Dark

MSFT20270617C660
MSFT Jun 17 2027 660.00 Call (MSFT270617C00660000)
option OPRA

EOD

Aug 3, 2026

18.10+60.177%(+6.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.6100	18.1000	14.6100	18.1000	+60.177%	19	741	0.000%
2026-07-30	8.6200	11.3500	8.6200	11.3000	+88.020%	82	730	+60.177%
2026-07-29	6.0100	6.0100	6.0100	6.0100	-8.104%	1	728	+201.165%
2026-07-27	6.5400	6.5400	6.5400	6.5400	+6.341%	1	729	+176.758%
2026-07-24	6.1500	6.1500	6.1500	6.1500	+6.034%	1	729	+194.309%
2026-07-23	5.8200	5.8200	5.8000	5.8000	-25.641%	3	729	+212.069%
2026-07-21	7.7000	7.8000	7.7000	7.8000	-7.143%	8	730	+132.051%
2026-07-15	8.4000	8.4000	8.4000	8.4000	+16.667%	1	730	+115.476%
2026-07-14	7.2000	7.2000	7.2000	7.2000	-10.000%	1	730	+151.389%
2026-07-13	7.5000	8.0000	7.5000	8.0000	+11.111%	2	730	+126.250%
2026-07-10	7.1000	7.2000	7.1000	7.2000	+3.597%	2	730	+151.389%
2026-07-08	6.9500	6.9500	6.9500	6.9500	-19.186%	2	730	+160.432%
2026-07-07	7.5500	8.6000	7.5500	8.6000	-0.693%	2	730	+110.465%
2026-07-02	8.6600	8.6600	8.6600	8.6600	+35.101%	1	730	+109.007%
2026-06-30	6.4100	6.4100	6.4100	6.4100	+1.746%	1	730	+182.371%
2026-06-26	6.3000	6.3000	6.3000	6.3000	+22.330%	6	730	+187.302%
2026-06-25	5.6000	5.6000	5.1500	5.1500	-21.374%	2	730	+251.456%
2026-06-23	6.5500	6.5500	6.5500	6.5500	-8.647%	2	731	+176.336%
2026-06-22	7.1500	7.1700	7.1500	7.1700	+3.165%	2	731	+152.441%
2026-06-18	7.1100	7.1100	6.9000	6.9500	-7.333%	170	616	+160.432%
2026-06-17	7.3000	7.5000	7.3000	7.5000	-6.133%	4	616	+141.333%
2026-06-12	7.9000	8.0700	7.9000	7.9900	+7.537%	5	616	+126.533%
2026-06-11	7.4300	7.4300	7.4300	7.4300	-12.588%	1	614	+143.607%
2026-06-10	8.5000	8.5000	8.5000	8.5000	-5.028%	2	614	+112.941%
2026-06-09	8.9500	8.9500	8.9500	8.9500	-14.762%	1	614	+102.235%
2026-06-08	10.5000	10.5000	10.5000	10.5000	+0.768%	2	613	+72.381%
2026-06-05	10.4200	10.4200	10.4200	10.4200	-13.670%	1	613	+73.704%
2026-06-04	12.7000	12.7000	12.0700	12.0700	-6.867%	42	613	+49.959%
2026-06-03	14.0100	14.0100	12.6000	12.9600	-11.354%	14	608	+39.660%
2026-06-02	15.9800	15.9800	14.3100	14.6200	-15.148%	42	616	+23.803%
2026-06-01	16.7500	17.7400	16.2000	17.2300	+29.549%	17	624	+5.049%
2026-05-29	12.5600	13.3000	12.5600	13.3000	+32.338%	8	621	+36.090%
2026-05-28	9.9100	10.4400	9.9100	10.0500	+25.468%	4	624	+80.100%
2026-05-27	8.0100	8.0100	8.0100	8.0100	-6.860%	1	624	+125.968%
2026-05-22	8.9100	8.9100	8.6000	8.6000	-0.578%	204	625	+110.465%
2026-05-21	8.5400	8.8300	8.5400	8.6500	-0.575%	201	811	+109.249%
2026-05-20	7.9100	8.7000	7.9100	8.7000	+1.754%	3	811	+108.046%
2026-05-19	8.9400	9.0000	8.5500	8.5500	-6.557%	13	719	+111.696%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+0.549%	1	719	+97.814%
2026-05-15	8.7000	9.1000	8.7000	9.1000	+28.531%	2	719	+98.901%
2026-05-14	7.0800	7.0800	7.0800	7.0800	+9.767%	10	718	+155.650%
2026-05-13	6.1100	6.4500	6.1100	6.4500	-11.034%	7	723	+180.620%
2026-05-08	7.2500	7.2500	7.2500	7.2500	-4.856%	2	723	+149.655%
2026-05-07	8.1700	8.1700	7.6200	7.6200	+16.692%	4	723	+137.533%
2026-05-06	6.5300	6.5300	6.5300	6.5300	-3.259%	1	721	+177.182%
2026-05-05	6.8300	6.8300	6.1800	6.7500	-0.735%	20	721	+168.148%
2026-05-04	6.9000	6.9000	6.8000	6.8000	-6.722%	2	722	+166.176%
2026-05-01	7.7000	7.7000	7.2000	7.2900	+15.714%	12	712	+148.285%
2026-04-30	7.6300	7.6300	6.3000	6.3000	-35.910%	36	712	+187.302%
2026-04-29	9.8900	10.0200	9.5600	9.8300	-3.057%	4	731	+84.130%
2026-04-28	9.9000	10.1500	9.9000	10.1400	+12.918%	3	729	+78.501%
2026-04-27	10.5000	10.5000	8.9800	8.9800	-5.374%	3	730	+101.559%
2026-04-24	9.4900	9.4900	9.4900	9.4900	+17.016%	1	730	+90.727%
2026-04-23	8.1100	8.1100	8.1100	8.1100	-16.564%	2	729	+123.181%
2026-04-22	9.9500	9.9500	9.7200	9.7200	-4.236%	9	729	+86.214%
2026-04-21	10.1500	10.1500	10.1500	10.1500	+12.155%	1	732	+78.325%
2026-04-17	9.0500	9.0500	9.0500	9.0500	+163.848%	2	732	+100.000%
2026-04-09	3.4300	3.4300	3.4300	3.4300	-2.833%	1	732	+427.697%
2026-04-06	3.5300	3.5300	3.5300	3.5300	+0.857%	1	732	+412.748%
2026-04-02	3.7000	3.7000	3.5000	3.5000	-5.914%	3	729	+417.143%
2026-03-31	3.6600	3.7400	3.4800	3.7200	+12.727%	12	729	+386.559%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-27.473%	2	726	+448.485%
2026-03-23	4.5000	4.5500	4.5000	4.5500	-7.708%	5	726	+297.802%
2026-03-19	4.9300	4.9300	4.9300	4.9300	-15.000%	16	726	+267.140%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-5.537%	24	726	+212.069%
2026-03-16	5.9800	6.1400	5.9800	6.1400	-21.282%	10	728	+194.788%
2026-03-02	7.8900	7.8900	7.8000	7.8000	0.000%	3	728	+132.051%
2026-02-25	7.8000	7.8000	7.8000	7.8000	+21.495%	1	727	+132.051%
2026-02-24	6.4200	6.4200	6.4200	6.4200	-9.322%	10	727	+181.931%
2026-02-18	7.0800	7.0800	7.0800	7.0800	+5.357%	4	717	+155.650%
2026-02-17	7.0000	7.0000	6.7200	6.7200	-6.667%	11	715	+169.345%
2026-02-06	6.8800	7.2000	6.6200	7.2000	-11.221%	16	715	+151.389%
2026-02-04	8.2000	8.2000	8.1100	8.1100	+7.133%	24	712	+123.181%
2026-02-03	7.5700	7.5700	7.5700	7.5700	-11.977%	2	712	+139.102%
2026-02-02	9.9500	9.9500	8.6000	8.6000	-11.975%	3	712	+110.465%
2026-01-29	10.1000	10.1000	9.7700	9.7700	-45.571%	2	713	+85.261%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+53.026%	1	712	+0.836%
2026-01-22	11.6300	11.7300	11.6300	11.7300	+4.826%	5	711	+54.305%
2026-01-21	11.1900	11.1900	11.1900	11.1900	-30.497%	10	711	+61.752%
2026-01-09	16.1000	16.1000	16.1000	16.1000	-11.636%	1	711	+12.422%
2026-01-07	18.6000	18.6000	18.2200	18.2200	+13.875%	2	710	-0.659%
2026-01-06	15.5000	16.0000	15.3400	16.0000	+1.911%	3	710	+13.125%
2026-01-02	15.7000	15.7000	15.7000	15.7000	-15.135%	1	707	+15.287%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-9.756%	2	707	-2.162%
2025-12-10	20.5000	20.5000	20.5000	20.5000	-8.359%	1	707	-11.707%
2025-12-01	22.3700	22.3700	22.3700	22.3700	+17.799%	5	707	-19.088%
2025-11-24	19.0400	19.1500	18.7500	18.9900	-4.573%	89	703	-4.687%
2025-11-21	19.9500	19.9500	19.9000	19.9000	-8.506%	2	707	-9.045%
2025-11-20	21.7700	21.7700	21.7500	21.7500	-16.667%	20	705	-16.782%
2025-11-19	26.1000	26.1000	26.1000	26.1000	-1.136%	5	705	-30.651%
2025-11-18	25.3800	26.4000	25.3800	26.4000	-10.020%	4	710	-31.439%
2025-11-17	29.3400	29.3400	29.3400	29.3400	+2.587%	1	709	-38.309%
2025-11-12	28.6000	28.6000	28.6000	28.6000	+4.570%	2	708	-36.713%
2025-11-07	26.8900	27.3500	26.8900	27.3500	-17.046%	3	708	-33.821%
2025-10-30	33.8300	34.4900	32.9700	32.9700	-18.492%	59	707	-45.102%
2025-10-29	40.4500	40.4500	40.4500	40.4500	-1.366%	1	701	-55.253%
2025-10-28	41.0100	41.0100	41.0100	41.0100	+15.913%	1	701	-55.864%
2025-10-27	35.1500	35.3800	35.1500	35.3800	+10.047%	30	700	-48.841%
2025-10-24	32.0000	32.1500	32.0000	32.1500	-0.310%	11	700	-43.701%
2025-10-23	32.2500	32.2500	32.2500	32.2500	+13.917%	2	689	-43.876%
2025-10-15	29.3500	29.3500	28.3100	28.3100	-0.667%	21	689	-36.065%
2025-10-10	31.6800	31.6800	28.5000	28.5000	-7.106%	5	688	-36.491%
2025-10-09	30.3400	30.6800	30.3400	30.6800	-1.414%	4	687	-41.004%
2025-10-07	30.6700	31.1200	30.6700	31.1200	-4.187%	4	685	-41.838%
2025-10-06	32.3500	32.4800	32.3500	32.4800	+15.177%	2	685	-44.273%
2025-10-03	28.2000	28.2000	28.2000	28.2000	-1.191%	1	685	-35.816%
2025-10-02	28.5000	28.5400	27.0000	28.5400	+5.158%	4	685	-36.580%
2025-09-29	27.6300	27.6300	27.1400	27.1400	+0.705%	54	684	-33.309%
2025-09-18	27.0200	27.0200	26.9500	26.9500	+5.273%	2	652	-32.839%
2025-09-17	25.6500	25.6500	25.6000	25.6000	-6.569%	2	650	-29.297%
2025-09-16	27.3100	27.4000	27.3100	27.4000	+13.223%	2	650	-33.942%
2025-09-05	24.2000	24.2000	24.2000	24.2000	+2.412%	1	649	-25.207%
2025-09-03	24.5500	24.6500	23.5900	23.6300	+1.853%	7	650	-23.402%
2025-08-26	23.3000	23.3000	23.2000	23.2000	-9.903%	75	649	-21.983%
2025-08-22	25.3500	25.7500	25.3500	25.7500	-0.579%	5	664	-29.709%
2025-08-21	25.9500	25.9500	25.9000	25.9000	-3.141%	2	664	-30.116%
2025-08-19	27.0000	27.0000	26.7400	26.7400	-6.011%	30	663	-32.311%
2025-08-18	28.5000	28.5000	28.4500	28.4500	-9.968%	6	663	-36.380%
2025-08-15	31.6000	31.6000	31.6000	31.6000	-1.558%	1	663	-42.722%
2025-08-11	32.1000	32.1000	32.1000	32.1000	+3.182%	1	663	-43.614%
2025-08-08	31.5000	31.5000	31.1100	31.1100	+1.501%	6	662	-41.819%
2025-08-07	32.9500	32.9500	30.6500	30.6500	-6.839%	20	658	-40.946%
2025-08-06	33.0000	33.0500	32.9000	32.9000	-8.484%	4	643	-44.985%
2025-08-05	35.9000	35.9500	35.9000	35.9500	-1.642%	4	641	-49.652%
2025-08-04	36.7000	36.7000	36.5500	36.5500	+10.926%	2	639	-50.479%
2025-08-01	34.5000	34.5000	32.9500	32.9500	-8.902%	10	639	-45.068%
2025-07-31	36.1700	36.1700	36.1700	36.1700	+25.896%	1	634	-49.959%
2025-07-30	28.7300	28.7300	28.7300	28.7300	+0.807%	1	634	-37.000%
2025-07-28	28.5000	28.5000	28.5000	28.5000	-4.778%	10	634	-36.491%
2025-07-25	29.0200	29.9300	29.0200	29.9300	+3.636%	11	634	-39.526%
2025-07-24	28.7500	28.8800	28.7500	28.8800	+13.033%	17	634	-37.327%
2025-07-23	25.5600	25.5600	25.5500	25.5500	-3.766%	11	649	-29.159%
2025-07-22	26.5500	26.5500	26.5500	26.5500	-5.516%	1	649	-31.827%
2025-07-15	28.1000	28.1000	28.1000	28.1000	+6.844%	2	650	-35.587%
2025-07-14	26.4000	26.4000	26.3000	26.3000	-1.202%	2	650	-31.179%
2025-07-09	26.5000	26.6200	26.5000	26.6200	+8.299%	2	650	-32.006%
2025-07-08	24.5600	24.5800	24.5600	24.5800	-4.544%	3	651	-26.363%
2025-06-27	25.7500	25.7500	25.7500	25.7500	+7.516%	6	654	-29.709%
2025-06-25	23.7000	23.9500	23.7000	23.9500	+1.440%	2	648	-24.426%
2025-06-24	23.6100	23.6100	23.6100	23.6100	+9.306%	3	648	-23.338%
2025-06-18	21.6000	21.6200	21.6000	21.6000	+6.404%	11	649	-16.204%
2025-06-11	20.3000	20.3000	20.3000	20.3000	+10.929%	1	649	-10.837%
2025-06-05	18.3000	18.3000	18.3000	18.3000	-0.813%	4	649	-1.093%
2025-06-04	18.4500	18.4500	18.4500	18.4500	+1.653%	1	648	-1.897%
2025-05-30	18.6500	18.6500	18.1500	18.1500	+0.166%	4	648	-0.275%
2025-05-29	18.3000	18.3000	18.1200	18.1200	-0.549%	17	649	-0.110%
2025-05-28	18.3300	18.3300	18.2200	18.2200	-1.247%	2	632	-0.659%
2025-05-27	18.5700	18.5700	18.3000	18.4500	+5.009%	4	634	-1.897%
2025-05-23	17.6500	17.6500	17.5700	17.5700	-8.251%	62	636	+3.017%
2025-05-22	19.1500	19.1500	19.1500	19.1500	+4.360%	1	636	-5.483%
2025-05-21	17.9300	18.3800	17.9300	18.3500	+0.218%	28	637	-1.362%
2025-05-19	17.6200	19.0900	17.6200	18.3100	+4.748%	78	639	-1.147%
2025-05-16	17.2000	17.4800	16.4800	17.4800	-1.798%	134	644	+3.547%
2025-05-15	17.8200	18.3500	17.6100	17.8000	+1.425%	32	633	+1.685%
2025-05-14	17.5000	17.8500	17.4000	17.5500	+5.405%	13	634	+3.134%
2025-05-13	15.7500	16.6500	15.7500	16.6500	+1.648%	27	637	+8.709%
2025-05-12	15.6500	16.3800	14.7600	16.3800	+10.303%	175	636	+10.501%
2025-05-09	15.2600	15.2600	14.7500	14.8500	-7.188%	384	661	+21.886%
2025-05-08	15.9500	16.0000	15.7000	16.0000	+6.667%	3	698	+13.125%
2025-05-07	15.0600	15.0600	15.0000	15.0000	-3.537%	80	698	+20.667%
2025-05-06	15.2900	15.5500	14.8000	15.5500	+1.967%	14	743	+16.399%
2025-05-05	14.5500	15.2500	14.4600	15.2500	+2.349%	16	746	+18.689%
2025-05-02	14.5000	15.0000	14.3500	14.9000	+11.527%	38	745	+21.477%
2025-05-01	13.7500	14.4200	12.9600	13.3600	+71.282%	87	752	+35.479%
2025-04-30	7.9000	7.9000	7.1100	7.8000	+1.299%	3	786	+132.051%
2025-04-29	7.6500	7.9000	7.4000	7.7000	+8.451%	9	786	+135.065%
2025-04-28	6.9500	7.1000	6.9500	7.1000	+4.412%	8	786	+154.930%
2025-04-25	7.3500	7.3500	6.8000	6.8000	-2.857%	12	786	+166.176%
2025-04-24	6.8100	7.2000	6.7000	7.0000	+18.644%	6	784	+158.571%
2025-04-23	5.9200	6.3500	5.8300	5.9000	+38.824%	12	784	+206.780%
2025-04-21	4.2500	4.2500	4.2500	4.2500	-19.048%	1	774	+325.882%
2025-04-17	5.2500	5.2500	5.2500	5.2500	-17.582%	1	774	+244.762%
2025-04-16	6.3700	6.3700	6.3700	6.3700	-12.978%	1	774	+184.144%
2025-04-15	7.3000	7.3200	7.3000	7.3200	+1.526%	2	774	+147.268%
2025-04-14	7.1000	7.9000	6.9700	7.2100	-12.606%	19	773	+151.040%
2025-04-11	7.5700	8.3300	7.5700	8.2500	+17.021%	282	763	+119.394%
2025-04-10	6.8200	8.0000	6.5000	7.0500	-4.730%	19	632	+156.738%
2025-04-09	6.7500	9.0100	6.7500	7.4000	+42.308%	17	621	+144.595%
2025-04-08	6.1200	6.1200	5.2000	5.2000	+4.000%	231	614	+248.077%
2025-04-07	4.6900	5.6500	4.3700	5.0000	-13.345%	169	532	+262.000%
2025-04-04	6.4000	6.4000	5.7700	5.7700	-16.498%	6	681	+213.692%
2025-04-03	6.2300	6.9100	6.2300	6.9100	-4.690%	30	682	+161.939%
2025-04-02	7.6900	7.6900	6.7000	7.2500	+0.416%	20	680	+149.655%
2025-04-01	6.8400	7.2200	6.8400	7.2200	+13.701%	2	670	+150.693%
2025-03-31	6.3500	6.3500	6.3500	6.3500	-11.189%	4	669	+185.039%
2025-03-28	7.6000	7.6100	7.1500	7.1500	-8.333%	6	665	+153.147%
2025-03-27	8.1000	8.2600	7.8000	7.8000	-8.235%	53	663	+132.051%
2025-03-26	8.8300	8.8500	8.5000	8.5000	-5.028%	3	633	+112.941%
2025-03-25	8.9900	8.9900	8.9500	8.9500	-0.223%	2	632	+102.235%
2025-03-24	8.7300	9.1500	8.6100	8.9700	+9.658%	13	632	+101.784%
2025-03-21	7.8500	8.4700	7.8000	8.1800	-2.387%	114	634	+121.271%
2025-03-20	8.8000	8.8000	8.3800	8.3800	-3.678%	5	611	+115.990%
2025-03-19	8.5500	9.2000	8.5000	8.7000	-0.229%	130	610	+108.046%
2025-03-18	8.8200	8.8600	8.3000	8.7200	-7.036%	18	594	+107.569%
2025-03-17	9.1000	9.8700	8.6000	9.3800	-5.729%	30	593	+92.964%
2025-03-14	8.7100	9.9500	8.6400	9.9500	+19.162%	16	593	+81.910%
2025-03-13	9.4500	9.5000	8.3500	8.3500	-5.650%	18	589	+116.766%
2025-03-12	9.0500	9.0500	8.8500	8.8500	+3.873%	4	589	+104.520%
2025-03-11	8.5500	9.5000	8.5200	8.5200	-13.061%	4	588	+112.441%
2025-03-10	9.5000	9.8000	9.5000	9.8000	-7.981%	4	588	+84.694%
2025-03-07	9.5000	14.7500	9.5000	10.6500	-8.818%	32	586	+69.953%
2025-03-05	10.2000	11.6800	10.2000	11.6800	+12.850%	29	583	+54.966%
2025-03-04	9.6500	10.3500	9.6500	10.3500	+0.976%	3	557	+74.879%
2025-03-03	10.2500	10.2500	10.2500	10.2500	-5.005%	1	556	+76.585%
2025-02-28	10.7900	10.7900	10.7900	10.7900	-14.024%	2	555	+67.748%
2025-02-27	12.5500	12.5500	12.5500	12.5500	+6.809%	1	556	+44.223%
2025-02-25	11.9000	12.1000	11.7500	11.7500	-13.284%	9	556	+54.043%
2025-02-21	15.5000	15.5000	13.5000	13.5500	-7.698%	138	552	+33.579%
2025-02-20	14.2500	15.5500	14.2500	14.6800	+3.308%	262	515	+23.297%
2025-02-19	13.0000	14.2500	12.9700	14.2100	+9.730%	6	432	+27.375%
2025-02-18	13.1000	13.1000	12.9500	12.9500	+1.969%	3	432	+39.768%
2025-02-14	12.3000	13.0000	12.3000	12.7000	-4.151%	56	419	+42.520%
2025-02-13	13.3500	13.3500	13.2500	13.2500	-1.119%	4	417	+36.604%
2025-02-12	13.4500	13.6500	13.4000	13.4000	-3.597%	20	417	+35.075%
2025-02-11	13.9500	14.0000	13.2000	13.9000	+1.460%	50	411	+30.216%
2025-02-07	13.7500	13.7500	13.7000	13.7000	-2.143%	4	415	+32.117%
2025-02-05	14.0800	14.3000	14.0000	14.0000	+0.792%	3	415	+29.286%
2025-02-04	14.0500	14.5100	13.4700	13.8900	-4.207%	36	415	+30.310%
2025-02-03	14.4000	14.9700	13.8500	14.5000	-1.695%	8	409	+24.828%
2025-01-31	15.0500	16.0000	14.7500	14.7500	-9.119%	272	404	+22.712%
2025-01-30	15.3000	20.4000	10.4000	16.2300	-25.789%	190	272	+11.522%
2025-01-29	21.8000	22.9500	20.4400	21.8700	-4.205%	275	200	-17.238%
2025-01-28	19.1500	23.2100	19.1500	22.8300	+15.129%	229	201	-20.718%
2025-01-27	18.1500	19.8300	17.7500	19.8300	-4.434%	259	182	-8.724%
2025-01-24	20.7500	20.8500	20.7000	20.7500	0.000%	32	8	-12.771%