Dark

MSFT20270617C580
MSFT Jun 17 2027 580.00 Call (MSFT270617C00580000)
option OPRA

EOD

Aug 3, 2026

33.35+41.314%(+9.75)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.6300	34.1000	27.6300	33.3500	+41.314%	60	510	0.000%
2026-07-31	22.0800	23.9000	21.0500	23.6000	+7.763%	55	502	+41.314%
2026-07-30	21.1200	22.7600	19.6100	21.9000	+85.593%	84	482	+52.283%
2026-07-29	11.9600	11.9600	11.8000	11.8000	+1.288%	26	527	+182.627%
2026-07-28	12.8500	12.8500	11.6500	11.6500	+0.779%	25	539	+186.266%
2026-07-27	12.0600	12.0600	11.5600	11.5600	+4.900%	4	544	+188.495%
2026-07-23	10.7000	11.0200	10.7000	11.0200	-18.006%	6	543	+202.632%
2026-07-22	13.4400	13.4400	13.4400	13.4400	-8.134%	1	539	+148.140%
2026-07-21	15.0000	15.0000	14.5500	14.6300	-1.481%	12	540	+127.956%
2026-07-20	14.0700	15.5000	14.0700	14.8500	-1.000%	93	540	+124.579%
2026-07-17	15.0000	15.0000	15.0000	15.0000	-4.519%	1	583	+122.333%
2026-07-16	15.7100	15.7100	15.7100	15.7100	+11.815%	1	582	+112.285%
2026-07-15	13.6600	14.0500	13.6600	14.0500	+11.067%	2	582	+137.367%
2026-07-14	13.0000	13.3200	12.6500	12.6500	-9.643%	4	582	+163.636%
2026-07-13	13.0800	14.0000	13.0800	14.0000	+10.935%	11	582	+138.214%
2026-07-10	12.1800	12.6200	12.1800	12.6200	+5.342%	3	573	+164.263%
2026-07-09	12.0000	12.0000	11.9000	11.9800	-12.234%	3	572	+178.381%
2026-07-07	13.7000	13.7000	13.6500	13.6500	-9.000%	2	572	+144.322%
2026-07-02	14.7200	15.0000	14.7200	15.0000	+3.950%	4	572	+122.333%
2026-07-01	13.1400	14.4300	13.1400	14.4300	+31.781%	2	572	+131.116%
2026-06-29	10.9500	10.9500	10.9500	10.9500	+0.091%	1	571	+204.566%
2026-06-26	8.1500	11.0500	8.1500	10.9400	+18.913%	236	570	+204.845%
2026-06-25	9.0100	9.3000	8.7200	9.2000	-15.051%	17	791	+262.500%
2026-06-24	10.8300	10.8300	10.8300	10.8300	+0.278%	5	790	+207.941%
2026-06-23	11.2400	11.6400	10.8000	10.8000	+3.846%	8	795	+208.796%
2026-06-22	11.5300	11.5300	10.4000	10.4000	-16.129%	7	798	+220.673%
2026-06-18	11.8500	12.4000	11.8500	12.4000	+3.333%	8	795	+168.952%
2026-06-17	13.0000	13.0000	12.0000	12.0000	-16.318%	5	795	+177.917%
2026-06-16	14.9700	15.0500	14.3400	14.3400	-12.347%	9	795	+132.566%
2026-06-15	15.7300	16.3600	15.5000	16.3600	+16.857%	4	789	+103.851%
2026-06-12	13.5500	14.3000	13.4200	14.0000	+4.167%	119	790	+138.214%
2026-06-11	13.5000	14.5000	13.0000	13.4400	-9.677%	93	765	+148.140%
2026-06-10	15.7200	15.7200	14.8800	14.8800	-7.578%	53	729	+124.126%
2026-06-09	17.1700	17.1700	16.0000	16.1000	-6.936%	5	680	+107.143%
2026-06-08	17.4000	17.4000	17.0000	17.3000	-6.486%	172	677	+92.775%
2026-06-05	20.0000	20.0000	18.5000	18.5000	-18.860%	36	550	+80.270%
2026-06-04	22.4000	22.8000	22.4000	22.8000	+11.655%	2	539	+46.272%
2026-06-03	22.0000	22.6500	20.4200	20.4200	-21.158%	51	540	+63.320%
2026-06-02	28.0000	28.0000	25.9000	25.9000	-18.167%	35	496	+28.764%
2026-06-01	28.5600	31.6500	28.5600	31.6500	+31.875%	27	462	+5.371%
2026-05-29	21.3500	24.0000	21.3500	24.0000	+26.316%	15	442	+38.958%
2026-05-28	19.0000	19.0000	19.0000	19.0000	+24.590%	2	431	+75.526%
2026-05-27	14.8000	15.2500	14.8000	15.2500	-6.096%	45	429	+118.689%
2026-05-22	16.2400	16.2400	16.2400	16.2400	-0.733%	1	410	+105.357%
2026-05-21	16.2000	16.3600	16.2000	16.3600	-0.547%	2	411	+103.851%
2026-05-20	16.0000	16.4500	16.0000	16.4500	+2.813%	4	411	+102.736%
2026-05-19	16.0000	16.0000	16.0000	16.0000	-5.549%	1	410	+108.438%
2026-05-15	16.0000	17.1800	16.0000	16.9400	+21.958%	56	410	+96.871%
2026-05-14	13.3000	14.5000	13.3000	13.8900	+9.370%	8	381	+140.101%
2026-05-13	11.6700	12.7000	11.6700	12.7000	0.000%	6	377	+162.598%
2026-05-12	13.3000	13.3000	12.4000	12.7000	-4.511%	10	377	+162.598%
2026-05-11	12.5500	13.3000	12.5500	13.3000	-3.971%	4	377	+150.752%
2026-05-08	14.1800	14.1800	13.8500	13.8500	-11.783%	2	374	+140.794%
2026-05-07	15.7000	15.7000	15.7000	15.7000	+26.206%	1	374	+112.420%
2026-05-06	12.7000	12.7000	12.4400	12.4400	-2.813%	3	374	+168.087%
2026-05-05	12.8000	12.8000	12.8000	12.8000	-5.185%	1	373	+160.547%
2026-05-04	13.5000	13.5000	13.5000	13.5000	-5.594%	1	373	+147.037%
2026-05-01	15.5000	15.5000	14.3000	14.3000	+4.609%	10	375	+133.217%
2026-04-30	14.0000	14.0000	12.3700	13.6700	-28.053%	59	375	+143.965%
2026-04-29	17.8500	19.0000	17.8500	19.0000	-4.762%	24	344	+75.526%
2026-04-28	19.2500	19.9500	18.8700	19.9500	+5.277%	7	326	+67.168%
2026-04-27	18.2300	19.0700	18.2300	18.9500	+3.836%	5	326	+75.989%
2026-04-24	16.2500	18.2500	16.2500	18.2500	+16.613%	11	326	+82.740%
2026-04-23	17.1500	17.1500	15.6500	15.6500	-18.912%	2	327	+113.099%
2026-04-22	19.0000	19.3000	19.0000	19.3000	+7.461%	3	325	+72.798%
2026-04-21	16.4000	17.9600	16.4000	17.9600	+13.671%	2	323	+85.690%
2026-04-20	16.2000	16.2000	15.8000	15.8000	-8.671%	2	321	+111.076%
2026-04-17	19.7000	19.7000	17.3000	17.3000	+2.246%	20	319	+92.775%
2026-04-16	17.5000	17.5000	16.7900	16.9200	+9.021%	7	320	+97.104%
2026-04-15	14.5000	15.5500	14.5000	15.5200	+27.947%	16	314	+114.884%
2026-04-14	12.1000	12.6000	12.1000	12.1300	+21.300%	4	317	+174.938%
2026-04-13	8.5500	10.0000	8.5500	10.0000	+28.205%	5	316	+233.500%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+11.429%	2	314	+327.564%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-13.366%	2	312	+376.429%
2026-04-08	8.0800	8.0800	8.0800	8.0800	+9.189%	5	310	+312.748%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-7.035%	3	307	+350.676%
2026-04-01	7.9600	7.9600	7.9600	7.9600	+4.737%	2	307	+318.970%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+8.571%	2	307	+338.816%
2026-03-26	7.2500	7.2500	7.0000	7.0000	-10.828%	4	307	+376.429%
2026-03-25	7.8800	7.8800	7.8500	7.8500	-3.325%	3	306	+324.841%
2026-03-24	8.3000	8.3300	8.1200	8.1200	-14.074%	9	307	+310.714%
2026-03-23	9.7500	9.7500	9.4500	9.4500	-5.500%	7	308	+252.910%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-3.846%	2	306	+233.500%
2026-03-19	11.0000	11.0000	10.4000	10.4000	-5.455%	11	308	+220.673%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-14.397%	7	309	+203.182%
2026-03-13	12.8000	12.8700	12.8000	12.8500	-11.684%	6	309	+159.533%
2026-03-12	14.7000	14.7000	14.5500	14.5500	+1.891%	2	310	+129.210%
2026-03-11	14.2800	14.2800	14.2800	14.2800	-18.072%	12	310	+133.543%
2026-03-06	17.4300	17.4300	17.4300	17.4300	-2.897%	1	322	+91.337%
2026-03-04	17.9500	17.9500	17.9500	17.9500	+20.470%	1	321	+85.794%
2026-03-03	14.9000	14.9000	14.9000	14.9000	-4.426%	1	320	+123.826%
2026-03-02	15.5900	15.5900	15.5900	15.5900	+9.021%	2	319	+113.919%
2026-02-25	14.3000	14.3000	14.3000	14.3000	+18.182%	2	320	+133.217%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-2.811%	1	320	+175.620%
2026-02-23	12.6300	12.6300	12.4500	12.4500	-9.455%	3	320	+167.871%
2026-02-20	13.6200	13.7500	13.6200	13.7500	-3.032%	6	319	+142.545%
2026-02-19	14.1800	14.1800	14.1800	14.1800	+0.496%	2	322	+135.190%
2026-02-17	14.1200	14.1500	14.0000	14.1100	-7.475%	12	321	+136.357%
2026-02-12	15.2500	15.2500	15.2500	15.2500	+11.558%	5	311	+118.689%
2026-02-06	13.4300	13.6700	13.4300	13.6700	-1.513%	2	311	+143.965%
2026-02-05	13.6500	14.5200	13.6500	13.8800	-15.879%	14	311	+140.274%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+8.055%	1	310	+102.121%
2026-02-03	16.1700	16.1700	15.2700	15.2700	-14.930%	13	309	+118.402%
2026-02-02	18.4000	18.4000	17.9500	17.9500	-11.139%	3	312	+85.794%
2026-01-30	20.2000	20.2000	20.2000	20.2000	-3.810%	2	313	+65.099%
2026-01-29	20.7400	21.8000	18.7500	21.0000	-40.678%	39	313	+58.810%
2026-01-28	35.5500	35.7800	35.4000	35.4000	+15.876%	40	304	-5.791%
2026-01-23	30.1700	31.4000	30.1700	30.5500	+24.440%	35	323	+9.165%
2026-01-22	23.6900	24.5500	23.1000	24.5500	+10.586%	22	309	+35.845%
2026-01-21	23.5500	23.5500	22.2000	22.2000	-10.664%	65	312	+50.225%
2026-01-20	24.7500	24.8500	24.7500	24.8500	-6.403%	330	296	+34.205%
2026-01-15	27.3900	27.3900	26.5500	26.5500	-0.150%	36	502	+25.612%
2026-01-14	28.9700	28.9700	26.4200	26.5900	-9.803%	343	475	+25.423%
2026-01-13	29.2500	29.4800	29.0000	29.4800	-8.162%	15	183	+13.128%
2026-01-12	32.1000	32.1000	32.1000	32.1000	-1.895%	1	170	+3.894%
2026-01-09	32.3300	32.7200	32.3300	32.7200	-9.111%	40	169	+1.925%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+16.054%	5	145	-7.361%
2026-01-05	31.2700	31.2700	31.0200	31.0200	-0.257%	3	150	+7.511%
2026-01-02	31.1000	31.1000	31.1000	31.1000	-11.648%	1	150	+7.235%
2025-12-31	35.2000	35.2000	35.2000	35.2000	-3.509%	5	150	-5.256%
2025-12-30	36.4500	36.4800	36.4500	36.4800	+0.969%	8	150	-8.580%
2025-12-29	36.1300	36.1300	36.1300	36.1300	-3.447%	1	153	-7.694%
2025-12-22	37.1000	37.4200	37.1000	37.4200	+3.000%	2	154	-10.877%
2025-12-18	36.3300	36.3300	36.3300	36.3300	+1.622%	1	153	-8.203%
2025-12-16	34.9000	35.7500	34.9000	35.7500	+1.275%	3	153	-6.713%
2025-12-15	35.3500	35.3500	35.3000	35.3000	-15.246%	4	150	-5.524%
2025-12-08	41.7000	41.7000	41.6500	41.6500	+5.257%	2	146	-19.928%
2025-12-05	39.4500	39.5700	39.4500	39.5700	-4.880%	2	144	-15.719%
2025-12-01	41.6000	41.6000	41.6000	41.6000	+2.996%	1	143	-19.832%
2025-11-26	40.0000	40.3900	40.0000	40.3900	+7.937%	21	127	-17.430%
2025-11-25	37.4200	37.4200	37.4200	37.4200	+0.591%	1	127	-10.877%
2025-11-24	37.2000	37.2000	37.2000	37.2000	-9.709%	1	126	-10.349%
2025-11-20	41.2000	41.2000	41.2000	41.2000	-22.411%	1	126	-19.053%
2025-11-14	53.1000	53.1000	53.1000	53.1000	+10.052%	1	125	-37.194%
2025-11-07	47.4000	48.2500	47.4000	48.2500	-1.831%	3	125	-30.881%
2025-11-06	50.0000	50.1400	48.0000	49.1500	-6.913%	9	123	-32.146%
2025-11-05	53.0300	53.0300	52.8000	52.8000	+0.380%	2	120	-36.837%
2025-11-04	52.6000	52.6000	52.6000	52.6000	-7.703%	1	119	-36.597%
2025-10-31	56.1000	56.9900	55.5000	56.9900	-8.743%	4	119	-41.481%
2025-10-30	62.4500	62.4500	62.4500	62.4500	-9.988%	5	119	-46.597%
2025-10-28	70.6500	70.6500	68.6000	69.3800	+14.018%	32	119	-51.931%
2025-10-27	62.1000	62.1000	60.8500	60.8500	+7.244%	3	124	-45.193%
2025-10-23	56.5000	56.7400	56.5000	56.7400	+8.365%	2	124	-41.223%
2025-10-21	51.9100	52.3600	51.9100	52.3600	+1.493%	4	124	-36.306%
2025-10-17	51.2800	51.5900	51.2800	51.5900	-0.116%	2	125	-35.356%
2025-10-15	53.1500	53.1500	51.6500	51.6500	+2.035%	2	125	-35.431%
2025-10-14	50.0800	50.6200	50.0800	50.6200	-2.560%	2	124	-34.117%
2025-10-13	51.8300	51.9500	51.8300	51.9500	-2.147%	2	125	-35.804%
2025-10-10	53.6700	53.7600	52.7000	53.0900	-3.420%	11	125	-37.182%
2025-10-09	54.7800	54.9800	54.4000	54.9700	-4.233%	12	125	-39.331%
2025-10-08	57.4000	57.4000	57.4000	57.4000	+1.954%	9	124	-41.899%
2025-10-07	56.0600	56.3000	56.0600	56.3000	-4.349%	4	129	-40.764%
2025-10-06	55.5000	58.8600	55.5000	58.8600	+12.672%	78	129	-43.340%
2025-10-03	52.2400	52.2400	52.2400	52.2400	+4.543%	1	129	-36.160%
2025-10-02	49.9000	49.9700	49.9000	49.9700	-2.914%	2	130	-33.260%
2025-09-30	51.4500	51.4700	51.4500	51.4700	+5.084%	2	129	-35.205%
2025-09-26	48.4900	48.9800	46.9500	48.9800	+3.903%	10	129	-31.911%
2025-09-25	47.1500	47.1500	47.1400	47.1400	-2.503%	22	134	-29.253%
2025-09-24	48.3500	48.3500	48.3500	48.3500	-1.125%	10	119	-31.024%
2025-09-23	50.5200	50.5200	48.9000	48.9000	-6.322%	33	119	-31.800%
2025-09-19	49.3100	52.2000	49.3100	52.2000	+6.531%	3	98	-36.111%
2025-09-18	48.2600	49.0000	47.6800	49.0000	+2.941%	20	98	-31.939%
2025-09-17	47.1500	48.0000	47.1500	47.6000	-5.556%	13	89	-29.937%
2025-09-16	50.4000	50.4000	50.4000	50.4000	+0.378%	2	90	-33.829%
2025-09-15	50.2100	50.2100	50.2100	50.2100	+9.629%	2	90	-33.579%
2025-09-02	44.8800	45.8000	44.8800	45.8000	-3.253%	4	91	-27.183%
2025-08-28	47.3400	47.3400	47.3400	47.3400	+0.446%	1	93	-29.552%
2025-08-27	47.1300	47.1300	47.1300	47.1300	-2.925%	1	92	-29.238%
2025-08-22	48.2900	48.5500	47.6000	48.5500	+0.414%	4	92	-31.308%
2025-08-21	48.3500	48.3500	48.3500	48.3500	+1.490%	2	92	-31.024%
2025-08-20	47.0300	47.6400	47.0300	47.6400	-16.494%	4	92	-29.996%
2025-08-11	59.0500	59.0500	57.0500	57.0500	+1.027%	10	88	-41.543%
2025-08-08	56.7000	56.7000	56.4700	56.4700	-1.620%	10	82	-40.942%
2025-08-07	57.4000	57.4000	57.4000	57.4000	-2.909%	1	77	-41.899%
2025-08-06	58.9200	59.1200	58.9200	59.1200	-4.799%	3	78	-43.589%
2025-08-05	64.3000	64.3000	62.1000	62.1000	-2.266%	2	75	-46.296%
2025-08-04	63.7800	64.9000	63.5400	63.5400	-0.251%	6	74	-47.513%
2025-07-31	69.1400	69.1400	63.7000	63.7000	+20.690%	30	69	-47.645%
2025-07-28	52.7800	52.7800	52.7800	52.7800	+5.581%	2	47	-36.813%
2025-07-22	50.6500	50.6500	49.9900	49.9900	-7.271%	2	45	-33.287%
2025-07-17	52.5300	54.1400	52.5300	53.9100	+7.993%	9	45	-38.138%
2025-07-16	49.9200	49.9200	49.9200	49.9200	-2.652%	2	51	-33.193%
2025-07-15	51.2000	51.2800	51.2000	51.2800	+4.122%	6	53	-34.965%
2025-07-14	48.5000	49.2500	48.5000	49.2500	+2.604%	2	49	-32.284%
2025-07-11	47.5000	48.0000	47.5000	48.0000	-2.260%	2	48	-30.521%
2025-07-09	49.1100	49.1100	49.1100	49.1100	+10.683%	2	47	-32.091%
2025-07-02	44.4500	44.4500	44.3700	44.3700	-5.091%	12	49	-24.837%
2025-06-30	46.7500	46.7500	46.7500	46.7500	-1.786%	7	37	-28.663%
2025-06-27	47.6000	47.6000	47.6000	47.6000	+6.132%	1	30	-29.937%
2025-06-25	44.5500	44.8500	44.5500	44.8500	+11.346%	2	31	-25.641%
2025-06-20	40.2800	40.2800	40.2800	40.2800	-2.987%	2	31	-17.205%
2025-06-16	41.5200	41.5200	41.5200	41.5200	+6.845%	1	30	-19.677%
2025-06-09	38.0700	38.8600	37.9000	38.8600	+13.097%	4	29	-14.179%
2025-05-20	34.3600	34.3600	34.3600	34.3600	+22.234%	2	27	-2.939%
2025-05-05	28.1100	28.1100	28.1100	28.1100	+124.880%	3	26	+18.641%
2025-04-16	12.5000	12.5000	12.5000	12.5000	-14.148%	1	29	+166.800%
2025-04-10	14.5600	14.5600	14.5600	14.5600	-15.496%	1	28	+129.052%
2025-04-09	17.2300	17.2300	17.2300	17.2300	+9.885%	1	28	+93.558%
2025-04-02	15.6800	15.6800	15.6800	15.6800	+19.786%	1	28	+112.691%
2025-03-31	13.1000	13.2500	13.0900	13.0900	-27.879%	4	28	+154.775%
2025-03-25	18.1600	18.1600	18.1500	18.1500	+6.327%	2	27	+83.747%
2025-03-20	18.2500	18.2500	17.0700	17.0700	-3.559%	2	27	+95.372%
2025-03-19	17.6000	17.7000	17.6000	17.7000	+6.884%	2	26	+88.418%
2025-03-13	16.5600	16.5600	16.5600	16.5600	-5.909%	1	24	+101.389%
2025-03-11	17.6000	17.6000	17.6000	17.6000	-15.789%	2	24	+89.489%
2025-03-07	19.8200	20.9000	19.1900	20.9000	-4.740%	16	22	+59.569%
2025-02-25	21.9400	21.9400	21.9400	21.9400	-21.643%	1	20	+52.005%
2025-02-20	27.8000	28.0500	27.7500	28.0000	+8.611%	4	19	+19.107%
2025-02-04	25.9700	26.3000	25.3500	25.7800	-3.518%	27	18	+29.364%
2025-01-30	27.5700	27.5700	26.6200	26.7200	-27.391%	5	7	+24.813%
2025-01-29	36.7100	36.8000	36.7100	36.8000	-4.934%	4	7	-9.375%
2025-01-28	38.4500	38.7100	38.4500	38.7100	+6.757%	2	5	-13.847%
2025-01-22	36.2600	36.2600	36.2600	36.2600	+13.846%	2	4	-8.025%
2025-01-16	32.1000	32.1000	31.8500	31.8500	-1.424%	2	2	+4.710%
2025-01-07	32.3100	32.3100	32.3100	32.3100	0.000%	1	1	+3.219%