Dark

MSFT20270617C605
MSFT Jun 17 2027 605.00 Call (MSFT270617C00605000)
option OPRA

EOD

Aug 3, 2026

28.10+45.370%(+8.77)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	26.2500	28.1000	25.2500	28.1000	+45.370%	16	270	0.000%
2026-07-31	17.5000	19.3300	17.5000	19.3300	+15.060%	3	265	+45.370%
2026-07-30	16.8000	17.9200	15.7000	16.8000	+78.723%	27	266	+67.262%
2026-07-29	9.5200	9.5200	9.2000	9.4000	-8.738%	12	269	+198.936%
2026-07-28	9.3000	10.3000	9.3000	10.3000	+5.102%	12	277	+172.816%
2026-07-27	9.8000	9.8000	9.8000	9.8000	+1.554%	7	276	+186.735%
2026-07-24	9.0000	9.6500	9.0000	9.6500	+6.278%	2	276	+191.192%
2026-07-23	8.9000	9.0800	8.9000	9.0800	-28.221%	3	276	+209.471%
2026-07-20	12.7000	12.7000	12.6500	12.6500	+2.846%	4	275	+122.134%
2026-07-17	12.3000	12.3000	12.3000	12.3000	-6.464%	1	275	+128.455%
2026-07-16	13.1500	13.1500	13.1500	13.1500	+6.911%	10	274	+113.688%
2026-07-07	12.3000	12.3000	12.2000	12.3000	0.000%	26	278	+128.455%
2026-07-02	12.3000	12.3000	12.3000	12.3000	+3.361%	7	282	+128.455%
2026-07-01	11.7500	11.9500	11.5000	11.9000	+30.055%	25	282	+136.134%
2026-06-29	9.4000	9.5000	9.1500	9.1500	+22.000%	5	278	+207.104%
2026-06-25	7.3800	7.5000	7.3800	7.5000	-26.108%	4	276	+274.667%
2026-06-17	11.5000	11.5000	10.1500	10.1500	-19.826%	4	277	+176.847%
2026-06-16	12.6600	12.6600	12.6600	12.6600	-3.359%	9	277	+121.959%
2026-06-15	13.0000	13.1000	13.0000	13.1000	+10.084%	2	272	+114.504%
2026-06-12	11.9000	11.9000	11.9000	11.9000	+7.207%	6	271	+136.134%
2026-06-11	11.1500	11.4000	11.1000	11.1000	-15.267%	16	271	+153.153%
2026-06-10	13.1000	13.1000	13.1000	13.1000	-1.873%	1	264	+114.504%
2026-06-09	13.0500	13.5500	13.0500	13.3500	-16.301%	5	263	+110.487%
2026-06-05	16.2500	16.5500	15.9500	15.9500	-9.117%	31	264	+76.176%
2026-06-04	18.0000	18.0000	17.5500	17.5500	-6.649%	27	290	+60.114%
2026-06-03	19.8500	19.8500	18.8000	18.8000	-10.091%	2	295	+49.468%
2026-06-02	21.9400	22.7500	20.9100	20.9100	-20.795%	73	294	+34.385%
2026-06-01	24.8500	26.4200	23.7000	26.4000	+40.875%	25	227	+6.439%
2026-05-29	17.6000	19.3000	17.5000	18.7400	+27.310%	18	202	+49.947%
2026-05-28	14.7200	14.7200	14.7200	14.7200	+3.662%	20	205	+90.897%
2026-05-15	14.6000	14.6000	13.5500	14.2000	+42.000%	7	196	+97.887%
2026-05-13	9.6100	10.0000	9.6100	10.0000	-3.754%	3	193	+181.000%
2026-05-11	10.3900	10.3900	10.3900	10.3900	-17.540%	24	192	+170.452%
2026-05-07	13.1500	13.1500	12.6000	12.6000	+14.545%	5	205	+123.016%
2026-05-06	11.0000	11.0000	11.0000	11.0000	0.000%	2	207	+155.455%
2026-05-04	11.5000	11.5000	11.0000	11.0000	-5.983%	3	205	+155.455%
2026-05-01	11.7000	11.8000	11.7000	11.7000	-15.217%	23	207	+140.171%
2026-04-24	13.8000	13.8000	13.8000	13.8000	-8.000%	1	207	+103.623%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	102	207	+87.333%
2026-04-17	15.9000	15.9000	14.0000	14.0000	+8.108%	105	227	+100.714%
2026-04-16	12.9500	12.9500	12.9500	12.9500	+2.778%	1	139	+116.988%
2026-04-15	12.6000	12.6000	12.6000	12.6000	+23.529%	1	139	+123.016%
2026-04-14	10.2000	10.2000	10.2000	10.2000	+65.854%	1	139	+175.490%
2026-04-10	6.4000	6.4000	6.1500	6.1500	-6.107%	2	139	+356.911%
2026-04-08	6.2800	7.0000	6.2800	6.5500	+9.167%	7	137	+329.008%
2026-04-02	5.9000	6.0000	5.9000	6.0000	+17.188%	2	129	+368.333%
2026-03-30	5.1200	5.1200	5.1200	5.1200	-8.408%	1	129	+448.828%
2026-03-26	5.5900	5.5900	5.5900	5.5900	-15.303%	1	128	+402.683%
2026-03-25	6.6000	6.6000	6.6000	6.6000	0.000%	2	128	+325.758%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-10.811%	60	128	+325.758%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-3.268%	1	78	+279.730%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-4.613%	1	79	+267.320%
2026-03-19	8.0200	8.0200	8.0200	8.0200	-12.826%	1	80	+250.374%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-21.368%	1	79	+205.435%
2026-03-11	12.7900	12.7900	11.7000	11.7000	-6.773%	13	79	+140.171%
2026-03-09	12.5500	12.5500	12.5500	12.5500	-3.462%	6	69	+123.904%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+10.169%	1	71	+116.154%
2026-02-25	11.8000	11.8000	11.8000	11.8000	+13.244%	2	71	+138.136%
2026-02-24	10.4200	10.4200	10.4200	10.4200	-29.595%	2	71	+169.674%
2026-02-10	14.8000	14.8000	14.8000	14.8000	+40.952%	6	71	+89.865%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-20.455%	1	65	+167.619%
2026-02-04	13.1500	13.2000	13.1400	13.2000	+7.317%	21	64	+112.879%
2026-02-03	12.3000	12.3000	12.3000	12.3000	-20.491%	1	70	+128.455%
2026-02-02	15.5000	15.5000	15.4700	15.4700	-4.800%	2	70	+81.642%
2026-01-30	16.2500	16.2500	16.2500	16.2500	-6.609%	2	71	+72.923%
2026-01-29	16.7000	17.4000	15.4700	17.4000	-39.688%	5	70	+61.494%
2026-01-27	28.8500	28.8500	28.8500	28.8500	+31.735%	13	69	-2.600%
2026-01-16	21.9000	21.9000	21.9000	21.9000	-0.680%	1	55	+28.311%
2026-01-15	22.0500	22.0500	22.0500	22.0500	+1.519%	1	55	+27.438%
2026-01-14	23.1000	23.1000	21.7200	21.7200	-15.977%	4	55	+29.374%
2026-01-12	25.8500	25.8500	25.8500	25.8500	-2.083%	1	57	+8.704%
2026-01-08	26.4000	26.4000	26.4000	26.4000	-10.082%	20	56	+6.439%
2026-01-07	29.3600	29.3600	29.3600	29.3600	+13.359%	9	36	-4.292%
2026-01-06	24.6600	25.9000	24.6500	25.9000	-9.819%	11	27	+8.494%
2025-12-31	28.7200	28.7200	28.7200	28.7200	-5.215%	1	21	-2.159%
2025-12-23	30.3000	30.3000	30.3000	30.3000	-1.942%	1	21	-7.261%
2025-12-18	30.9000	30.9000	30.9000	30.9000	-4.186%	2	20	-9.061%
2025-12-12	32.2500	32.2500	32.2500	32.2500	-10.142%	2	18	-12.868%
2025-12-09	35.8900	35.8900	35.8900	35.8900	+1.099%	1	18	-21.705%
2025-12-08	34.6500	35.5000	34.6000	35.5000	+11.460%	10	18	-20.845%
2025-12-04	31.8500	31.8500	31.8500	31.8500	-1.698%	1	14	-11.774%
2025-12-03	32.4000	32.4000	32.4000	32.4000	-7.270%	1	13	-13.272%
2025-12-02	34.9400	34.9400	34.9400	34.9400	+17.445%	1	12	-19.576%
2025-11-24	29.7500	29.7500	29.7500	29.7500	-5.255%	1	11	-5.546%
2025-11-21	31.2500	31.4000	31.2500	31.4000	-23.209%	2	11	-10.510%
2025-11-06	40.8900	40.8900	40.8900	40.8900	-31.046%	5	9	-31.279%
2025-10-28	59.3000	59.3000	59.3000	59.3000	+26.036%	2	5	-52.614%
2025-10-22	47.0500	47.0500	47.0500	47.0500	+10.007%	2	3	-40.276%
2025-10-21	42.7300	42.7700	42.7300	42.7700	-2.685%	2	1	-34.300%
2025-10-16	43.8500	43.9500	43.8500	43.9500	+0.411%	2	1	-36.064%
2025-10-13	43.7100	44.0300	43.7100	43.7700	0.000%	4	0	-35.801%