Dark

MSFT20270617C570
MSFT Jun 17 2027 570.00 Call (MSFT270617C00570000)
option OPRA

EOD

Aug 3, 2026

35.80+32.593%(+8.80)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.8000	37.1500	29.8000	35.8000	+32.593%	102	580	0.000%
2026-07-31	23.7200	27.0000	23.7200	27.0000	+13.972%	13	588	+32.593%
2026-07-30	23.5000	24.6500	21.3000	23.6900	+84.215%	41	586	+51.119%
2026-07-27	12.8600	12.8600	12.8600	12.8600	+4.130%	1	592	+178.383%
2026-07-24	13.0000	13.0000	12.3500	12.3500	+3.782%	7	591	+189.879%
2026-07-23	13.9000	13.9000	11.9000	11.9000	-12.500%	50	591	+200.840%
2026-07-22	14.0000	14.0000	13.6000	13.6000	-11.974%	2	578	+163.235%
2026-07-21	15.4500	15.4500	15.4500	15.4500	-6.590%	1	576	+131.715%
2026-07-20	16.5400	16.5400	16.5400	16.5400	+11.380%	1	576	+116.445%
2026-07-17	14.6000	14.8500	14.6000	14.8500	-7.878%	2	576	+141.077%
2026-07-16	17.0900	17.2000	16.1200	16.1200	+16.812%	7	576	+122.084%
2026-07-14	13.8000	13.8000	13.8000	13.8000	-1.779%	1	580	+159.420%
2026-07-10	14.0500	14.0500	14.0500	14.0500	+4.074%	1	580	+154.804%
2026-07-09	12.8000	13.5000	12.8000	13.5000	+1.887%	7	580	+165.185%
2026-07-08	13.2000	13.2500	13.2000	13.2500	-17.445%	11	579	+170.189%
2026-07-07	16.1500	16.1500	16.0000	16.0500	+7.214%	4	579	+123.053%
2026-07-06	14.8500	14.9700	14.8500	14.9700	-1.836%	3	577	+139.145%
2026-07-02	15.0000	15.3000	15.0000	15.2500	+2.901%	35	558	+134.754%
2026-07-01	14.9000	14.9000	14.8200	14.8200	+22.682%	2	558	+141.565%
2026-06-30	12.5500	12.5500	12.0800	12.0800	-7.786%	6	558	+196.358%
2026-06-29	13.7700	13.7700	13.1000	13.1000	+9.623%	2	555	+173.282%
2026-06-26	12.2000	12.2000	11.9500	11.9500	+28.633%	3	555	+199.582%
2026-06-25	8.8500	9.8000	8.8500	9.2900	-21.003%	21	555	+285.361%
2026-06-23	12.7700	12.7700	11.7600	11.7600	+6.909%	3	562	+204.422%
2026-06-22	13.4000	13.4000	11.0000	11.0000	-13.454%	5	561	+225.455%
2026-06-18	12.5400	12.7100	12.5400	12.7100	0.000%	5	547	+181.668%
2026-06-17	14.1000	14.1000	12.7100	12.7100	-17.681%	17	547	+181.668%
2026-06-16	15.9300	16.1500	15.4400	15.4400	-8.095%	12	547	+131.865%
2026-06-15	17.5000	17.5000	16.8000	16.8000	+8.738%	5	545	+113.095%
2026-06-12	14.9000	15.4500	14.9000	15.4500	+6.186%	9	542	+131.715%
2026-06-11	14.3000	14.9500	14.1400	14.5500	-13.393%	16	538	+146.048%
2026-06-10	18.0000	18.0000	16.7500	16.8000	-13.580%	17	541	+113.095%
2026-06-05	19.4400	19.4400	19.4400	19.4400	-15.109%	1	541	+84.156%
2026-06-04	22.9000	22.9000	22.9000	22.9000	+8.531%	1	542	+56.332%
2026-06-03	22.8100	22.8100	21.1000	21.1000	-25.177%	2	541	+69.668%
2026-06-02	30.4000	30.4000	27.5500	28.2000	-13.231%	47	542	+26.950%
2026-06-01	32.2000	33.3500	32.0000	32.5000	+30.890%	42	535	+10.154%
2026-05-29	22.1800	25.4300	22.1800	24.8300	+21.122%	15	523	+44.180%
2026-05-28	20.2200	20.5000	20.2200	20.5000	+21.662%	13	519	+74.634%
2026-05-27	16.3300	16.9000	16.3300	16.8500	-0.882%	22	522	+112.463%
2026-05-26	17.3000	17.3000	17.0000	17.0000	-4.494%	5	512	+110.588%
2026-05-21	17.8000	17.8000	17.8000	17.8000	+2.123%	1	508	+101.124%
2026-05-19	17.4300	17.4300	17.4300	17.4300	-4.073%	2	508	+105.393%
2026-05-18	18.1600	18.1800	18.1600	18.1700	+0.110%	8	507	+97.028%
2026-05-15	19.0500	19.2200	18.1500	18.1500	+19.802%	3	507	+97.245%
2026-05-14	13.6400	15.4200	13.6400	15.1500	+7.829%	22	508	+136.304%
2026-05-12	14.0500	14.0500	14.0500	14.0500	-3.304%	1	526	+154.804%
2026-05-11	14.3300	14.5300	14.3300	14.5300	-5.649%	5	526	+146.387%
2026-05-08	15.6100	15.6200	15.2800	15.4000	-6.610%	5	523	+132.468%
2026-05-07	17.0000	17.6200	16.4900	16.4900	+11.419%	10	525	+117.101%
2026-05-06	14.8000	14.8000	14.8000	14.8000	+8.029%	4	521	+141.892%
2026-05-05	13.7000	13.7000	13.7000	13.7000	-15.848%	2	517	+161.314%
2026-05-01	16.2800	16.2800	16.2800	16.2800	+9.556%	2	515	+119.902%
2026-04-30	13.7500	14.8600	13.7500	14.8600	-27.512%	13	515	+140.915%
2026-04-29	21.5000	21.5000	19.9000	20.5000	+9.333%	9	514	+74.634%
2026-04-24	18.4000	18.7500	18.4000	18.7500	+4.167%	6	521	+90.933%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-14.081%	1	522	+98.889%
2026-04-22	20.7000	20.9500	20.7000	20.9500	+19.714%	11	521	+70.883%
2026-04-20	17.4000	17.5000	17.3600	17.5000	-8.854%	7	526	+104.571%
2026-04-17	19.0000	20.9400	19.0000	19.2000	+0.418%	19	525	+86.458%
2026-04-16	17.5000	19.1200	17.1000	19.1200	+19.128%	15	522	+87.238%
2026-04-15	16.0500	16.0500	16.0500	16.0500	+24.903%	1	520	+123.053%
2026-04-14	13.5500	13.6700	12.8500	12.8500	+16.818%	20	519	+178.599%
2026-04-13	10.0900	11.0000	10.0000	11.0000	+26.582%	10	503	+225.455%
2026-04-10	8.6500	8.6900	8.6100	8.6900	+4.699%	15	493	+311.968%
2026-04-09	8.3000	8.3000	8.3000	8.3000	-0.360%	10	493	+331.325%
2026-04-08	8.5500	8.5500	8.3300	8.3300	+2.840%	2	491	+329.772%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-7.955%	1	491	+341.975%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-2.222%	1	489	+306.818%
2026-03-31	8.0000	9.0000	8.0000	9.0000	+25.523%	9	489	+297.778%
2026-03-30	7.3500	7.9500	7.1700	7.1700	+0.986%	9	488	+399.303%
2026-03-27	7.2500	7.2500	7.1000	7.1000	-10.916%	4	495	+404.225%
2026-03-26	8.6400	8.6400	7.9700	7.9700	-6.235%	6	495	+349.184%
2026-03-25	9.1200	9.1200	8.5000	8.5000	-2.857%	51	490	+321.176%
2026-03-24	9.3000	9.3000	8.7500	8.7500	-16.667%	3	478	+309.143%
2026-03-23	10.7200	10.7200	10.5000	10.5000	-4.545%	4	479	+240.952%
2026-03-20	10.8500	11.0500	10.8000	11.0000	-2.135%	41	482	+225.455%
2026-03-19	11.3200	11.3200	11.1200	11.2400	-8.988%	3	461	+218.505%
2026-03-18	12.4500	12.4500	12.3500	12.3500	-16.158%	4	461	+189.879%
2026-03-13	14.7300	14.7300	14.7300	14.7300	-6.298%	1	460	+143.041%
2026-03-12	16.1000	16.1000	15.7200	15.7200	-6.317%	21	459	+127.735%
2026-03-10	16.7800	16.7800	16.7800	16.7800	-3.006%	1	439	+113.349%
2026-03-09	17.3000	17.3000	17.3000	17.3000	-12.802%	7	440	+106.936%
2026-03-06	19.8400	19.8400	19.8400	19.8400	+9.011%	7	447	+80.444%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+8.852%	1	440	+96.703%
2026-03-02	16.9300	16.9900	16.6600	16.7200	+5.356%	19	440	+114.115%
2026-02-27	15.8100	15.9700	15.8100	15.8700	+2.058%	5	426	+125.583%
2026-02-25	14.8000	15.5500	14.8000	15.5500	+13.173%	2	424	+130.225%
2026-02-24	13.7700	13.7700	13.4500	13.7400	+2.921%	3	424	+160.553%
2026-02-23	13.8000	13.9000	13.3500	13.3500	-12.402%	23	424	+168.165%
2026-02-20	15.2400	15.2400	15.2400	15.2400	+0.197%	1	418	+134.908%
2026-02-19	15.5800	15.5800	15.2100	15.2100	-0.262%	20	417	+135.371%
2026-02-18	15.2500	15.2500	15.2500	15.2500	+4.452%	81	416	+134.754%
2026-02-17	14.5000	14.6000	14.4200	14.6000	-8.864%	4	392	+145.205%
2026-02-13	16.4500	16.4500	16.0200	16.0200	-0.187%	45	375	+123.471%
2026-02-12	16.0500	16.0500	16.0500	16.0500	-2.491%	1	375	+123.053%
2026-02-11	16.8000	16.8000	16.3400	16.4600	-12.213%	8	374	+117.497%
2026-02-10	20.6200	20.6200	18.7500	18.7500	+18.147%	2	373	+90.933%
2026-02-09	15.8700	15.8700	15.8700	15.8700	+3.052%	5	372	+125.583%
2026-02-06	14.8000	15.4000	14.1000	15.4000	+8.451%	12	372	+132.468%
2026-02-05	15.0100	15.7200	14.1500	14.2000	-20.448%	22	373	+152.113%
2026-02-04	17.8500	17.8500	17.8000	17.8500	+7.595%	40	382	+100.560%
2026-02-03	17.6600	17.6600	16.5000	16.5900	-12.684%	5	377	+115.793%
2026-02-02	21.0500	21.0500	19.0000	19.0000	-14.027%	9	374	+88.421%
2026-01-30	23.1000	23.1100	21.8500	22.1000	-3.746%	19	373	+61.991%
2026-01-29	22.9000	22.9600	20.7000	22.9600	-35.324%	72	377	+55.923%
2026-01-26	35.5000	35.5000	35.5000	35.5000	+32.760%	3	371	+0.845%
2026-01-22	24.9500	26.7400	24.9500	26.7400	+6.534%	28	371	+33.882%
2026-01-21	25.1000	25.1000	25.1000	25.1000	-7.140%	2	351	+42.629%
2026-01-20	27.0300	27.0300	27.0300	27.0300	-8.404%	7	351	+32.445%
2026-01-16	29.5100	29.5100	29.5100	29.5100	+0.034%	1	344	+21.315%
2026-01-14	29.2000	29.5000	29.0800	29.5000	-6.646%	96	344	+21.356%
2026-01-13	32.5000	32.5000	31.2500	31.6000	-9.585%	10	257	+13.291%
2026-01-12	34.7500	34.9500	34.7500	34.9500	-0.427%	3	255	+2.432%
2026-01-09	33.6700	35.1000	33.6700	35.1000	-10.391%	9	252	+1.994%
2026-01-07	35.1500	39.2000	35.1500	39.1700	+15.206%	12	259	-8.604%
2026-01-05	33.9700	34.2000	33.9700	34.0000	+0.592%	15	249	+5.294%
2026-01-02	34.8500	34.8500	33.8000	33.8000	-13.555%	3	238	+5.917%
2025-12-30	39.3500	39.3900	39.1000	39.1000	-2.567%	11	238	-8.440%
2025-12-23	40.1300	40.1300	40.1300	40.1300	-0.962%	1	244	-10.790%
2025-12-22	40.5200	40.5200	40.5200	40.5200	-0.978%	1	244	-11.649%
2025-12-18	40.9200	40.9200	40.9200	40.9200	+4.655%	2	244	-12.512%
2025-12-17	38.9000	39.1000	38.9000	39.1000	+1.164%	2	244	-8.440%
2025-12-16	38.3000	38.6500	37.5800	38.6500	+1.178%	12	244	-7.374%
2025-12-15	37.9500	38.3000	37.9500	38.2000	-6.304%	4	241	-6.283%
2025-12-12	41.0000	41.5000	40.7200	40.7700	-12.885%	61	241	-12.190%
2025-12-08	45.0000	46.8000	44.8000	46.8000	+9.371%	9	214	-23.504%
2025-12-05	42.7500	42.7900	42.7500	42.7900	+3.457%	2	214	-16.336%
2025-12-04	41.3600	41.3600	41.3600	41.3600	-0.337%	1	212	-13.443%
2025-12-03	39.9400	41.5000	39.9400	41.5000	-4.488%	3	211	-13.735%
2025-12-01	43.9000	43.9000	43.4500	43.4500	-4.505%	2	210	-17.606%
2025-11-26	45.5000	45.5000	45.5000	45.5000	+20.275%	3	207	-21.319%
2025-11-25	37.8300	37.8300	37.8300	37.8300	-4.470%	1	207	-5.366%
2025-11-24	40.0000	40.0000	39.6000	39.6000	-3.509%	11	207	-9.596%
2025-11-21	41.0500	41.0500	39.6300	41.0400	-12.195%	4	198	-12.768%
2025-11-19	47.0000	47.0000	46.7400	46.7400	-6.145%	2	197	-23.406%
2025-11-18	50.7700	51.1000	48.0300	49.8000	-4.962%	26	198	-28.112%
2025-11-06	52.1500	52.4000	52.1500	52.4000	-6.762%	7	221	-31.679%
2025-11-05	56.2000	56.2000	56.2000	56.2000	-1.404%	2	221	-36.299%
2025-11-04	57.0000	57.0000	57.0000	57.0000	-6.342%	1	221	-37.193%
2025-10-31	60.3500	60.9500	60.3500	60.8600	-5.658%	47	221	-41.176%
2025-10-30	64.5500	64.5500	64.5100	64.5100	-13.176%	2	186	-44.505%
2025-10-28	75.0200	75.0200	73.7800	74.3000	+12.644%	25	186	-51.817%
2025-10-27	66.0000	66.0000	65.8200	65.9600	+8.451%	3	167	-45.725%
2025-10-24	60.9800	60.9800	60.8200	60.8200	+8.549%	3	167	-41.138%
2025-10-21	55.9000	56.0300	55.9000	56.0300	-1.960%	2	169	-36.106%
2025-10-20	56.9000	57.1500	56.9000	57.1500	+3.758%	2	169	-37.358%
2025-10-17	54.8600	55.0800	54.8600	55.0800	+0.419%	2	168	-35.004%
2025-10-14	54.7600	54.8500	54.7600	54.8500	-2.852%	2	168	-34.731%
2025-10-13	56.2700	56.4600	56.2700	56.4600	-0.686%	2	168	-36.592%
2025-10-10	57.5600	57.6900	56.5500	56.8500	-4.067%	8	168	-37.027%
2025-10-09	58.8400	59.2600	58.4000	59.2600	-3.170%	18	170	-39.588%
2025-10-08	60.4600	61.2000	60.4600	61.2000	+0.923%	31	164	-41.503%
2025-10-07	59.9400	60.6500	59.9400	60.6400	+0.099%	16	159	-40.963%
2025-10-06	59.8000	60.6400	59.6200	60.5800	+6.318%	10	159	-40.905%
2025-10-01	55.1200	56.9800	55.1200	56.9800	+1.750%	4	157	-37.171%
2025-09-30	55.2600	56.0000	55.2600	56.0000	+6.322%	3	158	-36.071%
2025-09-26	50.8000	52.6700	50.8000	52.6700	-0.903%	4	157	-32.030%
2025-09-24	53.0500	53.1500	53.0500	53.1500	+1.625%	2	157	-32.643%
2025-09-23	52.5700	52.5700	52.3000	52.3000	-6.607%	101	157	-31.549%
2025-09-19	56.0000	56.0000	56.0000	56.0000	+9.568%	1	244	-36.071%
2025-09-17	50.8600	51.1100	50.8600	51.1100	-3.475%	2	245	-29.955%
2025-09-16	52.9500	52.9500	52.9500	52.9500	-1.028%	1	245	-32.389%
2025-09-15	53.5000	53.5000	53.5000	53.5000	+2.197%	1	244	-33.084%
2025-09-12	53.3000	53.3000	52.3500	52.3500	+10.911%	3	244	-31.614%
2025-09-11	47.1500	47.2000	47.1500	47.2000	+3.169%	2	244	-24.153%
2025-09-09	45.7500	45.7500	45.7500	45.7500	+0.727%	2	242	-21.749%
2025-09-08	45.4200	45.4400	45.4200	45.4200	+5.188%	45	242	-21.180%
2025-09-05	47.7000	47.7000	43.1800	43.1800	-14.495%	65	197	-17.091%
2025-09-04	50.5000	50.5000	50.5000	50.5000	-0.198%	1	136	-29.109%
2025-09-03	50.0500	50.6000	50.0500	50.6000	-0.217%	6	137	-29.249%
2025-08-27	50.7100	50.7100	50.7100	50.7100	+3.384%	1	134	-29.402%
2025-08-26	49.3500	49.3500	49.0500	49.0500	-3.824%	2	131	-27.013%
2025-08-25	51.0000	51.0000	51.0000	51.0000	-0.971%	1	131	-29.804%
2025-08-22	51.8900	51.8900	51.5000	51.5000	-1.057%	11	131	-30.485%
2025-08-21	52.0500	52.1500	52.0500	52.0500	+1.581%	4	130	-31.220%
2025-08-20	52.8700	52.8700	51.2400	51.2400	-9.868%	2	130	-30.133%
2025-08-18	56.9500	56.9500	56.8500	56.8500	-8.454%	2	128	-37.027%
2025-08-15	62.1000	62.1000	62.1000	62.1000	+4.387%	4	127	-42.351%
2025-08-11	59.4900	59.4900	59.4900	59.4900	-2.235%	1	127	-39.822%
2025-08-08	60.8500	60.8500	60.8500	60.8500	-0.896%	3	128	-41.167%
2025-08-07	61.4800	61.4800	61.4000	61.4000	-3.897%	8	128	-41.694%
2025-08-06	63.8900	63.8900	63.8900	63.8900	-5.836%	1	120	-43.966%
2025-08-05	67.8500	67.8500	67.8500	67.8500	-0.132%	1	120	-47.237%
2025-08-04	68.3000	68.3000	66.7500	67.9400	+5.138%	23	121	-47.306%
2025-08-01	66.4000	66.4000	64.5000	64.6200	-5.706%	4	100	-44.599%
2025-07-31	81.5100	81.5100	67.8500	68.5300	+21.356%	28	100	-47.760%
2025-07-30	58.4500	58.4500	56.4700	56.4700	-0.598%	3	84	-36.604%
2025-07-25	56.8100	56.8100	56.8100	56.8100	+4.796%	1	84	-36.983%
2025-07-24	54.2100	54.2100	54.2100	54.2100	+5.467%	1	84	-33.961%
2025-07-23	51.4000	51.4000	51.4000	51.4000	-4.087%	1	84	-30.350%
2025-07-22	53.5900	53.5900	53.5900	53.5900	-6.800%	1	83	-33.196%
2025-07-17	57.5000	57.5000	57.5000	57.5000	+7.276%	1	82	-37.739%
2025-07-16	53.6000	53.6000	53.6000	53.6000	+3.675%	1	81	-33.209%
2025-07-10	51.7000	51.7000	51.7000	51.7000	-1.090%	2	82	-30.754%
2025-07-09	52.2700	52.2700	52.2700	52.2700	+9.673%	8	82	-31.509%
2025-07-01	51.3600	51.3600	47.6600	47.6600	-7.796%	19	82	-24.885%
2025-06-30	50.3900	51.9500	50.3900	51.6900	+0.097%	13	84	-30.741%
2025-06-27	51.6300	51.6400	51.6300	51.6400	+8.533%	4	78	-30.674%
2025-06-25	48.0500	48.5000	47.5800	47.5800	-1.674%	13	78	-24.758%
2025-06-24	48.2000	48.3900	48.2000	48.3900	+3.997%	7	70	-26.018%
2025-06-23	46.5300	46.5300	46.5300	46.5300	+7.015%	3	70	-23.060%
2025-06-20	43.4800	43.4800	43.4800	43.4800	-1.249%	2	70	-17.663%
2025-06-18	44.0300	44.0300	44.0300	44.0300	+16.946%	4	66	-18.692%
2025-05-28	37.6500	37.6500	37.6500	37.6500	-0.476%	1	66	-4.914%
2025-05-27	37.8300	37.8300	37.8300	37.8300	+1.968%	1	65	-5.366%
2025-05-21	37.1000	37.1000	37.1000	37.1000	+0.760%	7	65	-3.504%
2025-05-19	36.8200	36.8200	36.8200	36.8200	+4.276%	1	65	-2.770%
2025-05-15	35.6200	35.6200	35.3100	35.3100	+12.596%	22	64	+1.388%
2025-05-09	31.3500	31.3600	31.3500	31.3600	-1.322%	96	56	+14.158%
2025-05-08	31.8500	31.8500	31.7800	31.7800	+4.746%	2	22	+12.649%
2025-05-07	30.3400	30.3400	30.3400	30.3400	+89.270%	1	22	+17.996%
2025-04-25	16.5600	16.5600	16.0100	16.0300	+12.808%	10	22	+123.331%
2025-04-23	14.2100	14.2100	14.2100	14.2100	-8.617%	1	22	+151.935%
2025-04-16	15.5500	15.5500	15.5500	15.5500	+14.930%	1	22	+130.225%
2025-04-08	13.5300	13.5300	13.5300	13.5300	-13.767%	1	22	+164.597%
2025-04-04	13.9300	16.0600	13.9300	15.6900	-4.909%	32	23	+128.171%
2025-04-01	16.5000	16.5000	16.5000	16.5000	+12.936%	1	14	+116.970%
2025-03-31	14.6100	14.6100	14.6100	14.6100	-26.025%	1	13	+145.038%
2025-03-20	18.8000	20.8000	16.5500	19.7500	-33.051%	80	13	+81.266%
2025-02-20	29.1000	29.5000	29.1000	29.5000	+11.954%	2	13	+21.356%
2025-02-18	26.3500	26.3500	26.3500	26.3500	-7.899%	2	12	+35.863%
2025-02-03	27.1400	28.8600	27.1400	28.6100	+0.035%	6	11	+25.131%
2025-01-30	29.2000	29.4600	28.4100	28.6000	-16.594%	10	1	+25.175%
2025-01-07	34.2900	34.2900	34.2900	34.2900	0.000%	1	1	+4.404%