Dark

MSFT20270617C625
MSFT Jun 17 2027 625.00 Call (MSFT270617C00625000)
option OPRA

EOD

Aug 3, 2026

23.52+47.461%(+7.57)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.2300	24.0000	21.5000	23.5200	+47.461%	27	411	0.000%
2026-07-31	15.8500	16.1000	15.8500	15.9500	+6.333%	4	410	+47.461%
2026-07-30	14.8000	15.3000	13.7500	15.0000	+65.746%	29	413	+56.800%
2026-07-28	9.0500	9.0500	9.0500	9.0500	+14.412%	5	404	+159.890%
2026-07-27	7.9100	7.9100	7.9100	7.9100	+1.022%	5	409	+197.345%
2026-07-24	7.8300	7.8300	7.8300	7.8300	+6.531%	1	404	+200.383%
2026-07-23	8.0500	8.0500	7.3500	7.3500	-37.553%	4	403	+220.000%
2026-07-16	11.7700	11.7700	11.7700	11.7700	+18.291%	1	403	+99.830%
2026-07-06	10.1700	10.1700	9.9500	9.9500	-3.398%	2	404	+136.382%
2026-07-01	10.5000	10.5000	10.3000	10.3000	+27.160%	19	404	+128.350%
2026-06-29	9.0700	9.0700	8.1000	8.1000	+1.250%	2	395	+190.370%
2026-06-26	7.2000	8.0000	7.2000	8.0000	+24.031%	26	394	+194.000%
2026-06-25	6.4500	6.4500	6.4500	6.4500	-7.989%	3	393	+264.651%
2026-06-24	7.0100	7.0100	7.0100	7.0100	-8.126%	2	393	+235.521%
2026-06-22	7.6300	7.6300	7.6300	7.6300	-19.684%	3	395	+208.257%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-5.941%	1	392	+147.579%
2026-06-16	10.1000	10.1000	10.1000	10.1000	-12.174%	28	392	+132.871%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-4.007%	1	364	+104.522%
2026-06-10	11.9800	11.9800	11.9800	11.9800	+0.251%	1	364	+96.327%
2026-06-09	11.9500	11.9500	11.9500	11.9500	-9.332%	1	363	+96.820%
2026-06-08	12.9400	13.1800	12.9400	13.1800	-12.715%	5	363	+78.452%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-2.265%	1	367	+55.762%
2026-06-04	16.2000	16.2300	15.1900	15.4500	-1.592%	8	366	+52.233%
2026-06-03	15.7000	15.7000	15.7000	15.7000	-34.583%	2	371	+49.809%
2026-06-01	20.3000	24.0000	20.3000	24.0000	+45.897%	84	369	-2.000%
2026-05-29	15.0000	16.4500	15.0000	16.4500	+41.566%	110	308	+42.979%
2026-05-21	11.6200	11.6200	11.6200	11.6200	+5.158%	1	221	+102.410%
2026-05-19	11.0500	11.0500	11.0500	11.0500	-5.636%	2	221	+112.851%
2026-05-15	10.6500	11.7100	10.6500	11.7100	+22.618%	2	220	+100.854%
2026-05-14	9.8500	9.8500	9.4400	9.5500	+12.353%	49	222	+146.283%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-9.766%	1	183	+176.706%
2026-05-08	9.5000	9.5000	9.4200	9.4200	-4.848%	6	183	+149.682%
2026-05-07	10.9500	10.9500	9.9000	9.9000	+11.236%	11	182	+137.576%
2026-05-06	8.8000	8.9000	8.7500	8.9000	+3.730%	12	173	+164.270%
2026-05-05	8.5800	8.5800	8.5800	8.5800	-9.302%	1	176	+174.126%
2026-05-04	9.4600	9.4600	9.4600	9.4600	+11.688%	2	175	+148.626%
2026-04-30	9.5000	9.5000	8.4700	8.4700	-32.240%	2	177	+177.686%
2026-04-29	12.5000	12.5000	12.5000	12.5000	-0.398%	4	177	+88.160%
2026-04-24	12.5500	12.5500	12.5500	12.5500	+14.091%	1	173	+87.410%
2026-04-23	11.8000	11.8000	11.0000	11.0000	-12.837%	3	173	+113.818%
2026-04-22	12.6200	12.6200	12.6200	12.6200	-6.171%	1	172	+86.371%
2026-04-17	12.3500	13.4500	12.3500	13.4500	+19.556%	5	172	+74.870%
2026-04-16	11.2500	11.2500	11.2500	11.2500	+17.801%	1	171	+109.067%
2026-04-15	9.5500	9.5500	9.5500	9.5500	+14.371%	1	172	+146.283%
2026-04-14	8.2500	8.3500	8.2500	8.3500	+15.172%	3	172	+181.677%
2026-04-13	6.3500	7.2500	6.3500	7.2500	+40.777%	3	173	+224.414%
2026-04-10	5.1500	5.1500	5.1500	5.1500	+3.414%	1	174	+356.699%
2026-04-08	5.5000	5.5000	4.9800	4.9800	+12.670%	2	175	+372.289%
2026-03-27	4.4400	4.4400	4.4200	4.4200	-14.175%	9	175	+432.127%
2026-03-24	5.3000	5.3000	5.1500	5.1500	-16.396%	2	168	+356.699%
2026-03-23	6.4000	6.4000	6.1600	6.1600	-13.239%	37	166	+281.818%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-1.389%	1	134	+231.268%
2026-03-18	7.3400	7.3400	7.2000	7.2000	-12.727%	3	133	+226.667%
2026-03-16	8.2500	8.2500	8.2500	8.2500	-2.827%	3	134	+185.091%
2026-03-13	8.4900	8.4900	8.4900	8.4900	-16.765%	1	132	+177.032%
2026-03-10	10.2000	10.2000	10.2000	10.2000	-8.356%	1	132	+130.588%
2026-03-09	11.0500	11.1400	11.0500	11.1300	-5.277%	60	131	+111.321%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-5.622%	1	86	+100.170%
2026-03-05	12.6100	12.6100	12.2500	12.4500	+5.867%	29	85	+88.916%
2026-03-04	12.2800	12.2900	11.7500	11.7600	+3.158%	10	73	+100.000%
2026-03-03	11.2000	11.4000	11.2000	11.4000	+8.057%	2	65	+106.316%
2026-03-02	10.5500	10.5500	10.5500	10.5500	+3.941%	8	66	+122.938%
2026-02-27	10.1500	10.1500	10.1500	10.1500	-7.727%	1	58	+131.724%
2026-02-26	11.2000	11.2000	11.0000	11.0000	+13.402%	2	58	+113.818%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+10.478%	1	59	+142.474%
2026-02-24	8.7800	8.7800	8.7800	8.7800	+7.073%	6	59	+167.882%
2026-02-23	8.6200	8.6200	8.2000	8.2000	-9.890%	2	59	+186.829%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-10.345%	1	58	+158.462%
2026-02-12	10.1500	10.1500	10.1500	10.1500	-12.121%	1	57	+131.724%
2026-02-09	11.2500	11.5500	11.2500	11.5500	+24.865%	11	56	+103.636%
2026-02-06	9.2500	9.2500	9.2500	9.2500	0.000%	1	47	+154.270%
2026-02-05	9.5500	9.5500	9.2500	9.2500	-17.558%	3	47	+154.270%
2026-02-04	11.0500	11.2200	11.0500	11.2200	+10.542%	2	46	+109.626%
2026-02-03	11.5500	11.5500	10.1500	10.1500	-25.532%	4	46	+131.724%
2026-01-29	14.5000	14.5000	12.7000	13.6300	-42.851%	16	42	+72.561%
2026-01-27	23.8500	23.8500	23.8500	23.8500	+8.656%	1	29	-1.384%
2026-01-26	21.9500	21.9500	21.9500	21.9500	+31.437%	1	29	+7.153%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+12.458%	1	30	+40.838%
2026-01-21	15.8800	15.9500	14.8500	14.8500	-9.174%	7	31	+58.384%
2026-01-20	16.3500	16.3500	16.3500	16.3500	-11.286%	2	29	+43.853%
2026-01-16	18.4300	18.4300	18.4300	18.4300	-7.387%	1	30	+27.618%
2026-01-13	19.6000	19.9000	19.5500	19.9000	-9.751%	7	30	+18.191%
2026-01-09	22.0500	22.0500	22.0500	22.0500	-1.342%	1	26	+6.667%
2026-01-08	22.3500	22.3500	22.3500	22.3500	-9.697%	1	25	+5.235%
2026-01-07	24.7500	24.7500	24.7500	24.7500	+13.532%	1	25	-4.970%
2026-01-06	20.9400	21.8000	20.9400	21.8000	+2.830%	5	26	+7.890%
2026-01-05	21.1500	21.2400	20.9100	21.2000	-7.018%	14	24	+10.943%
2026-01-02	22.8000	22.8000	22.8000	22.8000	-5.746%	1	24	+3.158%
2025-12-31	24.5100	24.5100	23.9600	24.1900	-3.317%	4	22	-2.770%
2025-12-29	25.0200	25.0200	25.0200	25.0200	-2.074%	1	22	-5.995%
2025-12-23	25.5500	25.5500	25.5500	25.5500	-3.036%	2	21	-7.945%
2025-12-18	26.3500	26.3500	26.3500	26.3500	-10.374%	1	19	-10.740%
2025-11-26	29.7200	29.7200	29.4000	29.4000	+9.701%	2	16	-20.000%
2025-11-25	24.5200	26.8000	24.5200	26.8000	+6.139%	4	16	-12.239%
2025-11-24	25.2500	25.2500	25.2500	25.2500	-7.678%	1	13	-6.851%
2025-11-21	27.3500	27.3500	27.3500	27.3500	-15.846%	1	13	-14.004%
2025-11-20	32.5000	32.5000	32.5000	32.5000	-0.612%	1	13	-27.631%
2025-11-18	32.3800	32.7000	32.3800	32.7000	-21.938%	3	12	-28.073%
2025-10-31	41.8900	41.8900	41.8900	41.8900	-17.213%	1	9	-43.853%
2025-10-29	50.8000	50.8000	50.6000	50.6000	+34.933%	2	8	-53.518%
2025-10-17	37.5000	37.5000	37.5000	37.5000	0.000%	6	6	-37.280%