Dark

MSFT20270617C560
MSFT Jun 17 2027 560.00 Call (MSFT270617C00560000)
option OPRA

EOD

Aug 3, 2026

40.20+46.876%(+12.83)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	36.1500	40.3400	35.6000	40.2000	+46.876%	125	1,106	0.000%
2026-07-31	26.3000	28.9700	24.5600	27.3700	+2.127%	138	1,079	+46.876%
2026-07-30	23.9000	27.1000	19.8700	26.8000	+89.132%	127	1,116	+50.000%
2026-07-29	14.1000	14.1700	13.9500	14.1700	+6.541%	39	1,118	+183.698%
2026-07-27	13.8000	14.1000	13.3000	13.3000	-0.375%	3	1,079	+202.256%
2026-07-24	13.3500	13.3500	13.3500	13.3500	+3.089%	1	1,079	+201.124%
2026-07-23	15.2800	15.2800	12.5200	12.9500	-12.912%	102	1,078	+210.425%
2026-07-22	14.8700	14.8700	14.8700	14.8700	-11.488%	1	1,048	+170.343%
2026-07-21	17.1000	17.1000	16.8000	16.8000	-8.943%	12	1,047	+139.286%
2026-07-20	17.5000	18.4500	17.5000	18.4500	+6.647%	3	1,050	+117.886%
2026-07-17	17.0000	17.3000	17.0000	17.3000	-8.947%	30	1,049	+132.370%
2026-07-16	17.9800	19.0000	17.9800	19.0000	+22.186%	5	1,019	+111.579%
2026-07-15	15.5500	15.5500	15.5500	15.5500	+1.900%	1	1,014	+158.521%
2026-07-14	15.3600	15.3600	15.2600	15.2600	+2.485%	50	1,013	+163.434%
2026-07-13	14.8900	14.8900	14.8900	14.8900	+1.293%	1	966	+169.980%
2026-07-10	14.8000	15.0500	14.7000	14.7000	+5.984%	6	965	+173.469%
2026-07-09	13.0000	13.8700	13.0000	13.8700	-3.681%	5	962	+189.834%
2026-07-08	14.3500	14.4000	14.3500	14.4000	-11.275%	5	959	+179.167%
2026-07-07	17.4000	17.4000	16.2300	16.2300	+4.038%	4	958	+147.689%
2026-07-06	15.2500	16.0000	15.2500	15.6000	-10.086%	8	959	+157.692%
2026-07-02	16.2500	17.3500	16.2500	17.3500	+5.471%	34	950	+131.700%
2026-07-01	16.0500	16.6000	15.9500	16.4500	+19.203%	45	950	+144.377%
2026-06-30	12.7000	13.8000	12.7000	13.8000	+6.729%	2	930	+191.304%
2026-06-29	14.5500	14.5500	12.8000	12.9300	-3.866%	23	929	+210.905%
2026-06-26	12.0300	13.4500	12.0300	13.4500	+28.095%	14	931	+198.885%
2026-06-25	10.6500	11.4200	10.1000	10.5000	-9.949%	107	922	+282.857%
2026-06-24	12.7000	12.7000	11.6600	11.6600	-7.972%	15	913	+244.768%
2026-06-23	12.4000	12.6700	12.4000	12.6700	+4.711%	7	909	+217.285%
2026-06-22	14.2000	14.2000	12.0500	12.1000	-14.789%	25	913	+232.231%
2026-06-18	13.2700	14.6000	13.2700	14.2000	+2.899%	5	899	+183.099%
2026-06-17	15.5400	15.5400	13.8000	13.8000	-16.364%	26	899	+191.304%
2026-06-16	17.2500	17.2600	16.3500	16.5000	-12.094%	104	899	+143.636%
2026-06-15	18.0400	18.8000	18.0400	18.7700	+12.395%	5	835	+114.172%
2026-06-12	15.7900	16.7000	15.5300	16.7000	+5.031%	18	832	+140.719%
2026-06-11	15.5000	15.9100	15.2000	15.9000	-12.637%	34	825	+152.830%
2026-06-10	18.0500	18.5500	18.0500	18.2000	0.000%	45	822	+120.879%
2026-06-09	18.5000	18.6500	18.2000	18.2000	-7.614%	18	813	+120.879%
2026-06-08	19.8000	19.8000	19.7000	19.7000	-8.839%	21	808	+104.061%
2026-06-05	24.9900	24.9900	21.6100	21.6100	-11.434%	3	799	+86.025%
2026-06-04	26.4000	26.4000	24.4000	24.4000	+0.412%	32	800	+64.754%
2026-06-03	26.5000	26.5000	24.3000	24.3000	-14.886%	46	800	+65.432%
2026-06-02	29.7300	29.7700	28.5500	28.5500	-18.754%	49	775	+40.806%
2026-06-01	34.2000	36.1200	31.3500	35.1400	+36.732%	76	773	+14.400%
2026-05-29	25.5900	27.1500	25.5000	25.7000	+19.646%	19	749	+56.420%
2026-05-28	22.0000	22.0000	21.2700	21.4800	+23.590%	13	743	+87.151%
2026-05-27	18.0800	18.0800	17.3800	17.3800	-6.054%	2	731	+131.300%
2026-05-26	18.5000	18.5000	18.5000	18.5000	-4.294%	15	731	+117.297%
2026-05-22	19.2000	19.3300	19.0000	19.3300	-0.103%	9	731	+107.967%
2026-05-21	19.3500	19.3500	19.3500	19.3500	+4.595%	2	726	+107.752%
2026-05-20	17.5000	18.5000	17.5000	18.5000	+3.641%	5	726	+117.297%
2026-05-19	20.5000	20.5000	17.8500	17.8500	-8.462%	29	753	+125.210%
2026-05-18	18.9900	20.2300	18.9900	19.5000	+16.418%	44	753	+106.154%
2026-05-15	16.7500	16.7500	16.7500	16.7500	+0.120%	1	753	+140.000%
2026-05-14	17.0000	17.0000	16.1600	16.7300	+10.283%	6	745	+140.287%
2026-05-13	14.8000	15.1700	14.8000	15.1700	+0.264%	11	749	+164.997%
2026-05-12	15.1500	15.1500	15.1300	15.1300	-2.888%	2	749	+165.697%
2026-05-11	15.6600	15.9400	14.7000	15.5800	-8.622%	51	749	+158.023%
2026-05-08	17.0500	17.0500	17.0500	17.0500	-5.278%	1	724	+135.777%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+16.129%	1	724	+123.333%
2026-05-06	14.9000	16.1000	14.9000	15.5000	-3.125%	22	723	+159.355%
2026-05-05	16.0000	16.0000	16.0000	16.0000	-5.716%	1	743	+151.250%
2026-05-01	16.9000	17.2800	16.9000	16.9700	+4.431%	8	747	+136.889%
2026-04-30	16.9500	16.9500	15.0000	16.2500	-25.115%	13	747	+147.385%
2026-04-29	22.3000	22.3000	21.7000	21.7000	-7.502%	7	750	+85.253%
2026-04-28	21.7500	23.4600	21.7500	23.4600	+13.498%	4	747	+71.355%
2026-04-27	21.0700	21.0700	20.6700	20.6700	-4.306%	2	748	+94.485%
2026-04-24	20.4000	21.6000	20.4000	21.6000	+10.769%	23	747	+86.111%
2026-04-23	19.5000	19.5000	19.5000	19.5000	-14.921%	5	726	+106.154%
2026-04-22	22.2000	22.9200	22.2000	22.9200	+9.143%	3	726	+75.393%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+10.935%	1	726	+91.429%
2026-04-20	20.3500	20.3500	18.9300	18.9300	-7.387%	143	726	+112.361%
2026-04-17	21.3300	23.5100	20.4400	20.4400	+3.494%	9	675	+96.673%
2026-04-16	19.7500	19.7500	19.7500	19.7500	+3.947%	2	674	+103.544%
2026-04-15	15.9000	19.1000	15.9000	19.0000	+54.472%	43	673	+111.579%
2026-04-13	11.0300	12.3000	10.9500	12.3000	+26.154%	14	634	+226.829%
2026-04-10	9.7500	9.7500	9.7500	9.7500	+12.069%	1	622	+312.308%
2026-04-07	8.4800	8.7000	8.4800	8.7000	-4.396%	2	621	+362.069%
2026-04-02	9.1000	9.1000	9.1000	9.1000	-5.699%	1	624	+341.758%
2026-04-01	9.6500	9.6500	9.6500	9.6500	0.000%	1	624	+316.580%
2026-03-31	9.4400	9.6500	9.4400	9.6500	+9.040%	2	623	+316.580%
2026-03-30	8.2500	8.8500	8.0000	8.8500	+8.191%	19	623	+354.237%
2026-03-27	8.1000	8.1800	7.9700	8.1800	-6.514%	6	631	+391.443%
2026-03-26	9.3400	9.3400	8.7500	8.7500	-10.256%	5	630	+359.429%
2026-03-25	9.6000	9.7500	9.6000	9.7500	-2.985%	2	626	+312.308%
2026-03-24	10.1300	10.1600	9.7000	10.0500	-10.983%	13	627	+300.000%
2026-03-23	11.7000	11.7000	11.2900	11.2900	-4.565%	3	620	+256.067%
2026-03-20	12.0300	12.0900	11.7500	11.8300	-9.349%	5	621	+239.814%
2026-03-18	13.5500	13.6000	13.0500	13.0500	-13.289%	149	618	+208.046%
2026-03-16	15.0000	15.0500	15.0000	15.0500	-2.463%	51	690	+167.110%
2026-03-13	16.2200	16.2200	15.4300	15.4300	-12.080%	9	651	+160.531%
2026-03-12	17.1000	17.5500	17.1000	17.5500	+2.035%	27	650	+129.060%
2026-03-11	18.2500	18.2500	17.2000	17.2000	-5.338%	20	628	+133.721%
2026-03-10	18.2000	18.5000	18.1700	18.1700	-5.904%	17	611	+121.244%
2026-03-09	18.8000	19.3100	18.5000	19.3100	-4.877%	56	604	+108.182%
2026-03-06	20.3000	20.3000	20.3000	20.3000	+0.247%	1	653	+98.030%
2026-03-05	21.0000	21.0000	20.2500	20.2500	+10.656%	6	654	+98.519%
2026-03-02	16.9300	18.3600	16.9300	18.3000	+9.910%	26	650	+119.672%
2026-02-27	16.6500	16.6500	16.6500	16.6500	-14.175%	1	655	+141.441%
2026-02-26	19.4000	19.4000	19.4000	19.4000	+11.302%	1	655	+107.216%
2026-02-25	17.4300	17.4800	17.4000	17.4300	+18.895%	72	654	+130.637%
2026-02-24	15.0100	15.0100	14.4000	14.6600	-3.362%	9	654	+174.216%
2026-02-23	15.1000	15.1700	15.1000	15.1700	-11.802%	2	647	+164.997%
2026-02-19	17.2500	17.2500	17.2000	17.2000	+8.517%	36	645	+133.721%
2026-02-17	16.5000	16.5000	15.8500	15.8500	-10.147%	15	646	+153.628%
2026-02-13	17.6400	17.6400	17.6400	17.6400	-1.727%	1	641	+127.891%
2026-02-12	17.2700	17.9500	17.2700	17.9500	-13.577%	3	641	+123.955%
2026-02-10	23.1000	23.1000	20.7700	20.7700	+5.592%	22	639	+93.548%
2026-02-09	19.6700	19.6700	19.6700	19.6700	+16.047%	4	634	+104.372%
2026-02-06	16.5000	16.9800	16.1000	16.9500	+7.962%	4	634	+137.168%
2026-02-05	16.9000	17.1500	15.7000	15.7000	-12.291%	7	632	+156.051%
2026-02-04	18.5500	18.5500	17.9000	17.9000	-3.243%	7	628	+124.581%
2026-02-03	19.5500	19.5500	18.0500	18.5000	-11.228%	9	624	+117.297%
2026-02-02	22.8500	22.8500	20.8400	20.8400	-9.784%	10	620	+92.898%
2026-01-30	25.4000	25.4000	23.1000	23.1000	-7.341%	37	612	+74.026%
2026-01-29	24.2000	24.9300	22.0000	24.9300	-39.651%	317	595	+61.252%
2026-01-28	41.3100	41.3100	41.3100	41.3100	+1.374%	1	355	-2.687%
2026-01-27	39.5000	40.7500	39.5000	40.7500	+7.662%	8	354	-1.350%
2026-01-26	36.1500	37.8500	36.1500	37.8500	+2.297%	11	355	+6.209%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+23.953%	6	354	+8.649%
2026-01-22	27.5700	29.8500	27.5700	29.8500	+12.854%	2	354	+34.673%
2026-01-21	27.7500	28.5000	26.4500	26.4500	-10.278%	5	352	+51.985%
2026-01-20	28.2000	29.4800	28.2000	29.4800	-8.076%	16	349	+36.364%
2026-01-16	32.1500	32.1500	32.0000	32.0700	+1.648%	5	358	+25.351%
2026-01-15	32.3400	32.3400	31.5500	31.5500	0.000%	34	358	+27.417%
2026-01-14	31.5500	31.5500	31.5500	31.5500	-11.127%	7	366	+27.417%
2026-01-13	36.5500	36.5500	35.5000	35.5000	-6.677%	2	363	+13.239%
2026-01-06	37.7000	38.0400	37.7000	38.0400	+2.121%	2	362	+5.678%
2026-01-05	37.2500	37.2500	37.2500	37.2500	-3.722%	2	359	+7.919%
2026-01-02	39.3900	39.3900	38.6900	38.6900	-9.939%	11	359	+3.903%
2025-12-30	42.8000	42.9600	42.8000	42.9600	+2.898%	2	366	-6.425%
2025-12-29	41.7500	41.7500	41.7500	41.7500	-3.356%	5	366	-3.713%
2025-12-19	43.2000	43.2000	43.2000	43.2000	+2.491%	1	371	-6.944%
2025-12-17	41.9500	42.1500	41.9500	42.1500	+1.200%	2	371	-4.626%
2025-12-16	41.2500	41.7000	40.6500	41.6500	+1.215%	24	371	-3.481%
2025-12-15	42.5000	42.5000	41.1500	41.1500	-7.528%	6	360	-2.309%
2025-12-12	44.3500	44.5000	44.3000	44.5000	+2.299%	3	356	-9.663%
2025-12-10	44.5900	44.5900	43.5000	43.5000	-13.087%	4	353	-7.586%
2025-12-08	48.2500	50.2100	48.1500	50.0500	+12.472%	7	353	-19.680%
2025-12-03	43.0000	44.5000	43.0000	44.5000	-8.474%	2	351	-9.663%
2025-12-02	48.6000	48.6200	48.6000	48.6200	+4.920%	3	351	-17.318%
2025-11-26	46.3400	46.3400	46.3400	46.3400	+10.333%	1	350	-13.250%
2025-11-24	42.0000	42.0000	42.0000	42.0000	-1.524%	2	350	-4.286%
2025-11-21	42.6500	42.6500	42.6500	42.6500	-17.023%	1	348	-5.744%
2025-11-20	51.8000	51.8000	51.4000	51.4000	+1.782%	2	348	-21.790%
2025-11-19	49.8700	50.5000	49.8700	50.5000	-4.807%	2	348	-20.396%
2025-11-18	54.0000	54.0000	52.9000	53.0500	-8.377%	10	349	-24.222%
2025-11-11	57.9000	57.9000	57.9000	57.9000	+6.827%	1	350	-30.570%
2025-11-07	54.5700	54.5700	54.2000	54.2000	-3.214%	5	350	-25.830%
2025-11-06	56.5000	56.5000	55.4000	56.0000	-7.285%	12	353	-28.214%
2025-11-05	60.5000	60.5000	59.7500	60.4000	-0.412%	12	355	-33.444%
2025-11-04	60.3400	60.6500	59.5000	60.6500	-6.964%	17	360	-33.718%
2025-11-03	66.4400	66.4400	65.1900	65.1900	-4.413%	6	358	-38.334%
2025-10-30	68.5000	68.5000	68.1500	68.2000	-11.669%	7	358	-41.056%
2025-10-29	77.7000	77.7000	76.6000	77.2100	-0.975%	19	356	-47.934%
2025-10-28	82.3400	82.3400	77.7900	77.9700	+11.609%	43	345	-48.442%
2025-10-27	70.3500	70.3500	69.6000	69.8600	+6.656%	24	365	-42.456%
2025-10-24	65.5000	65.5000	65.5000	65.5000	+1.362%	30	365	-38.626%
2025-10-23	64.5700	64.7600	64.5700	64.6200	+9.433%	4	395	-37.790%
2025-10-21	59.2400	59.2800	59.0500	59.0500	+0.170%	75	395	-31.922%
2025-10-17	57.8500	58.9500	57.6500	58.9500	-1.339%	35	338	-31.807%
2025-10-16	58.7500	59.7500	58.7500	59.7500	-0.961%	20	308	-32.720%
2025-10-15	61.1000	61.1000	60.2700	60.3300	+2.864%	9	288	-33.366%
2025-10-14	58.5900	58.8000	58.5600	58.6500	-2.639%	4	290	-31.458%
2025-10-13	60.2500	60.2500	60.2400	60.2400	-0.921%	10	289	-33.267%
2025-10-10	61.3800	61.3800	60.7000	60.8000	-3.919%	7	282	-33.882%
2025-10-09	62.8000	63.3800	62.6600	63.2800	-3.345%	160	281	-36.473%
2025-10-08	64.6400	65.5200	64.6400	65.4700	+0.940%	8	300	-38.598%
2025-10-07	63.8000	64.8600	63.8000	64.8600	+0.621%	9	298	-38.020%
2025-10-06	64.4300	64.4600	64.4300	64.4600	+4.507%	3	298	-37.636%
2025-10-03	61.6200	61.6800	61.6200	61.6800	+1.833%	2	296	-34.825%
2025-10-02	59.3900	60.5700	59.3900	60.5700	+1.798%	5	296	-33.631%
2025-09-30	59.9500	60.2000	59.3900	59.5000	+4.680%	204	296	-32.437%
2025-09-26	56.6600	56.8400	56.6600	56.8400	+0.673%	2	167	-29.275%
2025-09-25	56.4600	56.4600	56.4600	56.4600	+0.391%	10	167	-28.799%
2025-09-23	57.0700	57.0700	56.2400	56.2400	-4.337%	46	162	-28.521%
2025-09-22	58.7900	58.7900	58.7900	58.7900	-3.147%	7	160	-31.621%
2025-09-19	60.7000	60.7000	60.7000	60.7000	+4.206%	4	157	-33.773%
2025-09-16	58.2000	58.2500	58.2000	58.2500	+1.322%	2	161	-30.987%
2025-09-12	54.4500	57.4900	54.4500	57.4900	+21.185%	22	161	-30.075%
2025-09-05	50.5300	50.5300	47.4400	47.4400	-12.794%	27	172	-15.261%
2025-09-04	53.9500	54.4000	53.9500	54.4000	+3.324%	2	152	-26.103%
2025-09-02	51.1500	52.6500	51.1500	52.6500	-4.758%	2	151	-23.647%
2025-08-29	55.2800	55.2800	55.2800	55.2800	-1.812%	1	150	-27.279%
2025-08-28	56.0000	56.3000	55.9500	56.3000	+1.661%	13	150	-28.597%
2025-08-25	55.1800	55.3800	55.1800	55.3800	-0.664%	6	148	-27.411%
2025-08-22	55.8000	55.8000	55.7500	55.7500	-0.268%	2	149	-27.892%
2025-08-21	55.8000	55.9000	55.8000	55.9000	+1.122%	3	149	-28.086%
2025-08-20	55.2000	55.8200	55.1500	55.2800	-9.004%	12	148	-27.279%
2025-08-19	60.7500	60.7500	60.7500	60.7500	-11.572%	2	151	-33.827%
2025-08-13	68.7000	68.7000	68.7000	68.7000	+3.231%	5	150	-41.485%
2025-08-12	66.5500	66.5500	66.5500	66.5500	+0.377%	1	146	-39.594%
2025-08-11	63.6900	66.3100	63.6900	66.3000	+1.922%	4	146	-39.367%
2025-08-08	65.2500	65.2500	65.0500	65.0500	-2.327%	7	145	-38.201%
2025-08-07	66.6000	66.6000	66.6000	66.6000	-10.351%	5	138	-39.640%
2025-08-04	72.9900	74.2900	72.9900	74.2900	+12.221%	2	138	-45.888%
2025-08-01	66.2000	66.2000	66.2000	66.2000	-9.414%	1	136	-39.275%
2025-07-31	76.5900	78.0600	72.6500	73.0800	+19.373%	191	135	-44.992%
2025-07-25	61.2200	61.2200	61.2200	61.2200	+0.608%	1	70	-34.335%
2025-07-24	60.8500	60.8500	60.8500	60.8500	+7.795%	5	69	-33.936%
2025-07-23	55.2500	56.4500	55.2500	56.4500	-3.372%	4	64	-28.787%
2025-07-22	58.4200	58.4200	58.4200	58.4200	-0.849%	1	64	-31.188%
2025-07-21	59.0300	59.0300	58.9200	58.9200	-4.397%	2	64	-31.772%
2025-07-17	61.6300	61.6300	61.6300	61.6300	+8.085%	1	65	-34.772%
2025-07-14	57.0200	57.0200	57.0200	57.0200	-0.679%	1	65	-29.498%
2025-07-11	57.4300	57.4300	57.4000	57.4100	+3.460%	3	64	-29.977%
2025-06-30	55.4900	55.4900	55.4900	55.4900	+1.444%	1	64	-27.555%
2025-06-27	55.1500	55.1500	54.7000	54.7000	+6.690%	2	64	-26.508%
2025-06-25	52.1000	52.4500	51.2700	51.2700	-0.889%	24	64	-21.592%
2025-06-24	51.8000	51.8000	51.7300	51.7300	+10.064%	4	55	-22.289%
2025-06-17	47.7000	47.7000	47.0000	47.0000	-2.732%	3	51	-14.468%
2025-06-16	48.3200	48.3200	48.3200	48.3200	+3.691%	2	54	-16.805%
2025-06-13	46.6000	46.6000	46.6000	46.6000	-1.936%	80	52	-13.734%
2025-06-12	47.5200	47.5200	47.5200	47.5200	+21.379%	6	52	-15.404%
2025-05-21	39.1500	39.1500	39.1500	39.1500	-4.091%	1	52	+2.682%
2025-05-19	40.8200	40.8200	40.8200	40.8200	+4.936%	1	51	-1.519%
2025-05-15	38.9000	38.9000	38.9000	38.9000	+0.051%	2	52	+3.342%
2025-05-14	38.8800	38.8800	38.8800	38.8800	+25.419%	1	50	+3.395%
2025-05-01	31.0000	31.0000	31.0000	31.0000	+55.000%	1	49	+29.677%
2025-04-14	19.7600	20.0000	19.7600	20.0000	-0.349%	3	49	+101.000%
2025-04-09	20.0700	20.0700	20.0700	20.0700	+44.701%	3	48	+100.299%
2025-04-04	16.9600	16.9600	13.8700	13.8700	-24.414%	10	51	+189.834%
2025-04-02	18.3500	18.3500	18.3500	18.3500	+19.156%	3	48	+119.074%
2025-03-31	16.6900	16.6900	15.3200	15.4000	-11.443%	10	51	+161.039%
2025-03-28	17.4900	18.4700	17.3900	17.3900	-19.565%	6	50	+131.167%
2025-03-25	21.5700	21.6200	21.5700	21.6200	-0.871%	6	48	+85.939%
2025-03-24	20.5300	21.8100	20.5300	21.8100	+9.874%	3	50	+84.319%
2025-03-20	18.8600	20.3700	18.8600	19.8500	-36.378%	15	51	+102.519%
2025-02-20	31.2000	31.2000	31.2000	31.2000	+10.247%	1	44	+28.846%
2025-02-18	28.3000	28.3000	28.3000	28.3000	-5.886%	2	43	+42.049%
2025-02-04	30.1000	30.1000	30.0700	30.0700	-8.323%	2	43	+33.688%
2025-01-31	31.9200	32.8500	31.9200	32.8000	+4.326%	30	42	+22.561%
2025-01-30	31.2000	32.1500	30.5900	31.4400	-12.667%	91	54	+27.863%
2025-01-15	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	+11.667%