Dark

MSFT20270617C585
MSFT Jun 17 2027 585.00 Call (MSFT270617C00585000)
option OPRA

EOD

Aug 3, 2026

32.65+45.434%(+10.20)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.9200	32.6500	29.0000	32.6500	+45.434%	83	333	0.000%
2026-07-31	20.1500	22.4500	20.1500	22.4500	+6.905%	5	280	+45.434%
2026-07-30	20.0000	21.0000	18.4400	21.0000	+133.333%	17	279	+55.476%
2026-07-29	10.5500	10.5500	9.0000	9.0000	-26.531%	40	288	+262.778%
2026-07-28	12.2500	12.2500	12.2500	12.2500	+13.742%	11	318	+166.531%
2026-07-24	10.7700	10.7700	10.7700	10.7700	+2.085%	1	327	+203.157%
2026-07-23	10.6000	10.6000	10.5500	10.5500	-12.954%	21	328	+209.479%
2026-07-22	12.1200	12.1200	12.1200	12.1200	-7.126%	1	309	+169.389%
2026-07-21	13.0500	13.0500	13.0500	13.0500	-10.616%	1	309	+150.192%
2026-07-16	15.7500	15.7500	14.4000	14.6000	+2.098%	6	309	+123.630%
2026-07-15	13.1300	14.3000	13.1300	14.3000	+14.400%	5	313	+128.322%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+2.881%	1	309	+161.200%
2026-07-10	12.1500	12.1500	12.1500	12.1500	+6.486%	1	310	+168.724%
2026-07-09	10.8000	11.5500	10.8000	11.4100	-4.118%	3	309	+186.152%
2026-07-08	11.8100	12.0500	11.8100	11.9000	-17.647%	7	308	+174.370%
2026-07-07	14.4500	14.4500	14.4500	14.4500	0.000%	1	307	+125.952%
2026-07-02	13.4200	14.4500	13.4200	14.4500	+7.836%	4	307	+125.952%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+22.374%	1	307	+143.657%
2026-06-30	11.2500	11.3000	10.7500	10.9500	+1.389%	9	307	+198.174%
2026-06-29	11.0100	11.0100	10.8000	10.8000	-6.087%	5	303	+202.315%
2026-06-26	10.1700	11.5000	10.1700	11.5000	+38.554%	4	304	+183.913%
2026-06-25	8.2800	8.3300	8.2800	8.3000	-20.952%	5	303	+293.373%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-8.217%	2	302	+210.952%
2026-06-23	11.4400	11.4400	11.4400	11.4400	-0.522%	1	300	+185.402%
2026-06-22	11.5000	11.5000	11.5000	11.5000	-5.037%	2	299	+183.913%
2026-06-18	11.4600	12.1100	11.4600	12.1100	+4.397%	4	296	+169.612%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-14.706%	1	296	+181.466%
2026-06-12	13.6000	13.6000	13.6000	13.6000	+2.333%	1	296	+140.074%
2026-06-11	13.2000	13.3500	12.9000	13.2900	-10.745%	9	296	+145.673%
2026-06-10	15.4000	15.5000	14.8900	14.8900	-9.483%	39	292	+119.275%
2026-06-09	16.4500	16.4500	16.4500	16.4500	-33.401%	2	292	+98.480%
2026-06-02	24.7000	24.7000	24.6500	24.7000	-17.804%	26	290	+32.186%
2026-06-01	28.4500	30.0500	28.4500	30.0500	+34.452%	22	286	+8.652%
2026-05-29	20.0000	22.3500	20.0000	22.3500	+27.714%	3	269	+46.085%
2026-05-28	17.0500	17.5800	17.0500	17.5000	+11.465%	22	269	+86.571%
2026-05-22	15.7000	15.7000	15.7000	15.7000	-2.181%	1	259	+107.962%
2026-05-18	16.0500	16.0500	16.0500	16.0500	-3.546%	7	259	+103.427%
2026-05-15	14.5000	16.9500	14.5000	16.6400	+28.494%	4	259	+96.214%
2026-05-14	12.9500	12.9500	12.9500	12.9500	+10.684%	2	259	+152.124%
2026-05-13	11.5000	11.7000	11.2500	11.7000	-3.065%	12	258	+179.060%
2026-05-12	12.1600	12.1600	12.0700	12.0700	-4.585%	2	258	+170.505%
2026-05-11	12.6500	12.6500	12.6500	12.6500	-15.498%	1	258	+158.103%
2026-05-07	15.0000	15.5000	14.9700	14.9700	+16.771%	3	258	+118.103%
2026-05-06	12.8200	12.8200	12.8200	12.8200	+2.560%	1	260	+154.680%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-5.873%	1	260	+161.200%
2026-05-04	14.5000	14.5000	13.2800	13.2800	-3.698%	4	260	+145.858%
2026-05-01	13.7900	13.7900	13.7900	13.7900	+5.348%	1	261	+136.766%
2026-04-30	13.5000	14.6500	10.2500	13.0900	-29.624%	26	261	+149.427%
2026-04-28	18.0000	18.6000	18.0000	18.6000	+1.639%	4	256	+75.538%
2026-04-27	18.3000	18.3000	18.3000	18.3000	+4.452%	1	259	+78.415%
2026-04-24	16.3100	17.5200	16.3100	17.5200	+17.584%	4	259	+86.358%
2026-04-23	14.9000	14.9000	14.9000	14.9000	-11.834%	1	258	+119.128%
2026-04-21	16.9000	16.9000	16.9000	16.9000	+3.049%	1	258	+93.195%
2026-04-20	16.4000	16.4000	16.4000	16.4000	-5.476%	1	258	+99.085%
2026-04-17	17.3500	17.3500	17.3500	17.3500	+29.963%	3	258	+88.184%
2026-04-15	13.3500	13.3500	13.3500	13.3500	+19.196%	1	261	+144.569%
2026-04-14	11.7000	11.7000	11.2000	11.2000	+22.404%	3	262	+191.518%
2026-04-13	8.7800	9.1500	8.7800	9.1500	+24.490%	27	264	+256.831%
2026-04-10	7.3800	7.3800	7.3500	7.3500	+6.831%	9	254	+344.218%
2026-04-09	6.7000	7.0000	6.5600	6.8800	-7.027%	9	251	+374.564%
2026-04-08	7.3000	7.4000	7.3000	7.4000	+12.121%	6	251	+341.216%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-5.714%	2	250	+394.697%
2026-04-06	7.2000	7.2000	7.0000	7.0000	-0.709%	5	250	+366.429%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-6.375%	1	250	+363.121%
2026-04-01	7.5300	7.5300	7.5300	7.5300	+8.345%	1	250	+333.599%
2026-03-31	6.9500	6.9500	6.9500	6.9500	+8.594%	1	250	+369.784%
2026-03-27	6.4000	6.4000	6.4000	6.4000	-3.759%	1	250	+410.156%
2026-03-26	7.3000	7.3000	6.6500	6.6500	-10.135%	2	250	+390.977%
2026-03-25	7.5500	7.5500	7.4000	7.4000	-5.128%	11	249	+341.216%
2026-03-24	7.9000	7.9000	7.8000	7.8000	-8.235%	2	255	+318.590%
2026-03-23	9.1000	9.1000	8.5000	8.5000	-8.009%	9	255	+284.118%
2026-03-20	9.3800	9.3800	9.2400	9.2400	-6.761%	11	250	+253.355%
2026-03-19	10.1000	10.1000	9.8500	9.9100	-5.619%	21	239	+229.465%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-23.636%	2	218	+210.952%
2026-03-12	13.8500	13.8500	13.7500	13.7500	-7.594%	3	218	+137.455%
2026-03-11	14.8800	14.8800	14.8800	14.8800	-9.268%	1	218	+119.422%
2026-03-06	16.6000	16.6000	16.4000	16.4000	-3.925%	2	218	+99.085%
2026-03-05	15.7500	17.2000	15.7500	17.0700	+21.581%	39	217	+91.271%
2026-02-27	14.0400	14.0400	14.0400	14.0400	-7.632%	1	186	+132.550%
2026-02-26	14.9200	15.4500	14.9200	15.2000	+24.590%	52	186	+114.803%
2026-02-24	12.2000	12.2000	12.2000	12.2000	+3.830%	1	156	+167.623%
2026-02-23	11.7500	11.7500	11.7500	11.7500	-9.615%	20	156	+177.872%
2026-02-19	14.5000	14.5000	13.0000	13.0000	-2.256%	50	156	+151.154%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+3.906%	1	142	+145.489%
2026-02-17	13.5000	13.5000	12.8000	12.8000	-8.571%	16	141	+155.078%
2026-02-13	14.2000	14.6000	13.7600	14.0000	-5.787%	50	122	+133.214%
2026-02-12	14.0000	14.8600	14.0000	14.8600	+2.766%	32	122	+119.717%
2026-02-11	14.7000	14.7500	14.4600	14.4600	-10.741%	24	131	+125.795%
2026-02-10	17.5000	17.5000	16.0500	16.2000	+2.015%	10	127	+101.543%
2026-02-09	15.5000	15.8800	15.5000	15.8800	+26.534%	7	124	+105.605%
2026-02-06	12.9300	13.1500	12.2600	12.5500	+0.400%	18	124	+160.159%
2026-02-05	13.0000	13.7000	12.5000	12.5000	-19.974%	7	117	+161.200%
2026-02-04	14.6000	15.6200	14.6000	15.6200	+3.444%	3	117	+109.027%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-11.176%	1	115	+116.225%
2026-02-02	19.0700	19.0700	17.0000	17.0000	-10.526%	15	115	+92.059%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-1.299%	2	106	+71.842%
2026-01-29	19.5000	19.8000	18.2500	19.2500	-11.980%	9	106	+69.610%
2026-01-21	21.8700	21.8700	21.8700	21.8700	-14.737%	1	103	+49.291%
2026-01-15	25.5500	25.6500	25.5500	25.6500	0.000%	22	102	+27.290%
2026-01-14	25.6600	25.6600	25.6500	25.6500	-8.719%	54	81	+27.290%
2026-01-13	30.4000	30.4000	28.1000	28.1000	-8.469%	2	33	+16.192%
2026-01-12	30.7000	30.7000	30.7000	30.7000	-1.413%	1	31	+6.352%
2026-01-09	30.4000	31.1400	30.4000	31.1400	+2.671%	4	31	+4.849%
2026-01-06	30.3300	30.3300	30.3300	30.3300	+3.163%	1	28	+7.649%
2026-01-05	29.3500	29.4000	29.3500	29.4000	-11.632%	10	28	+11.054%
2025-12-31	33.2700	33.2700	33.2700	33.2700	-2.491%	1	22	-1.864%
2025-12-29	34.1200	34.1200	34.1200	34.1200	-5.090%	1	22	-4.308%
2025-12-22	35.9500	35.9500	35.9500	35.9500	+6.994%	1	22	-9.179%
2025-12-16	33.6000	33.6000	33.6000	33.6000	-1.611%	2	21	-2.827%
2025-12-15	33.9500	34.1500	33.9500	34.1500	-15.050%	5	19	-4.392%
2025-12-08	40.2000	40.2000	40.2000	40.2000	+4.906%	1	14	-18.781%
2025-12-05	38.3000	38.3200	38.3000	38.3200	+4.272%	2	14	-14.796%
2025-12-03	37.5000	37.5000	36.7500	36.7500	-10.475%	2	15	-11.156%
2025-12-02	41.0500	41.0500	41.0500	41.0500	-16.139%	1	13	-20.463%
2025-11-11	48.9500	48.9500	48.9500	48.9500	-2.877%	1	12	-33.299%
2025-11-05	51.0000	51.0000	50.4000	50.4000	-7.743%	2	12	-35.218%
2025-10-31	54.5200	54.6300	54.5200	54.6300	-6.375%	2	12	-40.234%
2025-10-30	59.2300	59.9700	57.6000	58.3500	-10.780%	4	10	-44.045%
2025-10-29	65.4000	65.4000	65.4000	65.4000	-4.623%	4	8	-50.076%
2025-10-28	67.1700	68.5700	67.1700	68.5700	+15.613%	2	6	-52.384%
2025-10-27	59.2400	59.3100	59.2400	59.3100	+9.307%	2	4	-44.950%
2025-10-23	54.2500	54.2600	54.2500	54.2600	+1.897%	2	4	-39.827%
2025-10-22	53.2500	53.2500	53.2500	53.2500	+6.820%	1	3	-38.685%
2025-10-21	50.4000	50.5900	49.7500	49.8500	-3.317%	4	2	-34.504%
2025-10-20	51.4500	51.5600	51.4500	51.5600	+3.576%	2	1	-36.676%
2025-10-17	49.6000	49.7800	49.6000	49.7800	-1.211%	2	0	-34.411%
2025-10-14	50.1600	50.3900	50.1600	50.3900	0.000%	2	0	-35.205%