Dark

MSFT20270617C555
MSFT Jun 17 2027 555.00 Call (MSFT270617C00555000)
option OPRA

EOD

Aug 3, 2026

41.30+41.438%(+12.10)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	36.3500	41.8500	36.3500	41.3000	+41.438%	73	473	0.000%
2026-07-31	25.9500	30.4500	25.9500	29.2000	+6.569%	267	433	+41.438%
2026-07-30	23.2000	27.5000	23.2000	27.4000	+77.461%	66	344	+50.730%
2026-07-29	14.8000	15.4400	14.8000	15.4400	+7.222%	3	310	+167.487%
2026-07-28	15.6500	15.6500	14.4000	14.4000	-0.277%	8	311	+186.806%
2026-07-27	14.7500	14.7500	14.4400	14.4400	+3.513%	2	318	+186.011%
2026-07-24	13.7700	13.9500	13.7700	13.9500	+3.717%	3	316	+196.057%
2026-07-23	13.5000	13.5000	13.4500	13.4500	-13.449%	41	315	+207.063%
2026-07-22	15.5400	15.5400	15.5400	15.5400	-11.301%	2	315	+165.766%
2026-07-21	17.5200	17.5200	16.8000	17.5200	+1.979%	5	317	+135.731%
2026-07-17	17.2000	17.2000	17.1800	17.1800	-6.630%	2	317	+140.396%
2026-07-16	17.4400	18.6300	17.4400	18.4000	-0.109%	6	317	+124.457%
2026-07-15	18.1500	18.4200	18.1500	18.4200	+10.964%	2	312	+124.213%
2026-07-13	16.9500	16.9500	16.6000	16.6000	+8.852%	27	313	+148.795%
2026-07-10	15.2500	15.2500	15.2500	15.2500	-2.866%	1	314	+170.820%
2026-07-09	14.3000	15.7000	14.3000	15.7000	+7.167%	3	313	+163.057%
2026-07-08	14.9100	14.9100	14.6500	14.6500	-15.805%	3	313	+181.911%
2026-07-07	17.4000	17.4000	17.4000	17.4000	+4.882%	4	309	+137.356%
2026-07-06	16.5900	16.5900	16.5900	16.5900	-7.318%	1	309	+148.945%
2026-07-02	16.5100	17.9000	16.5100	17.9000	+5.294%	5	309	+130.726%
2026-07-01	16.1000	17.0000	16.1000	17.0000	+23.188%	34	309	+142.941%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+3.759%	5	309	+199.275%
2026-06-29	15.0500	15.0500	13.3000	13.3000	-5.000%	7	307	+210.526%
2026-06-26	11.5600	14.0000	11.5600	14.0000	+29.630%	9	307	+195.000%
2026-06-25	11.3300	11.4500	10.5200	10.8000	-17.871%	24	306	+282.407%
2026-06-24	13.1500	13.1500	13.1500	13.1500	-3.166%	3	311	+214.068%
2026-06-23	13.8900	13.8900	13.3200	13.5800	+8.640%	28	314	+204.124%
2026-06-22	14.0600	14.0600	12.5000	12.5000	-13.971%	9	319	+230.400%
2026-06-18	14.5300	14.5300	14.5300	14.5300	+1.965%	1	333	+184.240%
2026-06-17	15.6200	15.6200	14.2500	14.2500	-16.176%	21	333	+189.825%
2026-06-16	18.5000	18.5000	17.0000	17.0000	-7.357%	25	333	+142.941%
2026-06-15	18.3500	18.3500	18.3500	18.3500	+12.095%	1	308	+125.068%
2026-06-12	16.3900	16.3900	16.3200	16.3700	-0.486%	5	308	+152.291%
2026-06-11	17.0000	17.0000	16.1000	16.4500	-14.545%	43	304	+151.064%
2026-06-10	18.7500	19.3500	18.7000	19.2500	-7.895%	37	299	+114.545%
2026-06-09	20.9000	20.9000	20.9000	20.9000	-7.686%	3	287	+97.608%
2026-06-05	22.3000	22.8000	22.3000	22.6400	-10.514%	5	284	+82.420%
2026-06-03	28.5000	28.5000	25.1900	25.3000	-15.751%	23	283	+63.241%
2026-06-02	31.9000	31.9000	30.0300	30.0300	-17.973%	32	274	+37.529%
2026-06-01	35.5000	36.6100	34.5000	36.6100	+22.852%	34	271	+12.811%
2026-05-29	27.0000	30.0000	26.4500	29.8000	+24.948%	21	266	+38.591%
2026-05-28	21.0000	23.8500	21.0000	23.8500	+20.455%	4	255	+73.166%
2026-05-22	19.8000	19.8000	19.8000	19.8000	0.000%	4	256	+108.586%
2026-05-21	19.8500	19.8500	19.8000	19.8000	-3.415%	2	252	+108.586%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+30.656%	1	252	+101.463%
2026-05-13	15.6900	15.6900	15.6900	15.6900	-2.304%	1	252	+163.225%
2026-05-12	16.0600	16.0600	16.0600	16.0600	-1.533%	1	253	+157.161%
2026-05-11	16.4500	16.4500	16.2500	16.3100	-13.475%	35	253	+153.219%
2026-05-08	18.8500	18.8500	18.8500	18.8500	-5.985%	1	241	+119.098%
2026-05-07	20.0500	20.0500	20.0500	20.0500	+12.640%	1	240	+105.985%
2026-05-01	18.0000	18.0000	17.8000	17.8000	+4.154%	2	238	+132.022%
2026-04-30	15.6500	17.0900	15.6000	17.0900	-24.044%	28	238	+141.662%
2026-04-29	23.2700	23.2700	22.5000	22.5000	-0.442%	2	255	+83.556%
2026-04-27	22.6000	22.6000	22.6000	22.6000	+6.957%	1	254	+82.743%
2026-04-23	21.1300	21.1300	21.1300	21.1300	-10.352%	1	253	+95.457%
2026-04-22	23.5700	23.5700	23.5700	23.5700	+5.933%	4	253	+75.223%
2026-04-21	22.2500	22.2500	22.2500	22.2500	+11.529%	1	254	+85.618%
2026-04-20	20.1600	20.1600	19.8500	19.9500	-16.000%	8	254	+107.018%
2026-04-17	23.2100	23.8500	23.2100	23.7500	+13.582%	21	251	+73.895%
2026-04-16	20.5700	20.9100	20.5700	20.9100	+9.879%	2	241	+97.513%
2026-04-15	18.2500	19.0300	18.2500	19.0300	+27.291%	12	241	+117.026%
2026-04-14	13.7000	15.7500	13.6500	14.9500	+27.778%	7	243	+176.254%
2026-04-13	11.7500	11.7500	11.7000	11.7000	+22.002%	7	239	+252.991%
2026-04-09	9.5900	9.5900	9.5900	9.5900	+4.239%	1	238	+330.657%
2026-04-08	9.2000	9.2000	9.2000	9.2000	+1.770%	1	237	+348.913%
2026-04-07	9.1000	9.1000	9.0400	9.0400	-6.804%	2	236	+356.858%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-2.513%	5	235	+325.773%
2026-04-01	9.9500	9.9500	9.9500	9.9500	+3.109%	5	230	+315.075%
2026-03-31	9.7500	9.7500	9.6500	9.6500	+9.040%	5	230	+327.979%
2026-03-30	8.8500	8.8500	8.8500	8.8500	+3.509%	1	228	+366.667%
2026-03-27	8.2500	8.7300	8.2500	8.5500	-6.557%	65	229	+383.041%
2026-03-26	9.4500	9.6000	9.1500	9.1500	-10.470%	4	185	+351.366%
2026-03-25	10.2200	10.2200	10.2200	10.2200	-17.581%	1	187	+304.110%
2026-03-23	12.2500	12.4000	12.2500	12.4000	-4.247%	2	186	+233.065%
2026-03-19	13.6000	13.6000	12.9500	12.9500	-9.441%	140	186	+218.919%
2026-03-18	14.2200	14.3000	14.2200	14.3000	-11.125%	13	315	+188.811%
2026-03-13	16.0900	16.0900	16.0900	16.0900	-11.350%	1	325	+156.681%
2026-03-12	18.1500	18.1500	18.1500	18.1500	-11.463%	1	325	+127.548%
2026-03-10	20.5000	20.5000	20.5000	20.5000	-8.072%	5	325	+101.463%
2026-03-05	22.2000	22.3000	22.2000	22.3000	+5.437%	2	320	+85.202%
2026-03-04	21.1400	21.1500	21.1400	21.1500	+4.963%	5	321	+95.272%
2026-02-26	19.1000	20.1500	19.1000	20.1500	+13.521%	2	320	+104.963%
2026-02-25	17.7500	17.7500	17.7500	17.7500	+11.146%	1	319	+132.676%
2026-02-24	15.9700	15.9700	15.9700	15.9700	+5.066%	2	319	+158.610%
2026-02-23	15.3500	15.3500	15.2000	15.2000	-13.636%	3	317	+171.711%
2026-02-19	17.8000	17.8000	17.6000	17.6000	+6.024%	29	314	+134.659%
2026-02-17	16.6000	16.6000	16.6000	16.6000	-9.041%	1	285	+148.795%
2026-02-13	18.2500	18.2500	18.2500	18.2500	-22.996%	1	285	+126.301%
2026-02-10	23.7000	23.7000	23.7000	23.7000	+20.183%	10	285	+74.262%
2026-02-09	19.7200	19.7200	19.7200	19.7200	+16.963%	1	275	+109.432%
2026-02-06	16.8600	16.8600	16.8600	16.8600	-2.261%	2	275	+144.958%
2026-02-05	17.2500	17.2500	17.2500	17.2500	-10.483%	1	275	+139.420%
2026-02-04	19.2700	19.2700	19.2700	19.2700	+1.155%	1	274	+114.323%
2026-02-03	19.0500	19.0500	19.0500	19.0500	-13.212%	1	273	+116.798%
2026-02-02	22.8000	22.8500	21.9500	21.9500	-11.241%	5	273	+88.155%
2026-01-30	25.6200	25.6200	24.7300	24.7300	-5.790%	53	271	+67.004%
2026-01-29	27.0000	27.0000	23.3100	26.2500	-37.276%	18	255	+57.333%
2026-01-27	41.8500	41.8500	41.8500	41.8500	+5.416%	3	255	-1.314%
2026-01-26	39.7000	39.7000	39.7000	39.7000	+12.369%	1	255	+4.030%
2026-01-23	35.3300	35.3300	35.3300	35.3300	+13.092%	2	255	+16.898%
2026-01-22	31.2400	31.2400	31.2400	31.2400	+6.913%	2	255	+32.202%
2026-01-21	27.6000	29.2200	27.6000	29.2200	-10.230%	6	255	+41.342%
2026-01-16	32.5500	32.5500	32.5500	32.5500	-0.611%	5	251	+26.882%
2026-01-15	32.7500	32.7500	32.7500	32.7500	-4.435%	1	251	+26.107%
2026-01-14	34.2700	34.2700	34.2700	34.2700	-5.331%	17	250	+20.514%
2026-01-13	36.2000	36.2000	36.2000	36.2000	-8.586%	1	233	+14.088%
2026-01-12	39.6000	39.6000	39.6000	39.6000	+4.211%	1	232	+4.293%
2026-01-02	39.5000	39.5000	38.0000	38.0000	-14.491%	4	231	+8.684%
2025-12-30	44.4400	44.4400	44.4400	44.4400	-2.651%	1	231	-7.066%
2025-12-22	45.6500	45.6500	45.6500	45.6500	+3.632%	1	230	-9.529%
2025-12-17	43.3300	44.0500	43.3300	44.0500	+2.086%	6	230	-6.243%
2025-12-16	42.8500	43.3000	42.3000	43.1500	+0.936%	23	230	-4.287%
2025-12-15	43.4700	43.4700	42.6500	42.7500	-7.667%	12	225	-3.392%
2025-12-12	45.9500	46.3000	45.9000	46.3000	-9.216%	3	220	-10.799%
2025-12-09	51.0000	51.0000	51.0000	51.0000	-2.111%	1	217	-19.020%
2025-12-08	50.0500	52.1000	49.9000	52.1000	+13.261%	5	216	-20.729%
2025-12-04	46.0000	46.0000	46.0000	46.0000	-0.217%	1	215	-10.217%
2025-12-03	46.1000	46.1000	46.1000	46.1000	-10.832%	1	214	-10.412%
2025-11-28	51.7000	51.7000	51.7000	51.7000	+4.024%	5	213	-20.116%
2025-11-26	49.6000	49.7000	49.6000	49.7000	+18.757%	5	209	-16.901%
2025-11-25	41.8500	41.8500	41.8500	41.8500	-5.637%	1	209	-1.314%
2025-11-24	44.3500	44.3500	44.3500	44.3500	-3.272%	1	208	-6.877%
2025-11-21	45.8500	45.8500	45.8500	45.8500	-13.572%	50	208	-9.924%
2025-11-20	53.2300	53.2600	53.0500	53.0500	-4.086%	100	158	-22.149%
2025-11-18	55.5500	56.2000	55.3100	55.3100	-13.914%	54	82	-25.330%
2025-11-13	64.2500	64.2500	64.2500	64.2500	+2.211%	20	36	-35.720%
2025-11-12	62.8600	62.8600	62.8600	62.8600	+5.082%	1	16	-34.298%
2025-11-10	59.8200	59.8200	59.8200	59.8200	+3.067%	1	16	-30.960%
2025-11-06	58.0000	58.0400	58.0000	58.0400	-6.206%	2	16	-28.842%
2025-11-05	61.8800	61.8800	61.8800	61.8800	-2.704%	1	15	-33.258%
2025-11-04	63.6000	63.6000	63.6000	63.6000	-6.195%	1	14	-35.063%
2025-10-31	67.8000	67.8000	67.8000	67.8000	-1.853%	1	13	-39.086%
2025-10-30	71.8000	71.8000	69.0800	69.0800	-12.123%	3	12	-40.214%
2025-10-29	80.7500	80.7500	78.6100	78.6100	-2.759%	2	11	-47.462%
2025-10-28	80.0000	80.8400	80.0000	80.8400	+12.091%	6	11	-48.911%
2025-10-27	72.9500	72.9500	71.9700	72.1200	+8.484%	4	4	-42.734%
2025-10-24	66.4800	66.4800	66.4800	66.4800	-0.717%	1	4	-37.876%
2025-10-23	66.8300	67.0200	66.7600	66.9600	-0.104%	4	3	-38.321%
2025-10-22	66.9000	67.0300	66.9000	67.0300	+6.549%	2	2	-38.386%
2025-10-21	62.0300	62.9100	62.0300	62.9100	+3.131%	4	2	-34.351%
2025-10-17	61.0000	61.0000	61.0000	61.0000	+0.412%	1	1	-32.295%
2025-10-14	60.4400	60.7500	60.4400	60.7500	-2.095%	2	0	-32.016%
2025-10-13	61.7700	62.0500	61.7700	62.0500	0.000%	2	0	-33.441%