Dark

MSFT20270617C505
MSFT Jun 17 2027 505.00 Call (MSFT270617C00505000)
option OPRA

EOD

Aug 3, 2026

60.20+29.462%(+13.70)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.1500	60.7700	53.1500	60.2000	+29.462%	38	2,065	0.000%
2026-07-31	42.9000	46.5000	41.7500	46.5000	+10.583%	62	2,072	+29.462%
2026-07-30	35.0000	43.1000	35.0000	42.0500	+77.053%	87	2,046	+43.163%
2026-07-29	22.5000	24.0500	22.3500	23.7500	-2.783%	77	2,066	+153.474%
2026-07-28	24.4200	24.4300	24.4200	24.4300	+7.149%	5	2,067	+146.418%
2026-07-27	22.1500	22.8000	21.6500	22.8000	+12.315%	29	2,071	+164.035%
2026-07-24	21.8500	21.8500	20.3000	20.3000	-0.490%	9	2,068	+196.552%
2026-07-23	23.0500	23.1500	20.0000	20.4000	-14.609%	32	2,065	+195.098%
2026-07-22	24.3000	24.3100	22.8000	23.8900	-11.942%	10	2,064	+151.988%
2026-07-21	27.1300	27.1300	27.1300	27.1300	-0.550%	1	2,062	+121.895%
2026-07-20	27.4200	27.7000	27.2800	27.2800	+1.981%	23	2,062	+120.674%
2026-07-17	25.4400	26.7500	25.3500	26.7500	-9.322%	4	2,067	+125.047%
2026-07-16	27.4000	29.5500	26.3700	29.5000	+12.467%	515	2,068	+104.068%
2026-07-15	26.0000	27.3900	25.7500	26.2300	+12.575%	348	1,575	+129.508%
2026-07-14	22.4500	23.3500	22.4500	23.3000	-7.540%	57	1,254	+158.369%
2026-07-13	22.8500	25.2000	22.8500	25.2000	+8.714%	43	1,283	+138.889%
2026-07-10	23.4000	24.5000	23.1800	23.1800	+1.890%	151	1,278	+159.707%
2026-07-09	20.0000	22.7500	20.0000	22.7500	+2.941%	62	1,132	+164.615%
2026-07-08	22.1000	22.1000	22.1000	22.1000	-11.066%	2	1,070	+172.398%
2026-07-07	26.7000	26.7100	24.8500	24.8500	+5.074%	232	1,070	+142.254%
2026-07-06	23.5500	23.6500	23.5500	23.6500	-9.560%	3	914	+154.545%
2026-07-02	25.7500	26.4500	24.8400	26.1500	+0.577%	329	768	+130.210%
2026-07-01	23.9500	26.0000	23.8000	26.0000	+30.000%	456	768	+131.538%
2026-06-30	20.7000	21.1500	19.3500	20.0000	+0.100%	9	1,093	+201.000%
2026-06-29	22.2500	22.2500	19.7500	19.9800	-7.714%	43	1,087	+201.301%
2026-06-26	18.2600	21.6500	18.2600	21.6500	+32.822%	41	1,068	+178.060%
2026-06-25	16.7500	16.7500	16.0000	16.3000	-17.048%	14	1,081	+269.325%
2026-06-24	19.6500	19.6500	19.6500	19.6500	-4.612%	1	1,077	+206.361%
2026-06-23	20.6000	20.6000	20.6000	20.6000	+9.400%	2	1,077	+192.233%
2026-06-22	21.6600	21.6600	18.8000	18.8300	-12.050%	48	1,078	+219.703%
2026-06-18	21.6000	22.2500	21.3500	21.4100	+1.952%	121	1,064	+181.177%
2026-06-17	24.0000	24.0000	21.0000	21.0000	-16.000%	41	1,064	+186.667%
2026-06-16	25.7500	25.7500	25.0000	25.0000	-3.846%	6	1,064	+140.800%
2026-06-15	28.0000	28.0000	26.0000	26.0000	+3.257%	10	1,067	+131.538%
2026-06-12	23.8000	25.1800	23.4700	25.1800	+0.720%	9	1,062	+139.079%
2026-06-11	25.4500	25.4500	23.2500	25.0000	-10.394%	38	1,061	+140.800%
2026-06-10	28.4000	28.4000	27.9000	27.9000	-2.105%	6	1,065	+115.771%
2026-06-09	30.4400	30.4400	28.1000	28.5000	-9.207%	12	1,069	+111.228%
2026-06-08	30.0000	31.3900	30.0000	31.3900	-3.415%	2	1,070	+91.781%
2026-06-05	33.4000	33.4000	32.5000	32.5000	-11.565%	9	1,070	+85.231%
2026-06-04	39.0000	39.0000	36.2000	36.7500	-2.130%	10	1,068	+63.810%
2026-06-03	41.3000	41.3000	36.4000	37.5500	-12.164%	22	1,061	+60.320%
2026-06-02	47.8000	47.8000	42.7500	42.7500	-20.347%	79	1,060	+40.819%
2026-06-01	51.2000	53.6700	50.5500	53.6700	+31.770%	82	1,058	+12.167%
2026-05-29	37.7200	41.9500	37.7200	40.7300	+20.503%	33	1,065	+47.803%
2026-05-28	30.6100	35.5500	30.6100	33.8000	+18.472%	94	1,066	+78.107%
2026-05-27	28.7000	29.7000	28.4500	28.5300	-2.127%	45	1,075	+111.006%
2026-05-26	31.0500	31.0500	28.4500	29.1500	-2.833%	14	1,074	+106.518%
2026-05-22	30.6500	31.0000	30.0000	30.0000	-4.762%	14	1,072	+100.667%
2026-05-21	31.0000	31.5000	30.0000	31.5000	+7.692%	41	1,071	+91.111%
2026-05-20	29.2500	29.2500	29.2500	29.2500	-4.004%	1	1,071	+105.812%
2026-05-19	35.0000	35.0000	30.4700	30.4700	+0.561%	5	1,085	+97.571%
2026-05-18	32.4500	32.4500	30.3000	30.3000	-3.962%	86	1,085	+98.680%
2026-05-15	30.5000	34.8000	30.5000	31.5500	+26.707%	15	1,085	+90.808%
2026-05-13	24.0000	24.9500	23.8000	24.9000	-0.797%	33	1,105	+141.767%
2026-05-12	25.5700	25.5900	25.1000	25.1000	-2.901%	4	1,134	+139.841%
2026-05-11	25.8200	26.0500	25.2400	25.8500	-5.138%	53	1,134	+132.882%
2026-05-08	27.2700	27.2700	27.2500	27.2500	+1.869%	3	1,158	+120.917%
2026-05-06	24.4000	26.7500	24.3000	26.7500	+8.519%	7	1,155	+125.047%
2026-05-05	27.6000	27.6000	24.6500	24.6500	-9.208%	43	1,155	+144.219%
2026-05-04	27.1500	27.1500	27.1500	27.1500	-3.621%	1	1,133	+121.731%
2026-05-01	28.6300	28.6300	27.8500	28.1700	+4.333%	3	1,132	+113.703%
2026-04-30	28.1900	28.1900	23.3500	27.0000	-21.283%	107	1,132	+122.963%
2026-04-29	35.0200	35.0200	34.0000	34.3000	-6.920%	32	1,111	+75.510%
2026-04-28	36.8500	36.8500	36.8500	36.8500	+3.949%	1	1,117	+63.365%
2026-04-27	33.5800	35.4500	33.5800	35.4500	+11.129%	3	1,117	+69.817%
2026-04-24	31.9000	31.9000	31.9000	31.9000	+3.236%	1	1,114	+88.715%
2026-04-23	30.9000	31.0000	29.9000	30.9000	-14.876%	35	1,114	+94.822%
2026-04-22	33.9000	36.6500	33.8700	36.3000	+6.452%	10	1,085	+65.840%
2026-04-21	34.1000	34.1000	34.1000	34.1000	+10.356%	1	1,085	+76.540%
2026-04-20	31.6000	31.6000	30.7500	30.9000	-4.923%	6	1,085	+94.822%
2026-04-17	33.7700	36.7300	32.5000	32.5000	+8.261%	46	1,080	+85.231%
2026-04-15	28.5500	30.0200	28.0500	30.0200	+24.564%	17	1,081	+100.533%
2026-04-14	21.5400	24.1000	21.5400	24.1000	+21.411%	71	1,080	+149.793%
2026-04-13	18.5500	19.8500	18.5500	19.8500	+23.369%	2	1,077	+203.275%
2026-04-10	16.8500	16.8500	16.0900	16.0900	+1.835%	3	1,077	+274.145%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-4.242%	1	1,077	+281.013%
2026-04-08	16.6900	16.6900	16.5000	16.5000	+3.643%	2	1,077	+264.848%
2026-04-02	15.9200	15.9200	15.9200	15.9200	+0.252%	13	1,077	+278.141%
2026-04-01	16.4600	16.4600	15.8800	15.8800	-3.465%	12	1,077	+279.093%
2026-03-31	16.4800	16.4800	16.4500	16.4500	+16.667%	2	1,088	+265.957%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+0.714%	3	1,088	+326.950%
2026-03-27	14.2200	14.3700	13.7000	14.0000	-9.968%	186	1,088	+330.000%
2026-03-26	16.2900	16.4300	15.5000	15.5500	-6.886%	73	910	+287.138%
2026-03-25	16.8900	16.8900	16.7000	16.7000	-3.188%	26	875	+260.479%
2026-03-24	17.4900	17.4900	17.1200	17.2500	-10.853%	7	863	+248.986%
2026-03-23	20.0000	20.0000	19.3500	19.3500	-4.018%	4	869	+211.111%
2026-03-20	20.0000	20.5500	20.0000	20.1600	-5.129%	27	869	+198.611%
2026-03-19	21.8500	21.8500	21.2500	21.2500	-14.830%	8	861	+183.294%
2026-03-17	24.9500	24.9500	24.9500	24.9500	-14.991%	1	860	+141.283%
2026-03-10	29.5500	29.5500	29.3500	29.3500	-2.492%	59	861	+105.111%
2026-03-09	30.1000	30.1000	30.1000	30.1000	-6.231%	1	860	+100.000%
2026-03-04	32.1100	32.1100	32.1000	32.1000	+10.196%	3	860	+87.539%
2026-03-02	29.1300	29.1300	29.1300	29.1300	+6.314%	1	860	+106.660%
2026-02-27	27.4000	27.4000	27.4000	27.4000	-1.047%	1	861	+119.708%
2026-02-25	25.8500	27.6900	25.8500	27.6900	+13.020%	2	861	+117.407%
2026-02-24	24.5000	24.5000	24.5000	24.5000	+6.987%	6	861	+145.714%
2026-02-23	24.4000	24.4000	22.9000	22.9000	-14.965%	22	860	+162.882%
2026-02-20	26.9300	26.9300	26.9300	26.9300	-1.065%	1	860	+123.543%
2026-02-19	28.2500	28.2500	26.7500	27.2200	+5.504%	19	860	+121.161%
2026-02-17	25.9500	25.9500	25.8000	25.8000	-5.147%	101	854	+133.333%
2026-02-12	27.2000	27.2000	27.2000	27.2000	-11.401%	5	853	+121.324%
2026-02-11	31.5500	31.5500	30.7000	30.7000	-6.402%	20	858	+96.091%
2026-02-10	34.9000	34.9000	32.8000	32.8000	+4.127%	11	848	+83.537%
2026-02-09	30.9400	31.5000	30.9400	31.5000	+16.236%	2	849	+91.111%
2026-02-06	26.7100	27.3500	26.2500	27.1000	-12.496%	69	848	+122.140%
2026-02-04	30.9700	30.9700	30.9700	30.9700	+5.340%	1	823	+94.382%
2026-02-03	31.2000	31.2000	29.4000	29.4000	-13.018%	28	823	+104.762%
2026-02-02	36.4500	36.5000	33.8000	33.8000	-10.106%	54	835	+78.107%
2026-01-30	40.9200	40.9200	37.6000	37.6000	-1.338%	2	835	+60.106%
2026-01-29	39.8500	39.8500	35.6500	38.1100	-39.024%	69	835	+57.964%
2026-01-28	62.2500	62.5000	61.0500	62.5000	+0.806%	26	807	-3.680%
2026-01-27	60.0000	62.0000	60.0000	62.0000	+10.912%	10	802	-2.903%
2026-01-26	55.7500	55.9500	55.7500	55.9000	+1.176%	10	807	+7.692%
2026-01-23	47.3000	55.3000	47.3000	55.2500	+27.011%	73	806	+8.959%
2026-01-22	43.5800	43.5800	43.5000	43.5000	-1.517%	2	767	+38.391%
2026-01-21	42.3000	44.1700	42.3000	44.1700	-5.031%	6	766	+36.292%
2026-01-20	46.5000	46.6800	45.9000	46.5100	-8.137%	7	761	+29.435%
2026-01-16	50.3000	50.6300	50.3000	50.6300	+1.260%	2	760	+18.902%
2026-01-15	49.8600	50.0000	49.8600	50.0000	+1.256%	2	760	+20.400%
2026-01-14	53.1700	53.1700	49.3800	49.3800	-9.394%	9	759	+21.912%
2026-01-13	54.5000	54.5000	54.5000	54.5000	-13.078%	1	759	+10.459%
2026-01-07	62.7000	62.7000	62.7000	62.7000	+5.823%	1	759	-3.987%
2026-01-06	56.1200	59.2500	56.1200	59.2500	+3.223%	7	759	+1.603%
2026-01-05	56.5500	58.1000	56.5500	57.4000	+0.350%	12	753	+4.878%
2026-01-02	57.4500	57.4500	57.2000	57.2000	-8.626%	2	753	+5.245%
2025-12-31	64.2300	64.2300	62.6000	62.6000	-3.261%	5	752	-3.834%
2025-12-30	64.4000	65.4000	64.4000	64.7100	-0.752%	5	752	-6.970%
2025-12-23	65.2000	65.2000	65.2000	65.2000	-1.615%	1	755	-7.669%
2025-12-19	66.2700	66.2700	66.2700	66.2700	+0.030%	1	754	-9.159%
2025-12-18	64.2300	66.2500	64.2300	66.2500	+4.909%	12	754	-9.132%
2025-12-17	62.8000	63.3000	62.8000	63.1500	+1.446%	27	753	-4.671%
2025-12-16	60.2000	62.5000	60.2000	62.2500	+1.550%	16	757	-3.293%
2025-12-15	62.4900	62.5000	61.2000	61.3000	-4.961%	30	742	-1.794%
2025-12-12	64.9500	65.7000	64.5000	64.5000	-6.045%	1,973	737	-6.667%
2025-12-11	66.1100	69.0900	65.6000	68.6500	+4.490%	153	2,027	-12.309%
2025-12-10	66.2100	66.2100	65.7000	65.7000	-8.559%	2	1,923	-8.371%
2025-12-09	71.5500	71.8500	71.5500	71.8500	-0.485%	2	1,923	-16.214%
2025-12-08	71.0000	72.6300	70.9500	72.2000	+9.810%	12	1,923	-16.620%
2025-12-03	63.4500	68.0000	63.1000	65.7500	-7.264%	18	1,923	-8.441%
2025-12-02	69.2500	72.7000	69.2500	70.9000	+1.795%	17	1,923	-15.092%
2025-12-01	70.2000	70.2000	69.6500	69.6500	-3.237%	2	1,923	-13.568%
2025-11-28	70.5500	73.8500	70.0000	71.9800	+3.867%	13	1,922	-16.366%
2025-11-26	68.0000	71.0500	67.1500	69.3000	+7.159%	1,954	94	-13.131%
2025-11-25	61.4500	64.7500	61.4500	64.6700	+2.391%	81	94	-6.912%
2025-11-24	62.4000	63.7000	62.4000	63.1600	-2.891%	38	65	-4.687%
2025-11-21	64.5000	65.2000	63.2500	65.0400	-6.309%	9	84	-7.442%
2025-11-20	69.2600	69.4200	69.2600	69.4200	-3.180%	40	83	-13.281%
2025-11-19	71.7000	71.7000	71.7000	71.7000	-5.359%	1	88	-16.039%
2025-11-18	76.9000	76.9000	75.7600	75.7600	-12.829%	8	88	-20.539%
2025-11-14	82.5600	86.9100	82.5600	86.9100	+6.247%	43	86	-30.733%
2025-11-13	81.8000	81.8000	81.8000	81.8000	-0.450%	7	44	-26.406%
2025-11-12	84.0000	84.0000	80.0000	82.1700	-1.616%	7	37	-26.737%
2025-11-10	82.7500	83.5200	82.7500	83.5200	+5.748%	3	39	-27.921%
2025-11-06	81.3500	81.3500	78.1700	78.9800	-6.643%	20	37	-23.778%
2025-11-05	85.4000	85.7700	84.6000	84.6000	-11.506%	5	22	-28.842%
2025-10-30	96.1000	96.2000	95.5000	95.6000	-9.769%	11	17	-37.029%
2025-10-29	104.8500	105.9500	104.8500	105.9500	-1.625%	6	6	-43.181%
2025-10-28	107.7000	107.7000	107.7000	107.7000	+26.706%	1	1	-44.104%
2025-10-15	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-29.176%