Dark

MSFT20270617C500
MSFT Jun 17 2027 500.00 Call (MSFT270617C00500000)
option OPRA

EOD

Jul 1, 2025

78.15-3.519%(-2.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	79.00	79.00	78.15	78.15	-3.519%	3	345	0.000%
2025-06-30	80.68	81.00	80.68	81.00	+1.124%	6	344	-3.519%
2025-06-27	82.00	82.00	80.10	80.10	-2.685%	7	349	-2.434%
2025-06-26	80.00	82.31	80.00	82.31	+5.688%	35	344	-5.054%
2025-06-25	78.65	79.61	77.88	77.88	+1.209%	139	356	+0.347%
2025-06-24	76.80	78.68	76.03	76.95	+1.772%	36	284	+1.559%
2025-06-23	75.80	76.10	75.61	75.61	+4.796%	4	255	+3.359%
2025-06-20	73.24	73.24	72.15	72.15	0.000%	30	251	+8.316%
2025-06-18	71.10	72.15	71.10	72.15	-0.729%	5	258	+8.316%
2025-06-16	72.20	73.50	72.20	72.68	+2.280%	16	258	+7.526%
2025-06-13	70.70	72.50	70.00	71.06	-3.148%	34	260	+9.977%
2025-06-12	70.33	73.50	70.33	73.37	+4.889%	20	247	+6.515%
2025-06-11	70.50	70.50	69.95	69.95	+4.247%	2	243	+11.723%
2025-06-10	68.00	68.00	67.10	67.10	-3.799%	11	243	+16.468%
2025-06-06	69.75	69.75	69.75	69.75	+5.124%	10	239	+12.043%
2025-06-05	64.50	66.56	64.50	66.35	+3.656%	7	234	+17.784%
2025-06-04	63.75	65.50	63.75	64.01	+0.518%	22	233	+22.090%
2025-06-03	64.23	64.23	63.68	63.68	-1.118%	4	220	+22.723%
2025-06-02	64.10	64.40	64.10	64.40	+3.122%	2	216	+21.351%
2025-05-30	62.45	62.45	62.45	62.45	-1.046%	2	214	+25.140%
2025-05-29	63.48	63.48	63.11	63.11	+0.750%	3	215	+23.831%
2025-05-28	64.50	64.50	62.64	62.64	-0.255%	17	215	+24.761%
2025-05-27	62.20	62.94	61.96	62.80	+4.667%	10	222	+24.443%
2025-05-23	58.72	60.00	58.72	60.00	-4.230%	16	219	+30.250%
2025-05-22	62.65	62.65	62.65	62.65	+2.369%	1	219	+24.741%
2025-05-21	61.75	61.75	61.20	61.20	-1.449%	3	218	+27.696%
2025-05-20	61.79	62.10	60.95	62.10	-1.020%	13	218	+25.845%
2025-05-19	62.74	63.00	62.73	62.74	+8.660%	11	212	+24.562%
2025-05-16	57.74	57.74	57.74	57.74	-2.647%	2	208	+35.348%
2025-05-15	61.00	61.00	59.31	59.31	-1.593%	57	207	+31.765%
2025-05-14	60.27	60.27	60.27	60.27	+5.441%	1	227	+29.667%
2025-05-13	57.16	57.16	57.16	57.16	+2.787%	5	228	+36.721%
2025-05-12	55.00	55.61	55.00	55.61	+3.557%	3	223	+40.532%
2025-05-09	53.70	53.70	53.70	53.70	0.000%	10	222	+45.531%
2025-05-08	53.50	56.24	53.50	53.70	+4.658%	47	222	+45.531%
2025-05-07	51.25	51.31	51.25	51.31	-2.471%	10	218	+52.309%
2025-05-06	52.75	52.75	52.61	52.61	-3.556%	3	225	+48.546%
2025-05-05	52.25	54.55	52.25	54.55	+5.615%	13	224	+43.263%
2025-05-02	53.52	53.75	51.00	51.65	+4.470%	40	223	+51.307%
2025-05-01	50.05	50.40	47.75	49.44	+49.818%	29	212	+58.070%
2025-04-30	33.00	33.00	33.00	33.00	+10.257%	1	217	+136.818%
2025-04-28	30.00	30.05	29.81	29.93	+6.893%	32	218	+161.109%
2025-04-24	28.00	28.00	28.00	28.00	+5.026%	1	216	+179.107%
2025-04-23	27.45	27.45	26.03	26.66	+20.361%	20	217	+193.136%
2025-04-21	23.09	23.09	22.15	22.15	-11.788%	2	222	+252.822%
2025-04-16	27.40	27.50	25.11	25.11	-18.262%	44	221	+211.231%
2025-04-15	30.72	30.72	30.72	30.72	+0.294%	1	216	+154.395%
2025-04-14	34.00	34.00	30.63	30.63	-7.546%	11	215	+155.142%
2025-04-11	33.13	33.13	33.13	33.13	+14.202%	2	215	+135.889%
2025-04-10	29.01	29.01	29.01	29.01	-3.940%	1	216	+169.390%
2025-04-09	23.85	31.92	23.85	30.20	+18.292%	8	217	+158.775%
2025-04-08	24.00	25.53	24.00	25.53	+31.125%	2	222	+206.110%
2025-04-07	23.75	28.00	19.47	19.47	-19.545%	13	222	+301.387%
2025-04-04	25.69	25.69	23.45	24.20	-13.262%	14	218	+222.934%
2025-04-03	27.52	27.90	27.52	27.90	-9.738%	2	217	+180.108%
2025-04-02	30.91	30.91	30.91	30.91	+17.083%	1	217	+152.831%
2025-03-31	26.65	26.65	25.75	26.40	-12.000%	150	217	+196.023%
2025-03-28	30.00	30.00	30.00	30.00	-11.557%	2	156	+160.500%
2025-03-26	33.95	34.00	33.92	33.92	-3.086%	60	156	+130.395%
2025-03-25	35.29	35.30	35.00	35.00	+2.519%	3	101	+123.286%
2025-03-24	34.14	34.14	34.14	34.14	+8.381%	5	101	+128.910%
2025-03-21	31.50	31.50	31.50	31.50	-2.748%	2	96	+148.095%
2025-03-20	32.39	32.39	32.39	32.39	-3.313%	1	97	+141.278%
2025-03-19	33.50	33.50	33.50	33.50	+3.299%	1	97	+133.284%
2025-03-18	32.58	32.58	31.30	32.43	-5.727%	5	96	+140.981%
2025-03-17	34.34	35.54	34.05	34.40	+8.483%	9	93	+127.180%
2025-03-13	31.71	31.71	31.71	31.71	-16.222%	1	86	+146.452%
2025-03-07	35.37	37.85	35.37	37.85	-5.375%	10	86	+106.473%
2025-03-05	38.41	40.00	38.41	40.00	+14.286%	5	86	+95.375%
2025-03-03	36.00	36.00	35.00	35.00	-8.568%	2	84	+123.286%
2025-02-27	41.90	42.65	38.28	38.28	-5.551%	28	82	+104.154%
2025-02-26	39.75	40.53	38.50	40.53	+1.199%	7	58	+92.820%
2025-02-25	40.11	40.29	40.05	40.05	-0.571%	7	56	+95.131%
2025-02-24	42.20	42.20	40.28	40.28	-10.489%	12	51	+94.017%
2025-02-21	45.00	45.00	45.00	45.00	-7.730%	2	50	+73.667%
2025-02-20	47.63	48.77	47.63	48.77	+3.766%	3	50	+60.242%
2025-02-19	44.17	47.00	44.17	47.00	+9.175%	3	51	+66.277%
2025-02-18	44.25	44.62	43.05	43.05	-1.034%	26	48	+81.533%
2025-02-14	42.75	43.50	42.75	43.50	-1.136%	26	18	+79.655%
2025-02-13	44.00	44.00	44.00	44.00	-9.632%	1	18	+77.614%
2025-01-31	48.69	48.69	48.69	48.69	+2.939%	2	18	+60.505%
2025-01-30	48.27	48.27	46.92	47.30	-23.114%	10	15	+65.222%
2025-01-29	61.77	61.77	61.51	61.52	-3.026%	7	15	+27.032%
2025-01-28	63.44	63.44	63.44	63.44	+10.851%	1	18	+23.187%
2025-01-27	57.23	57.23	57.23	57.23	-7.990%	1	18	+36.554%
2025-01-24	62.20	62.20	62.20	62.20	0.000%	4	18	+25.643%
2025-01-22	62.00	62.20	62.00	62.20	+22.152%	2	16	+25.643%
2025-01-13	50.19	50.92	49.66	50.92	-4.822%	61	15	+53.476%
2025-01-03	53.50	53.50	53.50	53.50	0.000%	2	1	+46.075%