Dark

MSFT20270617C575
MSFT Jun 17 2027 575.00 Call (MSFT270617C00575000)
option OPRA

EOD

Aug 3, 2026

35.88+41.538%(+10.53)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.9000	35.8800	33.0000	35.8800	+41.538%	32	498	0.000%
2026-07-31	21.9000	25.3500	21.9000	25.3500	+9.693%	12	484	+41.538%
2026-07-30	18.5000	23.2300	18.5000	23.1100	+76.412%	100	479	+55.257%
2026-07-28	12.6500	13.1000	12.6500	13.1000	-2.312%	3	403	+173.893%
2026-07-22	13.4100	13.4100	13.4100	13.4100	-14.532%	1	401	+167.562%
2026-07-20	15.9500	15.9500	15.6900	15.6900	+0.192%	3	401	+128.681%
2026-07-17	15.6000	15.6600	15.5500	15.6600	+0.064%	36	400	+129.119%
2026-07-16	15.6500	15.6500	15.6500	15.6500	+1.492%	1	370	+129.265%
2026-07-15	15.7500	15.7500	15.4200	15.4200	+7.832%	2	371	+132.685%
2026-07-13	13.0000	14.3000	13.0000	14.3000	+16.735%	3	371	+150.909%
2026-07-09	12.2500	12.2500	12.2500	12.2500	-16.096%	1	371	+192.898%
2026-07-07	15.4000	15.4000	14.6000	14.6000	+4.659%	5	370	+145.753%
2026-07-06	14.0000	14.0000	13.9500	13.9500	-5.102%	10	367	+157.204%
2026-07-02	14.0000	14.7500	14.0000	14.7000	+2.941%	40	362	+144.082%
2026-07-01	14.3000	14.3000	14.2800	14.2800	+22.156%	3	362	+151.261%
2026-06-30	11.6500	11.6900	11.6500	11.6900	+2.544%	2	362	+206.929%
2026-06-29	12.5000	12.5000	11.4000	11.4000	-5.000%	6	362	+214.737%
2026-06-26	11.8500	12.0000	11.8500	12.0000	+26.316%	2	357	+199.000%
2026-06-25	10.0000	10.0000	9.5000	9.5000	-13.636%	3	356	+277.684%
2026-06-22	12.8500	12.8500	11.0000	11.0000	-15.385%	11	356	+226.182%
2026-06-18	12.9500	13.0000	12.9500	13.0000	+2.767%	2	362	+176.000%
2026-06-17	13.5000	13.5000	12.6500	12.6500	-18.334%	66	362	+183.636%
2026-06-16	15.4900	15.4900	15.4900	15.4900	-3.188%	3	362	+131.633%
2026-06-15	15.8000	16.0000	15.8000	16.0000	+0.313%	3	365	+124.250%
2026-06-10	16.1500	16.1500	15.9500	15.9500	-14.933%	11	365	+124.953%
2026-06-08	18.7500	18.7500	18.7500	18.7500	-1.316%	2	356	+91.360%
2026-06-05	19.2000	19.2000	19.0000	19.0000	-17.391%	3	357	+88.842%
2026-06-03	23.0000	23.0000	23.0000	23.0000	-14.466%	2	357	+56.000%
2026-06-02	26.8900	26.8900	26.8900	26.8900	-16.152%	11	357	+33.433%
2026-06-01	30.2000	32.9000	30.2000	32.0700	+28.280%	90	357	+11.880%
2026-05-29	21.4800	25.0000	21.4800	25.0000	+31.441%	14	354	+43.520%
2026-05-28	18.7500	19.2500	18.7500	19.0200	+15.976%	8	360	+88.644%
2026-05-26	16.4400	16.4400	16.4000	16.4000	-0.606%	2	354	+118.780%
2026-05-22	16.5000	16.5000	16.5000	16.5000	-4.292%	2	352	+117.455%
2026-05-21	17.2400	17.2400	17.2400	17.2400	+5.122%	1	352	+108.121%
2026-05-19	18.4800	18.4800	16.4000	16.4000	-6.017%	2	352	+118.780%
2026-05-18	17.4500	17.4500	17.4500	17.4500	-2.241%	6	350	+105.616%
2026-05-15	17.5500	17.8500	17.5500	17.8500	+39.453%	2	350	+101.008%
2026-05-13	12.8000	12.8000	12.8000	12.8000	+1.186%	1	344	+180.313%
2026-05-11	12.6500	12.6500	12.6500	12.6500	-11.724%	6	344	+183.636%
2026-05-08	14.3300	14.3300	14.3300	14.3300	-7.189%	1	344	+150.384%
2026-05-07	16.0000	16.0000	15.4400	15.4400	+11.480%	16	343	+132.383%
2026-05-06	14.0700	14.0700	13.8500	13.8500	+3.745%	11	336	+159.061%
2026-05-05	13.6000	13.6000	13.3500	13.3500	-8.562%	7	325	+168.764%
2026-05-04	14.8000	14.8000	14.6000	14.6000	-4.388%	2	326	+145.753%
2026-05-01	15.2700	15.2700	15.2700	15.2700	-21.491%	1	327	+134.971%
2026-04-29	19.6500	19.7500	19.4500	19.4500	+0.517%	103	327	+84.473%
2026-04-27	19.3500	19.3500	19.3500	19.3500	+13.958%	1	302	+85.426%
2026-04-23	16.9800	16.9800	16.9800	16.9800	-14.545%	1	301	+111.307%
2026-04-22	19.8700	19.8700	19.8700	19.8700	+4.579%	1	300	+80.574%
2026-04-21	20.0500	20.0500	18.9100	19.0000	+14.114%	6	301	+88.842%
2026-04-20	16.6500	16.6500	16.6500	16.6500	-1.943%	6	301	+115.495%
2026-04-16	16.9800	16.9800	16.9800	16.9800	+10.980%	1	301	+111.307%
2026-04-15	14.6200	15.3000	14.5000	15.3000	+19.531%	12	301	+134.510%
2026-04-14	11.1000	13.0700	11.1000	12.8000	+19.626%	6	305	+180.313%
2026-04-13	10.7000	10.7000	10.7000	10.7000	+31.288%	5	309	+235.327%
2026-04-08	8.1500	8.1500	8.1500	8.1500	+6.536%	1	309	+340.245%
2026-04-06	7.6500	7.6500	7.6500	7.6500	-4.851%	5	308	+369.020%
2026-03-31	8.0400	8.0400	8.0400	8.0400	+10.137%	3	308	+346.269%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+4.286%	6	308	+391.507%
2026-03-27	6.7700	7.1500	6.7700	7.0000	-7.285%	7	308	+412.571%
2026-03-26	8.1100	8.1800	7.3000	7.5500	-5.270%	106	303	+375.232%
2026-03-25	8.2600	8.2600	7.9700	7.9700	-6.784%	31	262	+350.188%
2026-03-24	7.7600	8.6500	7.7600	8.5500	-14.841%	20	245	+319.649%
2026-03-23	10.1000	10.1000	10.0400	10.0400	-2.524%	2	229	+257.371%
2026-03-20	10.4000	10.4500	10.2500	10.3000	-3.286%	6	228	+248.350%
2026-03-19	11.0200	11.0200	10.6500	10.6500	-13.765%	3	227	+236.901%
2026-03-17	12.3500	12.3500	12.3500	12.3500	-6.012%	3	228	+190.526%
2026-03-16	13.0000	13.1400	13.0000	13.1400	-3.736%	7	231	+173.059%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-9.000%	1	224	+162.857%
2026-03-12	14.9800	15.4000	14.9800	15.0000	-0.531%	3	224	+139.200%
2026-03-11	14.9800	15.0800	14.9800	15.0800	-12.326%	4	223	+137.931%
2026-03-09	17.2000	17.2000	17.2000	17.2000	-6.775%	9	223	+108.605%
2026-03-04	18.2000	18.4500	18.2000	18.4500	+20.039%	2	237	+94.472%
2026-03-03	15.3700	15.3700	15.3700	15.3700	-5.065%	5	236	+133.442%
2026-03-02	15.4000	16.1900	15.4000	16.1900	+6.794%	13	231	+121.618%
2026-02-27	15.1600	15.1600	15.1600	15.1600	+3.836%	4	230	+136.675%
2026-02-25	14.7300	14.7400	14.6000	14.6000	+14.510%	123	187	+145.753%
2026-02-24	12.7500	12.7500	12.7500	12.7500	-13.383%	9	187	+181.412%
2026-02-20	14.7200	14.7200	14.7200	14.7200	+1.728%	6	178	+143.750%
2026-02-18	14.5700	14.5700	14.4600	14.4700	+1.402%	58	184	+147.961%
2026-02-17	14.2500	14.2700	14.2500	14.2700	-8.643%	10	127	+151.437%
2026-02-13	15.6200	15.6200	15.6200	15.6200	+5.898%	1	126	+129.706%
2026-02-06	13.7900	14.7500	13.4100	14.7500	-13.743%	12	126	+143.254%
2026-02-04	17.2300	17.2300	17.0400	17.1000	-8.994%	42	117	+109.825%
2026-02-02	20.7200	20.7200	18.7500	18.7900	-9.923%	14	107	+90.953%
2026-01-30	22.7000	22.7000	20.8600	20.8600	+4.824%	2	104	+72.004%
2026-01-29	21.5000	21.5000	19.4700	19.9000	-24.478%	25	102	+80.302%
2026-01-23	26.3500	26.3500	26.3500	26.3500	+2.330%	1	84	+36.167%
2026-01-22	25.7500	25.7500	25.7500	25.7500	+7.876%	1	84	+39.340%
2026-01-21	23.8700	23.8700	23.8700	23.8700	-8.404%	1	83	+50.314%
2026-01-20	25.9000	26.0600	25.9000	26.0600	-7.883%	42	82	+37.682%
2026-01-16	28.2900	28.2900	28.2900	28.2900	-0.737%	1	45	+26.829%
2026-01-14	28.5000	28.5000	28.5000	28.5000	-6.680%	1	45	+25.895%
2026-01-13	30.5500	30.5500	30.5400	30.5400	-8.700%	8	44	+17.485%
2026-01-12	33.2300	33.4500	33.2300	33.4500	-0.889%	2	44	+7.265%
2026-01-09	32.2700	33.7500	32.2700	33.7500	-11.020%	9	44	+6.311%
2026-01-07	37.9300	37.9300	37.9300	37.9300	+13.461%	1	43	-5.405%
2026-01-06	32.1500	33.4300	32.1500	33.4300	+2.704%	2	42	+7.329%
2026-01-02	32.5500	32.5500	32.5500	32.5500	-15.279%	3	41	+10.230%
2025-12-26	38.4200	38.4200	38.4200	38.4200	-1.285%	1	41	-6.611%
2025-12-22	38.9200	38.9200	38.9200	38.9200	-1.343%	1	41	-7.811%
2025-12-18	39.4500	39.4500	39.4500	39.4500	+4.503%	12	41	-9.049%
2025-12-17	37.3500	37.7500	37.3500	37.7500	+0.936%	4	42	-4.954%
2025-12-16	36.3000	37.4000	36.2000	37.4000	+1.769%	9	41	-4.064%
2025-12-15	39.6700	39.6700	36.4000	36.7500	-6.489%	8	34	-2.367%
2025-12-12	40.0500	40.0500	39.2900	39.3000	-2.963%	7	29	-8.702%
2025-12-11	40.5000	40.5000	40.5000	40.5000	+1.529%	2	27	-11.407%
2025-12-10	40.0200	40.0200	39.8900	39.8900	-10.900%	6	29	-10.053%
2025-12-09	44.7700	44.7700	44.7700	44.7700	+3.514%	1	23	-19.857%
2025-12-08	43.3000	43.3000	43.2500	43.2500	+8.805%	2	22	-17.040%
2025-12-03	37.8500	40.5000	37.8500	39.7500	+2.528%	5	22	-9.736%
2025-11-25	38.7700	38.7700	38.7700	38.7700	+3.387%	1	21	-7.454%
2025-11-24	38.1000	38.1000	37.5000	37.5000	-2.344%	4	20	-4.320%
2025-11-21	38.4000	38.4000	38.4000	38.4000	-23.246%	1	16	-6.562%
2025-11-18	50.0300	50.0300	50.0300	50.0300	-21.791%	6	15	-28.283%
2025-10-27	63.2400	63.9700	63.0700	63.9700	+8.405%	6	7	-43.911%
2025-10-23	58.8000	59.0100	58.8000	59.0100	+1.566%	2	7	-39.197%
2025-10-22	58.1000	58.1000	58.1000	58.1000	+6.821%	5	6	-38.244%
2025-10-21	54.4200	54.6500	54.1500	54.3900	-0.293%	4	1	-34.032%
2025-10-20	54.4000	54.5500	54.4000	54.5500	-0.311%	2	1	-34.225%
2025-10-17	53.2000	54.7200	53.2000	54.7200	+3.695%	4	1	-34.430%
2025-10-14	52.6600	52.7700	52.6600	52.7700	0.000%	2	0	-32.007%