Dark

MSFT20270617C515
MSFT Jun 17 2027 515.00 Call (MSFT270617C00515000)
option OPRA

EOD

Aug 3, 2026

56.22+36.622%(+15.07)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.4800	57.0000	52.0000	56.2200	+36.622%	72	2,041	0.000%
2026-07-31	40.0000	41.8400	36.3500	41.1500	+5.378%	84	2,013	+36.622%
2026-07-30	32.7000	39.1500	32.7000	39.0500	+98.022%	115	2,072	+43.969%
2026-07-29	20.2000	20.2000	19.7200	19.7200	-4.734%	3	2,074	+185.091%
2026-07-28	22.2500	22.2500	20.7000	20.7000	-3.271%	8	2,073	+171.594%
2026-07-27	21.4000	21.4000	21.4000	21.4000	+12.572%	1	2,079	+162.710%
2026-07-23	21.4500	21.4500	18.2000	19.0100	-10.918%	46	2,079	+195.739%
2026-07-22	21.3400	21.3400	21.3400	21.3400	-16.314%	4	2,076	+163.449%
2026-07-20	23.0200	25.6500	22.5000	25.5000	+6.695%	210	2,076	+120.471%
2026-07-17	23.9000	23.9000	23.9000	23.9000	-9.538%	1	2,245	+135.230%
2026-07-16	26.5000	26.5000	26.4200	26.4200	+10.083%	4	2,245	+112.793%
2026-07-15	24.2000	24.2000	24.0000	24.0000	+9.091%	102	2,245	+134.250%
2026-07-14	21.0500	22.0000	21.0200	22.0000	-6.383%	42	2,266	+155.545%
2026-07-13	23.2000	23.5000	23.0500	23.5000	+13.417%	24	2,275	+139.234%
2026-07-10	20.7200	20.7200	20.7200	20.7200	+13.846%	1	2,284	+171.332%
2026-07-09	18.2000	18.2000	18.2000	18.2000	-19.111%	4	2,284	+208.901%
2026-07-06	22.5000	22.5000	22.5000	22.5000	-7.216%	1	2,280	+149.867%
2026-07-02	23.7500	24.2500	23.0500	24.2500	+4.526%	33	2,254	+131.835%
2026-07-01	20.5000	23.8300	20.5000	23.2000	+22.816%	245	2,254	+142.328%
2026-06-30	18.8900	18.8900	18.8900	18.8900	-5.550%	1	2,300	+197.618%
2026-06-26	15.5900	20.0000	15.5900	20.0000	+34.228%	11	2,299	+181.100%
2026-06-25	14.2500	15.0000	14.2500	14.9000	-10.778%	4	2,302	+277.315%
2026-06-24	18.9000	18.9000	16.7000	16.7000	-12.198%	6	2,302	+236.647%
2026-06-23	19.0000	19.0200	19.0000	19.0200	+9.436%	2	2,303	+195.584%
2026-06-22	19.3000	19.3000	17.3000	17.3800	-7.208%	17	2,303	+223.475%
2026-06-18	18.7300	18.7300	18.7300	18.7300	-4.439%	1	2,312	+200.160%
2026-06-17	22.5000	22.5000	19.6000	19.6000	-16.239%	22	2,312	+186.837%
2026-06-16	24.2200	24.2200	23.4000	23.4000	-7.874%	2	2,312	+140.256%
2026-06-15	25.5000	25.5000	25.4000	25.4000	+10.627%	3	2,310	+121.339%
2026-06-12	22.4000	22.9700	22.4000	22.9600	-2.794%	33	2,310	+144.861%
2026-06-11	22.4700	23.6200	21.7500	23.6200	-5.293%	58	2,340	+138.019%
2026-06-10	24.8000	25.2400	24.8000	24.9400	-6.417%	4	2,340	+125.421%
2026-06-09	28.4000	29.0500	25.9000	26.6500	-7.849%	11	2,339	+110.957%
2026-06-08	28.3000	28.9200	27.7500	28.9200	-4.868%	11	2,335	+94.398%
2026-06-05	32.6500	32.6500	30.1500	30.4000	-10.588%	9	2,333	+84.934%
2026-06-04	35.0000	36.5500	33.3500	34.0000	-1.620%	533	2,329	+65.353%
2026-06-03	35.0000	35.0000	33.3300	34.5600	-12.506%	10	2,232	+62.674%
2026-06-02	42.4000	42.4000	39.5000	39.5000	-19.388%	11	2,230	+42.329%
2026-06-01	48.6000	49.7000	46.2000	49.0000	+29.117%	25	2,222	+14.735%
2026-05-29	36.4500	39.5000	36.4500	37.9500	+22.617%	313	2,231	+48.142%
2026-05-28	29.1000	31.2500	29.0000	30.9500	+20.428%	175	2,242	+81.648%
2026-05-27	25.7000	25.7000	25.7000	25.7000	-3.709%	8	2,267	+118.755%
2026-05-26	26.6900	26.6900	26.6900	26.6900	-8.345%	1	2,267	+110.641%
2026-05-22	29.9900	29.9900	29.1200	29.1200	+3.262%	21	2,266	+93.063%
2026-05-21	28.2000	28.2000	28.2000	28.2000	-3.425%	1	2,246	+99.362%
2026-05-20	29.2000	29.2000	29.2000	29.2000	+4.286%	1	2,246	+92.534%
2026-05-19	30.5000	30.5600	27.4000	28.0000	-3.047%	24	2,236	+100.786%
2026-05-18	26.0200	29.8600	26.0200	28.8800	-7.436%	20	2,236	+94.668%
2026-05-15	30.1500	31.7400	29.5000	31.2000	+27.139%	44	2,236	+80.192%
2026-05-14	23.2100	25.2800	23.2100	24.5400	+7.868%	4	2,239	+129.095%
2026-05-13	22.4500	22.8000	22.4000	22.7500	-2.277%	17	2,250	+147.121%
2026-05-12	23.2200	23.2800	23.2200	23.2800	-1.356%	2	2,250	+141.495%
2026-05-11	21.7500	23.7900	21.7500	23.6000	-5.976%	23	2,250	+138.220%
2026-05-08	26.2000	26.2000	25.1000	25.1000	-7.037%	5	2,264	+123.984%
2026-05-07	29.1900	29.1900	27.0000	27.0000	+11.755%	3	2,266	+108.222%
2026-05-06	23.0000	24.2500	23.0000	24.1600	+5.043%	13	2,267	+132.699%
2026-05-05	24.1500	24.1500	23.0000	23.0000	-7.816%	51	2,264	+144.435%
2026-05-04	26.8500	26.8500	24.8000	24.9500	-2.918%	19	2,220	+125.331%
2026-05-01	26.0000	26.0000	25.7000	25.7000	+14.732%	3	2,216	+118.755%
2026-04-30	25.5000	25.5000	21.5000	22.4000	-29.493%	64	2,216	+150.982%
2026-04-29	30.6500	32.0000	30.6500	31.7700	-6.504%	14	2,211	+76.959%
2026-04-28	32.4000	33.9800	32.4000	33.9800	+6.788%	23	2,204	+65.450%
2026-04-27	30.1500	31.8500	30.1500	31.8200	+3.817%	9	2,188	+76.681%
2026-04-24	29.7300	30.6500	29.1500	30.6500	+9.075%	5	2,180	+83.426%
2026-04-23	28.3000	30.0700	27.0000	28.1000	-14.926%	14	2,178	+100.071%
2026-04-22	32.2400	34.0000	32.2400	33.0300	+2.897%	7	2,171	+70.209%
2026-04-21	32.1000	32.1000	32.1000	32.1000	+13.749%	1	2,168	+75.140%
2026-04-20	29.6900	30.0500	27.5000	28.2200	-7.171%	11	2,168	+99.220%
2026-04-17	31.7500	34.3500	29.5000	30.4000	+0.729%	27	2,167	+84.934%
2026-04-16	29.2800	30.1800	27.9000	30.1800	+10.146%	10	2,173	+86.282%
2026-04-15	27.4000	27.4000	27.4000	27.4000	+27.739%	1	2,167	+105.182%
2026-04-14	20.3500	22.1500	20.3500	21.4500	+20.506%	6	2,166	+162.098%
2026-04-13	16.9500	17.8000	16.9000	17.8000	+21.918%	11	2,161	+215.843%
2026-04-10	15.1700	15.1700	14.6000	14.6000	+3.546%	2	2,159	+285.068%
2026-04-09	13.3200	14.1000	13.3200	14.1000	+1.439%	9	2,158	+298.723%
2026-04-08	15.1000	15.1000	13.9000	13.9000	-5.119%	12	2,154	+304.460%
2026-04-06	14.6500	14.6500	14.6500	14.6500	+0.342%	1	2,158	+283.754%
2026-04-02	14.5500	14.6000	14.5500	14.6000	+1.530%	10	2,162	+285.068%
2026-04-01	14.3900	14.3900	14.3800	14.3800	+2.714%	9	2,162	+290.960%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+12.450%	1	2,156	+301.571%
2026-03-30	12.4500	12.4500	12.4500	12.4500	-2.506%	1	2,155	+351.566%
2026-03-27	13.0000	13.0000	12.7700	12.7700	-8.981%	2	2,156	+340.251%
2026-03-26	15.2100	15.2100	14.0000	14.0300	-5.522%	211	2,156	+300.713%
2026-03-25	15.3200	15.3200	14.7300	14.8500	-4.502%	181	2,118	+278.586%
2026-03-24	16.5000	16.5000	15.3500	15.5500	-9.959%	23	2,143	+261.543%
2026-03-23	18.5000	18.5000	17.2700	17.2700	-6.497%	4	2,150	+225.536%
2026-03-20	18.4700	18.4700	18.4700	18.4700	-5.379%	1	2,147	+204.385%
2026-03-19	19.4500	19.5200	19.4500	19.5200	-11.111%	2	2,148	+188.012%
2026-03-18	21.9600	21.9600	21.9600	21.9600	-4.397%	5	2,148	+156.011%
2026-03-16	22.3700	22.9700	22.3700	22.9700	-9.531%	2	2,153	+144.754%
2026-03-13	25.3900	25.3900	25.3900	25.3900	-5.261%	3	2,153	+121.426%
2026-03-11	26.8000	26.8000	26.8000	26.8000	-0.186%	1	2,154	+109.776%
2026-03-10	27.7000	27.7000	26.8500	26.8500	-2.576%	96	2,153	+109.385%
2026-03-09	28.0600	28.0600	27.5600	27.5600	-7.205%	9	2,151	+103.991%
2026-03-06	29.8900	30.0000	29.7000	29.7000	-4.194%	22	2,170	+89.293%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+2.990%	1	2,169	+81.355%
2026-03-04	28.5900	30.1000	28.5900	30.1000	+13.414%	10	2,170	+86.777%
2026-03-02	26.5400	26.5400	26.5400	26.5400	+5.234%	2	2,173	+111.831%
2026-02-27	25.2200	25.2200	25.2200	25.2200	-8.457%	2	2,175	+122.918%
2026-02-26	27.5500	27.5500	27.5500	27.5500	+4.594%	2	2,173	+104.065%
2026-02-25	26.3400	26.3400	26.3400	26.3400	+17.327%	6	2,167	+113.440%
2026-02-24	21.2000	22.4500	21.2000	22.4500	+3.218%	61	2,167	+150.423%
2026-02-23	22.4000	22.4000	21.7500	21.7500	-11.007%	5	2,157	+158.483%
2026-02-20	24.4400	24.4400	24.4400	24.4400	-0.041%	1	2,155	+130.033%
2026-02-19	25.1000	25.1000	24.4500	24.4500	+3.165%	7	2,155	+129.939%
2026-02-17	24.4000	24.4500	23.7000	23.7000	-8.033%	20	2,155	+137.215%
2026-02-12	25.8300	25.8300	24.9300	25.7700	-2.534%	3	2,146	+118.161%
2026-02-11	28.2000	28.2000	26.4400	26.4400	-12.450%	2	2,149	+112.632%
2026-02-10	31.4000	31.4000	30.2000	30.2000	+5.779%	27	2,148	+86.159%
2026-02-09	27.8500	28.5500	27.8500	28.5500	+11.393%	4	2,175	+96.918%
2026-02-06	23.9800	25.6300	23.9800	25.6300	+10.237%	23	2,173	+119.352%
2026-02-05	25.0000	25.9700	23.2500	23.2500	-19.271%	6	2,190	+141.806%
2026-02-04	27.6500	29.0000	27.6500	28.8000	+6.667%	5	2,188	+95.208%
2026-02-03	28.9000	28.9000	26.9000	27.0000	-14.149%	166	2,185	+108.222%
2026-02-02	31.6000	31.6000	31.0000	31.4500	-8.309%	487	2,174	+78.760%
2026-01-30	36.3500	36.9000	34.3000	34.3000	-5.249%	9	2,265	+63.907%
2026-01-29	38.8500	38.8500	31.9500	36.2000	-37.907%	1,773	2,263	+55.304%
2026-01-28	57.2000	58.3000	57.2000	58.3000	+5.616%	4	2,886	-3.568%
2026-01-27	55.2000	55.2000	55.2000	55.2000	+2.889%	1	2,885	+1.848%
2026-01-26	50.3000	53.6500	50.3000	53.6500	+4.785%	23	2,885	+4.790%
2026-01-23	43.5000	53.0000	43.5000	51.2000	+19.347%	1,427	2,897	+9.805%
2026-01-22	41.0000	42.9000	40.7000	42.9000	+7.250%	8	1,601	+31.049%
2026-01-21	41.7500	41.9000	37.9000	40.0000	-7.514%	1,491	1,601	+40.550%
2026-01-20	41.6000	43.2500	41.6000	43.2500	-5.588%	300	1,906	+29.988%
2026-01-16	47.1000	47.1100	45.8000	45.8100	-2.739%	1,583	575	+22.724%
2026-01-15	47.3000	47.3000	46.7000	47.1000	+2.169%	42	575	+19.363%
2026-01-14	47.9000	47.9000	46.1000	46.1000	-15.768%	348	536	+21.952%
2026-01-12	54.7300	54.7300	54.7300	54.7300	+1.861%	1	198	+2.722%
2026-01-09	52.4400	53.7300	52.4400	53.7300	-0.959%	2	197	+4.634%
2026-01-06	54.3000	54.3000	54.2500	54.2500	+2.262%	2	195	+3.631%
2026-01-05	53.0500	53.0500	53.0500	53.0500	-3.458%	1	194	+5.975%
2026-01-02	54.9500	54.9500	54.9500	54.9500	-10.051%	1	194	+2.311%
2025-12-22	61.0900	61.0900	61.0900	61.0900	-0.343%	1	193	-7.972%
2025-12-18	62.0000	62.0000	61.3000	61.3000	+4.252%	4	192	-8.287%
2025-12-17	58.7000	58.9000	58.7000	58.8000	+1.379%	5	190	-4.388%
2025-12-16	57.9000	58.3500	56.8000	58.0000	+0.782%	14	185	-3.069%
2025-12-15	57.7000	57.7000	57.5500	57.5500	-5.345%	4	172	-2.311%
2025-12-12	61.2500	61.2500	60.7000	60.8000	+0.829%	7	168	-7.533%
2025-12-10	60.3000	60.3000	60.3000	60.3000	-0.822%	2	163	-6.766%
2025-12-04	60.8000	60.8000	60.8000	60.8000	-2.376%	1	163	-7.533%
2025-12-03	60.3000	62.2800	60.3000	62.2800	-7.788%	19	164	-9.730%
2025-11-28	68.1500	68.1500	67.4500	67.5400	+1.978%	4	145	-16.760%
2025-11-26	66.2300	66.2300	66.2300	66.2300	+12.349%	1	144	-15.114%
2025-11-24	58.9500	58.9500	58.9500	58.9500	-2.707%	6	144	-4.631%
2025-11-21	60.1000	60.5900	60.1000	60.5900	-8.860%	3	144	-7.212%
2025-11-20	66.4800	66.4800	66.4800	66.4800	-7.229%	1	142	-15.433%
2025-11-19	69.5900	71.6600	69.5900	71.6600	-11.147%	2	142	-21.546%
2025-11-14	80.6500	80.6500	80.6500	80.6500	-2.597%	1	141	-30.291%
2025-11-13	82.8000	82.8000	82.8000	82.8000	+2.602%	2	141	-32.101%
2025-11-12	80.7000	80.7000	80.7000	80.7000	+10.548%	1	139	-30.335%
2025-11-07	72.5000	73.3400	72.5000	73.0000	-9.317%	11	138	-22.986%
2025-11-05	81.9500	81.9500	80.5000	80.5000	-2.483%	98	129	-30.161%
2025-11-04	81.4400	82.6000	81.4400	82.5500	-4.566%	17	34	-31.896%
2025-10-31	85.3500	86.5000	85.2500	86.5000	-1.983%	14	19	-35.006%
2025-10-30	89.4900	90.0500	88.1000	88.2500	-11.573%	5	13	-36.295%
2025-10-29	99.8000	99.8000	99.8000	99.8000	+16.209%	2	11	-43.667%
2025-10-24	86.4900	86.4900	85.8800	85.8800	+2.275%	2	11	-34.537%
2025-10-22	82.9900	84.0100	82.9900	83.9700	+2.353%	3	12	-33.048%
2025-10-21	81.2200	82.0600	81.2000	82.0400	+0.330%	6	9	-31.472%
2025-10-20	81.3500	81.7700	81.3500	81.7700	-0.195%	4	3	-31.246%
2025-10-16	81.8000	82.7500	81.8000	81.9300	+0.528%	3	3	-31.380%
2025-10-15	81.2500	81.5000	81.2500	81.5000	0.000%	2	1	-31.018%