Dark

MSFT20270617C545
MSFT Jun 17 2027 545.00 Call (MSFT270617C00545000)
option OPRA

EOD

Aug 3, 2026

45.34+43.028%(+13.64)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	41.0700	45.3400	40.7500	45.3400	+43.028%	134	319	0.000%
2026-07-31	29.4500	31.7000	28.6300	31.7000	+4.967%	24	408	+43.028%
2026-07-30	27.5000	31.1000	26.4500	30.2000	+72.080%	150	417	+50.132%
2026-07-28	17.1000	17.5500	17.1000	17.5500	+10.031%	19	355	+158.348%
2026-07-27	16.2900	16.2900	15.2500	15.9500	+8.874%	12	357	+184.263%
2026-07-23	15.0500	15.2000	14.6500	14.6500	-14.577%	155	354	+209.488%
2026-07-22	17.1500	17.1500	17.1500	17.1500	-13.165%	1	401	+164.373%
2026-07-20	19.7500	19.7500	19.7500	19.7500	+6.469%	2	401	+129.570%
2026-07-17	18.0000	18.6500	18.0000	18.5500	-12.706%	5	401	+144.420%
2026-07-16	19.0000	21.2500	19.0000	21.2500	+6.250%	3	403	+113.365%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+17.716%	1	403	+126.700%
2026-07-14	16.9900	16.9900	16.9900	16.9900	-7.411%	1	402	+166.863%
2026-07-13	18.3000	18.3500	18.3000	18.3500	+8.580%	12	403	+147.084%
2026-07-10	16.0500	16.9000	16.0500	16.9000	+5.625%	2	398	+168.284%
2026-07-09	15.5000	16.0000	15.5000	16.0000	-8.046%	2	397	+183.375%
2026-07-06	17.5000	18.0000	17.4000	17.4000	-5.177%	12	396	+160.575%
2026-07-01	17.8500	18.5500	17.8500	18.3500	+20.170%	17	385	+147.084%
2026-06-30	15.2700	15.2700	15.2700	15.2700	+6.411%	1	379	+196.922%
2026-06-29	15.2800	15.2800	14.3500	14.3500	+26.543%	13	379	+215.958%
2026-06-25	12.2900	12.2900	11.3400	11.3400	-21.522%	3	376	+299.824%
2026-06-24	15.1000	15.1000	14.4500	14.4500	-4.114%	2	375	+213.772%
2026-06-23	15.0700	15.0700	15.0700	15.0700	+11.630%	1	374	+200.863%
2026-06-22	15.1000	15.1000	13.5000	13.5000	-10.596%	14	374	+235.852%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-3.822%	1	361	+200.265%
2026-06-17	16.7000	16.7000	15.7000	15.7000	-22.660%	2	361	+188.790%
2026-06-15	20.3000	20.3000	20.3000	20.3000	+14.045%	1	361	+123.350%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-0.836%	1	361	+154.719%
2026-06-11	18.0000	18.0000	17.9500	17.9500	-21.957%	2	360	+152.591%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-17.857%	1	358	+97.130%
2026-06-04	27.9900	28.0000	27.9900	28.0000	+3.169%	5	359	+61.929%
2026-06-03	30.5900	30.5900	27.1400	27.1400	-15.845%	4	359	+67.060%
2026-06-02	35.0000	35.0000	32.2500	32.2500	-16.234%	50	358	+40.589%
2026-06-01	38.0000	39.0000	38.0000	38.5000	+27.483%	7	349	+17.766%
2026-05-29	31.4200	31.4200	29.9500	30.2000	+49.136%	6	348	+50.132%
2026-05-26	20.2500	20.2500	20.2500	20.2500	-7.745%	1	351	+123.901%
2026-05-21	22.5000	22.5000	21.9500	21.9500	+2.046%	3	350	+106.560%
2026-05-18	21.5100	21.5100	21.5100	21.5100	-6.519%	1	350	+110.786%
2026-05-15	23.0100	23.0100	23.0100	23.0100	+21.105%	1	349	+97.045%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+8.634%	1	348	+138.632%
2026-05-12	17.4900	17.4900	17.4900	17.4900	-2.833%	1	348	+159.234%
2026-05-11	18.2500	18.2500	18.0000	18.0000	-18.441%	27	348	+151.889%
2026-05-07	22.0700	22.0700	22.0700	22.0700	+25.398%	2	354	+105.437%
2026-05-05	17.6000	17.6000	17.6000	17.6000	-10.886%	1	354	+157.614%
2026-05-01	19.7500	19.7500	19.7500	19.7500	+6.757%	1	355	+129.570%
2026-04-30	19.0000	19.0000	16.6000	18.5000	-25.253%	7	355	+145.081%
2026-04-29	26.0000	26.0000	24.4000	24.7500	+4.828%	104	355	+83.192%
2026-04-27	23.6100	23.6100	23.6100	23.6100	+2.876%	1	287	+92.037%
2026-04-24	22.9500	22.9500	22.9500	22.9500	-11.047%	1	287	+97.560%
2026-04-22	25.8000	25.8000	25.8000	25.8000	+7.500%	1	287	+75.736%
2026-04-21	24.3000	24.3000	24.0000	24.0000	+8.597%	20	288	+88.917%
2026-04-20	22.8000	22.8000	21.7000	22.1000	-4.741%	7	288	+105.158%
2026-04-17	26.1200	26.5300	23.2000	23.2000	+1.310%	7	289	+95.431%
2026-04-16	22.9000	22.9000	22.9000	22.9000	+9.832%	1	290	+97.991%
2026-04-15	17.4500	20.8500	17.4500	20.8500	+27.523%	7	290	+117.458%
2026-04-14	16.3500	16.3500	16.3500	16.3500	+30.279%	9	292	+177.309%
2026-04-13	12.5500	12.5500	12.5500	12.5500	+15.138%	1	283	+261.275%
2026-04-10	10.9000	10.9000	10.9000	10.9000	+5.111%	1	282	+315.963%
2026-04-09	9.8500	10.3700	9.8500	10.3700	-6.577%	6	282	+337.223%
2026-04-08	11.1000	11.1000	11.1000	11.1000	+2.304%	1	280	+308.468%
2026-04-01	11.1000	11.1000	10.8500	10.8500	+2.649%	2	279	+317.880%
2026-03-31	10.5700	10.5700	10.5700	10.5700	+9.875%	1	280	+328.950%
2026-03-30	10.1600	10.1600	9.6200	9.6200	+4.000%	6	280	+371.310%
2026-03-27	9.2500	9.2500	9.2500	9.2500	-10.194%	10	284	+390.162%
2026-03-26	10.9400	10.9400	10.3000	10.3000	-5.936%	32	274	+340.194%
2026-03-25	11.3000	11.3000	10.8700	10.9500	-2.493%	41	276	+314.064%
2026-03-24	11.9800	11.9800	11.2300	11.2300	-21.193%	29	276	+303.740%
2026-03-19	14.5500	14.6000	14.1600	14.2500	-11.655%	55	259	+218.175%
2026-03-18	16.3500	16.3500	16.1300	16.1300	-3.644%	2	271	+181.091%
2026-03-17	16.7400	16.7400	16.7400	16.7400	-2.957%	20	271	+170.848%
2026-03-16	17.1500	17.2500	17.1500	17.2500	-8.147%	38	271	+162.841%
2026-03-13	18.7800	18.7800	18.7800	18.7800	-6.567%	1	271	+141.427%
2026-03-12	19.5000	20.1000	19.5000	20.1000	-6.512%	3	272	+125.572%
2026-03-10	21.5000	21.5000	21.5000	21.5000	+1.320%	1	270	+110.884%
2026-03-09	22.2100	22.2100	21.2200	21.2200	-7.457%	18	269	+113.666%
2026-03-06	22.9300	22.9300	22.9300	22.9300	-3.898%	11	266	+97.732%
2026-03-05	23.8600	23.8600	23.8600	23.8600	+7.720%	1	263	+90.025%
2026-03-03	21.5900	22.1500	21.5900	22.1500	+6.286%	2	263	+104.695%
2026-03-02	19.8500	20.8400	19.8500	20.8400	+9.110%	22	265	+117.562%
2026-02-27	19.1000	19.1000	19.1000	19.1000	-9.091%	1	264	+137.382%
2026-02-26	21.0100	21.0100	21.0100	21.0100	+6.921%	1	263	+115.802%
2026-02-25	19.6500	19.6500	19.6500	19.6500	+13.715%	1	262	+130.738%
2026-02-24	17.1700	17.2800	17.1700	17.2800	-8.085%	2	262	+162.384%
2026-02-20	18.9000	19.0500	18.8000	18.8000	-0.529%	11	262	+141.170%
2026-02-19	18.8500	18.9000	18.8500	18.9000	-7.760%	10	261	+139.894%
2026-02-12	19.8500	20.5100	19.4000	20.4900	-5.620%	55	266	+121.279%
2026-02-11	22.9800	22.9800	21.7100	21.7100	-4.065%	32	286	+108.844%
2026-02-10	22.6300	22.6300	22.6300	22.6300	+0.488%	15	286	+100.354%
2026-02-09	22.3500	22.5200	22.3500	22.5200	+11.762%	18	286	+101.332%
2026-02-05	18.6500	20.1600	18.6500	20.1500	-8.409%	5	286	+125.012%
2026-02-04	20.8000	22.0000	20.8000	22.0000	+4.612%	31	281	+106.091%
2026-02-03	22.1500	22.1500	20.7000	21.0300	-17.916%	4	250	+115.597%
2026-01-29	27.0000	28.6000	25.3400	25.6200	-44.903%	27	250	+76.971%
2026-01-28	46.5000	46.5000	46.5000	46.5000	+56.040%	1	248	-2.495%
2026-01-21	32.1500	32.1500	29.8000	29.8000	-18.356%	4	248	+52.148%
2026-01-14	36.5000	36.5000	36.5000	36.5000	-7.125%	3	249	+24.219%
2026-01-13	39.1000	39.3000	39.1000	39.3000	-7.638%	4	249	+15.369%
2026-01-09	42.5500	42.5500	42.5500	42.5500	+2.407%	1	249	+6.557%
2026-01-05	42.3500	42.3500	41.5500	41.5500	-0.788%	4	244	+9.122%
2026-01-02	41.8800	41.8800	41.8800	41.8800	-14.128%	2	244	+8.262%
2025-12-22	48.7700	48.7700	48.7700	48.7700	-0.874%	1	247	-7.033%
2025-12-18	49.3800	49.3800	49.2000	49.2000	+3.797%	3	247	-7.846%
2025-12-17	47.0500	47.4000	47.0500	47.4000	+1.826%	5	245	-4.346%
2025-12-16	46.0500	46.6500	45.6000	46.5500	0.000%	18	243	-2.599%
2025-12-15	46.3500	46.5500	45.9500	46.5500	-5.097%	9	226	-2.599%
2025-12-12	49.5000	49.5000	49.0500	49.0500	-1.506%	6	221	-7.564%
2025-12-11	49.8000	49.8000	49.8000	49.8000	-0.896%	6	217	-8.956%
2025-12-10	49.6500	50.2500	49.6500	50.2500	-8.135%	12	217	-9.771%
2025-12-09	55.0500	55.0500	54.7000	54.7000	-1.707%	3	221	-17.112%
2025-12-08	53.7500	55.6500	53.5500	55.6500	-0.090%	14	218	-18.527%
2025-11-28	55.7000	55.7000	55.7000	55.7000	+18.385%	1	211	-18.600%
2025-11-25	47.0500	47.0500	47.0500	47.0500	-2.689%	8	211	-3.634%
2025-11-24	48.3500	48.3500	48.3500	48.3500	-1.387%	8	219	-6.225%
2025-11-21	50.5500	50.5500	49.0300	49.0300	-13.604%	36	211	-7.526%
2025-11-20	57.2000	57.2000	56.7500	56.7500	-3.732%	17	176	-20.106%
2025-11-18	62.2600	62.2600	57.7000	58.9500	-11.005%	33	160	-23.087%
2025-11-17	65.8800	66.2400	65.8800	66.2400	+0.030%	21	138	-31.552%
2025-11-14	66.2300	66.2400	65.7000	66.2200	+3.034%	99	117	-31.531%
2025-11-10	62.7000	64.2900	62.7000	64.2700	+6.938%	7	18	-29.454%
2025-11-07	60.0000	60.1000	60.0000	60.1000	-2.165%	2	23	-24.559%
2025-11-06	62.9500	62.9500	61.4300	61.4300	-7.956%	7	23	-26.192%
2025-11-04	66.8800	66.8800	66.7400	66.7400	-5.010%	5	28	-32.065%
2025-11-03	70.2800	70.2800	70.2600	70.2600	-5.982%	4	28	-35.468%
2025-10-30	77.0400	77.0400	74.6900	74.7300	-10.428%	3	28	-39.328%
2025-10-29	83.3900	83.4300	83.3900	83.4300	-2.581%	5	26	-45.655%
2025-10-28	88.4100	88.4100	85.6400	85.6400	+20.688%	19	25	-47.057%
2025-10-23	70.9000	70.9600	70.9000	70.9600	-1.376%	2	8	-36.105%
2025-10-22	71.6600	71.9500	71.6600	71.9500	+7.806%	2	8	-36.984%
2025-10-21	65.6000	66.7400	65.6000	66.7400	-0.358%	4	7	-32.065%
2025-10-20	66.8200	66.9800	66.8200	66.9800	+2.651%	2	5	-32.308%
2025-10-17	65.0400	65.2500	65.0400	65.2500	+0.663%	2	5	-30.513%
2025-10-14	64.6000	64.9000	64.6000	64.8200	-3.051%	4	5	-30.052%
2025-10-13	66.2300	66.8600	66.2300	66.8600	0.000%	8	5	-32.187%