Dark

MSFT20270617C525
MSFT Jun 17 2027 525.00 Call (MSFT270617C00525000)
option OPRA

EOD

Aug 3, 2026

51.00+34.211%(+13.00)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.0000	51.6600	47.0500	51.0000	+34.211%	101	605	0.000%
2026-07-31	36.1600	39.1000	33.2000	38.0000	+8.727%	121	583	+34.211%
2026-07-30	32.0000	36.0800	29.3800	34.9500	+88.410%	76	551	+45.923%
2026-07-29	18.2500	20.2900	18.0000	18.5500	-8.395%	46	545	+174.933%
2026-07-28	19.8900	20.8000	19.8900	20.2500	+6.747%	9	531	+151.852%
2026-07-27	18.4000	19.2000	18.1500	18.9700	+3.379%	19	533	+168.846%
2026-07-24	17.7600	18.3500	17.7600	18.3500	+3.264%	2	523	+177.929%
2026-07-23	18.2000	18.2000	17.7700	17.7700	-11.194%	3	522	+187.001%
2026-07-22	21.2000	21.2000	20.0100	20.0100	-15.463%	4	519	+154.873%
2026-07-20	22.5500	23.7000	22.5500	23.6700	+3.816%	82	516	+115.463%
2026-07-17	22.8000	22.8000	22.8000	22.8000	-1.639%	1	436	+123.684%
2026-07-16	23.1800	23.1800	23.1800	23.1800	+0.870%	1	435	+120.017%
2026-07-15	22.9600	22.9800	22.9600	22.9800	+17.305%	2	436	+121.932%
2026-07-14	19.5900	19.5900	19.5900	19.5900	-8.671%	1	435	+160.337%
2026-07-13	20.1100	21.4500	20.1100	21.4500	+18.182%	4	435	+137.762%
2026-07-09	17.5000	18.1500	17.5000	18.1500	-5.763%	2	435	+180.992%
2026-07-08	19.2600	19.2600	19.2600	19.2600	-7.537%	3	435	+164.798%
2026-07-06	20.8300	20.8300	20.8300	20.8300	-2.664%	1	432	+144.839%
2026-07-01	20.8300	22.0000	20.8300	21.4000	+34.169%	23	432	+138.318%
2026-06-30	17.8000	17.8000	15.9500	15.9500	-5.621%	40	418	+219.749%
2026-06-29	19.1400	19.5600	16.9000	16.9000	-0.588%	11	388	+201.775%
2026-06-26	17.0000	17.0000	17.0000	17.0000	+22.478%	2	383	+200.000%
2026-06-25	15.0000	15.0000	13.3100	13.8800	-16.637%	6	381	+267.435%
2026-06-24	16.6500	16.6500	16.6500	16.6500	-1.770%	25	376	+206.306%
2026-06-23	17.5500	17.5700	16.9500	16.9500	+5.673%	3	382	+200.885%
2026-06-22	16.0000	16.0500	15.9500	16.0400	-12.589%	6	383	+217.955%
2026-06-18	17.8100	18.3600	17.6400	18.3500	-5.897%	46	338	+177.929%
2026-06-17	19.3000	19.5000	19.3000	19.5000	-9.722%	3	338	+161.538%
2026-06-16	22.7400	22.7400	21.6000	21.6000	-7.097%	2	338	+136.111%
2026-06-15	24.2500	24.5000	23.2500	23.2500	+10.873%	10	338	+119.355%
2026-06-12	20.5000	20.9700	20.5000	20.9700	-2.465%	2	331	+143.205%
2026-06-11	20.2000	21.5000	19.9100	21.5000	-10.751%	16	330	+137.209%
2026-06-10	23.7000	24.6000	23.7000	24.0900	-0.041%	25	325	+111.706%
2026-06-09	26.2200	26.2200	24.1000	24.1000	-10.641%	5	317	+111.618%
2026-06-08	26.9300	26.9700	25.7000	26.9700	-3.850%	39	319	+89.099%
2026-06-05	31.2500	31.2500	27.5400	28.0500	-12.834%	14	308	+81.818%
2026-06-03	33.4500	33.5000	31.0000	32.1800	-14.755%	4	308	+58.484%
2026-06-02	38.5000	42.0000	37.7500	37.7500	-19.061%	20	308	+35.099%
2026-06-01	44.0500	46.6400	44.0500	46.6400	+25.040%	42	298	+9.348%
2026-05-29	32.0000	37.3000	32.0000	37.3000	+31.989%	16	265	+36.729%
2026-05-28	27.3600	28.8900	27.3600	28.2600	+16.153%	23	261	+80.467%
2026-05-27	24.3500	24.3500	24.3300	24.3300	-2.485%	3	265	+109.618%
2026-05-26	24.6600	25.0000	24.2500	24.9500	-4.916%	31	264	+104.409%
2026-05-20	23.9100	26.2400	23.9100	26.2400	-2.815%	2	262	+94.360%
2026-05-18	26.0000	27.0000	26.0000	27.0000	-0.917%	33	262	+88.889%
2026-05-15	24.6100	27.5000	24.6100	27.2500	+20.575%	11	262	+87.156%
2026-05-14	22.4000	22.7500	22.4000	22.6000	+9.709%	10	268	+125.664%
2026-05-13	20.2500	20.6000	20.2500	20.6000	-1.057%	12	262	+147.573%
2026-05-12	21.1100	21.3500	20.8200	20.8200	-3.611%	3	262	+144.957%
2026-05-11	22.0000	22.0000	21.5500	21.6000	-7.810%	16	262	+136.111%
2026-05-08	22.8500	24.1000	22.8500	23.4300	-10.230%	16	271	+117.670%
2026-05-07	25.7200	26.1000	25.7200	26.1000	+22.306%	5	266	+95.402%
2026-05-05	21.9000	21.9000	21.3000	21.3400	-12.898%	12	264	+138.988%
2026-05-01	24.5000	24.5000	24.5000	24.5000	+14.166%	1	261	+108.163%
2026-04-30	24.6000	24.6000	21.1000	21.4600	-27.671%	21	261	+137.651%
2026-04-29	29.6700	29.6700	29.6700	29.6700	+9.081%	1	257	+71.891%
2026-04-24	27.2000	27.2000	27.2000	27.2000	-1.199%	1	256	+87.500%
2026-04-23	27.5300	27.5300	27.5300	27.5300	-10.472%	1	255	+85.252%
2026-04-22	30.6900	30.7500	30.6900	30.7500	+8.466%	12	254	+65.854%
2026-04-21	28.3500	28.3500	28.3500	28.3500	+9.671%	6	248	+79.894%
2026-04-20	25.8500	25.9000	25.8500	25.8500	-16.478%	4	248	+97.292%
2026-04-17	30.9500	30.9500	30.9500	30.9500	+18.947%	3	244	+64.782%
2026-04-16	27.1300	27.1300	26.0200	26.0200	+4.750%	2	241	+96.003%
2026-04-15	21.9200	24.8400	21.9200	24.8400	+24.511%	12	241	+105.314%
2026-04-14	19.6800	20.3000	19.2500	19.9500	+17.978%	6	246	+155.639%
2026-04-13	16.9100	16.9100	16.9100	16.9100	+23.974%	2	248	+201.597%
2026-04-08	13.6400	13.6400	13.6400	13.6400	+1.037%	1	248	+273.900%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+14.698%	1	246	+277.778%
2026-03-30	11.7700	11.7700	11.7700	11.7700	+3.518%	1	246	+333.305%
2026-03-27	11.3700	11.3700	11.3700	11.3700	-9.547%	5	246	+348.549%
2026-03-26	13.1900	13.1900	12.5700	12.5700	-5.984%	4	241	+305.728%
2026-03-25	13.5500	13.5500	13.3000	13.3700	-4.363%	11	242	+281.451%
2026-03-24	14.2700	14.8000	13.9800	13.9800	-12.789%	7	243	+264.807%
2026-03-23	16.0300	16.0300	16.0300	16.0300	-4.127%	1	245	+218.153%
2026-03-20	16.5000	17.0700	16.5000	16.7200	-15.556%	52	244	+205.024%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-5.714%	1	192	+157.576%
2026-03-17	21.0000	21.0000	21.0000	21.0000	+0.913%	1	193	+142.857%
2026-03-16	20.5300	20.8100	20.5300	20.8100	-3.074%	16	192	+145.074%
2026-03-13	22.2500	22.2500	21.3000	21.4700	-9.979%	36	206	+137.541%
2026-03-12	23.5500	23.8500	23.5500	23.8500	-5.545%	2	207	+113.836%
2026-03-10	25.2500	25.2500	25.2500	25.2500	-8.148%	1	207	+101.980%
2026-03-06	28.3000	28.3000	27.4900	27.4900	-4.149%	9	206	+85.522%
2026-03-05	28.6800	28.6800	28.6800	28.6800	+2.137%	2	206	+77.824%
2026-03-04	26.0500	28.0800	26.0500	28.0800	+15.035%	5	206	+81.624%
2026-03-02	24.3000	24.4100	24.3000	24.4100	-6.151%	41	205	+108.931%
2026-02-26	26.2200	26.2200	26.0100	26.0100	+27.064%	2	230	+96.078%
2026-02-24	19.5200	20.4700	19.5200	20.4700	+0.987%	4	230	+149.145%
2026-02-23	20.2700	20.2700	20.2700	20.2700	-8.817%	1	230	+151.603%
2026-02-19	22.8000	22.8000	22.2300	22.2300	+2.442%	12	230	+129.420%
2026-02-17	22.3500	22.3500	21.7000	21.7000	-16.731%	48	222	+135.023%
2026-02-09	24.9500	26.0600	24.9500	26.0600	+21.549%	2	200	+95.702%
2026-02-06	20.8500	21.4400	20.8500	21.4400	-2.545%	43	201	+137.873%
2026-02-05	22.7100	23.6200	22.0000	22.0000	-19.266%	18	195	+131.818%
2026-02-04	27.2500	27.2500	27.2500	27.2500	+10.772%	1	187	+87.156%
2026-02-03	27.9000	27.9000	24.6000	24.6000	-15.840%	26	187	+107.317%
2026-02-02	29.2300	29.2300	29.2300	29.2300	-9.082%	26	185	+74.478%
2026-01-30	32.1300	32.3200	32.1000	32.1500	+1.741%	17	205	+58.631%
2026-01-29	34.1000	34.1200	30.2500	31.6000	-12.222%	36	205	+61.392%
2026-01-21	36.6500	36.6500	36.0000	36.0000	-8.163%	8	183	+41.667%
2026-01-20	39.0000	39.2000	39.0000	39.2000	-8.837%	25	184	+30.102%
2026-01-16	42.5100	43.0000	42.5100	43.0000	-6.826%	8	158	+18.605%
2026-01-13	45.2600	46.1500	45.2600	46.1500	-5.333%	9	158	+10.509%
2026-01-05	50.0000	50.0000	48.7500	48.7500	-2.850%	2	159	+4.615%
2026-01-02	50.1800	50.1800	50.1800	50.1800	-12.042%	3	159	+1.634%
2025-12-18	57.0500	57.0500	57.0500	57.0500	+4.487%	2	159	-10.605%
2025-12-17	54.6000	54.7500	54.6000	54.6000	+0.924%	6	157	-6.593%
2025-12-16	53.4500	54.3000	52.9000	54.1000	+1.883%	15	151	-5.730%
2025-12-15	53.9000	54.0000	53.1000	53.1000	-6.101%	9	139	-3.955%
2025-12-12	56.8000	57.3000	56.5500	56.5500	-4.071%	16	134	-9.814%
2025-12-11	58.9500	58.9500	58.9500	58.9500	+3.330%	4	123	-13.486%
2025-12-10	56.8300	57.0500	56.8000	57.0500	-9.084%	5	127	-10.605%
2025-12-09	63.4000	63.4500	62.7500	62.7500	-1.336%	9	123	-18.725%
2025-12-08	62.2000	63.8000	61.6000	63.6000	+9.185%	11	114	-19.811%
2025-12-05	58.2500	58.2500	58.2500	58.2500	+1.041%	1	106	-12.446%
2025-12-04	57.6500	57.6500	57.6500	57.6500	+0.261%	1	106	-11.535%
2025-12-03	57.5500	57.5500	57.5000	57.5000	-7.033%	2	106	-11.304%
2025-12-02	62.2500	63.5500	61.8500	61.8500	+1.543%	7	104	-17.542%
2025-12-01	60.8500	60.9100	60.8500	60.9100	-0.798%	2	98	-16.270%
2025-11-26	61.0500	61.4000	60.9000	61.4000	+11.799%	5	100	-16.938%
2025-11-24	56.2600	56.2600	54.6500	54.9200	-9.088%	61	100	-7.138%
2025-11-20	65.0500	65.0500	60.4100	60.4100	-5.090%	7	103	-15.577%
2025-11-19	63.2600	63.6500	63.2100	63.6500	-15.133%	27	102	-19.874%
2025-11-17	74.7900	75.0000	74.7900	75.0000	0.000%	2	78	-32.000%
2025-11-14	75.0000	75.0000	75.0000	75.0000	-1.601%	1	79	-32.000%
2025-11-12	74.8500	76.2200	74.8500	76.2200	+7.504%	3	78	-33.088%
2025-11-10	70.9000	70.9000	70.9000	70.9000	+3.127%	2	79	-28.068%
2025-11-07	69.8200	69.8200	68.7100	68.7500	-2.731%	3	79	-25.818%
2025-11-06	71.8900	71.8900	69.3500	70.6800	-7.061%	4	78	-27.844%
2025-11-05	77.8500	77.8500	76.0500	76.0500	+0.515%	2	78	-32.939%
2025-11-04	77.0000	77.0000	75.6600	75.6600	-4.590%	6	76	-32.593%
2025-11-03	78.7700	79.3000	78.7700	79.3000	-1.905%	6	75	-35.687%
2025-10-31	85.3000	85.3000	80.0500	80.8400	-3.301%	5	75	-36.912%
2025-10-30	85.0000	85.3100	82.5000	83.6000	-10.684%	69	74	-38.995%
2025-10-29	92.7000	93.6000	92.7000	93.6000	+6.388%	3	14	-45.513%
2025-10-27	88.0200	88.0200	87.9700	87.9800	+8.216%	3	13	-42.032%
2025-10-23	81.0000	81.7000	81.0000	81.3000	+2.136%	7	13	-37.269%
2025-10-22	80.9900	80.9900	79.5600	79.6000	+6.688%	8	8	-35.930%
2025-10-17	74.6500	74.6500	74.6100	74.6100	-2.356%	2	2	-31.645%
2025-10-15	76.1500	76.4100	76.1500	76.4100	+2.881%	2	2	-33.255%
2025-10-14	74.2000	74.2700	74.2000	74.2700	-1.000%	2	2	-31.332%
2025-10-13	75.0200	75.0200	75.0200	75.0200	0.000%	1	1	-32.018%