Dark

MSFT20270617C700
MSFT Jun 17 2027 700.00 Call (MSFT270617C00700000)
option OPRA

EOD

Aug 3, 2026

12.55+47.647%(+4.05)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.9000	13.0000	9.9000	12.5500	+47.647%	192	6,393	0.000%
2026-07-31	7.7800	8.8000	6.6700	8.5000	+8.974%	160	6,386	+47.647%
2026-07-30	6.5000	8.4500	6.1000	7.8000	+76.471%	1,559	6,450	+60.897%
2026-07-29	4.4000	4.7300	4.4000	4.4200	-9.426%	28	6,872	+183.937%
2026-07-28	4.7500	5.0000	4.7000	4.8800	+4.946%	24	6,870	+157.172%
2026-07-27	4.9000	5.0000	4.4500	4.6500	+6.897%	1,051	6,867	+169.892%
2026-07-24	4.5000	4.8500	4.3500	4.3500	-2.247%	584	7,696	+188.506%
2026-07-23	4.8000	4.8000	3.9700	4.4500	-15.238%	1,883	8,068	+182.022%
2026-07-22	5.5500	5.5500	5.1800	5.2500	-12.500%	57	6,768	+139.048%
2026-07-21	6.0500	6.0500	5.8500	6.0000	-0.826%	27	6,754	+109.167%
2026-07-20	5.6300	6.4900	5.6100	6.0500	-1.626%	715	6,746	+107.438%
2026-07-17	6.1000	6.4700	5.6000	6.1500	-12.143%	305	6,638	+104.065%
2026-07-16	6.2300	7.1500	6.0000	7.0000	+9.375%	56	6,518	+79.286%
2026-07-15	6.1000	6.4000	5.9500	6.4000	+16.364%	16	6,539	+96.094%
2026-07-14	5.2100	5.6000	5.2100	5.5000	-9.539%	442	6,542	+128.182%
2026-07-13	5.7500	6.1400	5.5200	6.0800	+9.156%	1,120	6,535	+106.414%
2026-07-10	6.0000	6.0000	5.0500	5.5700	+7.115%	285	6,714	+125.314%
2026-07-09	5.2500	5.2500	4.6500	5.2000	-3.704%	725	6,947	+141.346%
2026-07-08	5.6700	5.6700	5.2000	5.4000	-10.000%	15	6,709	+132.407%
2026-07-07	6.4800	7.0000	6.0000	6.0000	-0.826%	782	6,711	+109.167%
2026-07-06	6.3000	6.3000	6.0500	6.0500	-9.023%	28	7,380	+107.438%
2026-07-02	6.2500	7.1500	6.1100	6.6500	+6.400%	1,272	8,456	+88.722%
2026-07-01	5.9000	6.5000	5.4000	6.2500	+17.925%	192	8,456	+100.800%
2026-06-30	4.9500	5.3000	4.8500	5.3000	+7.071%	231	8,591	+136.792%
2026-06-29	5.6400	6.0900	4.8000	4.9500	-5.714%	1,388	8,469	+153.535%
2026-06-26	4.5500	5.4300	4.5500	5.2500	+28.049%	88	8,909	+139.048%
2026-06-25	4.2600	4.4100	3.9000	4.1000	-6.818%	2,116	8,888	+206.098%
2026-06-24	5.0700	5.0700	4.3500	4.4000	-8.903%	263	7,150	+185.227%
2026-06-23	5.1500	5.2500	4.8200	4.8300	+5.921%	131	6,928	+159.834%
2026-06-22	5.5000	6.0400	4.5600	4.5600	-17.091%	549	6,824	+175.219%
2026-06-18	5.4000	5.6900	5.2500	5.5000	+6.589%	185	6,033	+128.182%
2026-06-17	6.0000	6.0500	5.1600	5.1600	-14.428%	235	6,033	+143.217%
2026-06-16	6.6500	6.9500	6.0300	6.0300	-14.468%	565	6,033	+108.126%
2026-06-15	6.9500	7.5800	6.7800	7.0500	+11.551%	33	5,533	+78.014%
2026-06-12	6.0000	6.4000	5.9000	6.3200	+3.607%	311	5,539	+98.576%
2026-06-11	6.5700	6.5700	5.7000	6.1000	-7.576%	993	5,306	+105.738%
2026-06-10	6.9000	6.9000	6.6000	6.6000	-2.941%	76	4,443	+90.152%
2026-06-09	7.6400	7.8700	6.7500	6.8000	-14.465%	201	4,441	+84.559%
2026-06-08	7.7500	8.1500	7.2500	7.9500	-2.214%	1,061	4,351	+57.862%
2026-06-05	8.7000	8.9000	7.8500	8.1300	-12.108%	882	3,459	+54.367%
2026-06-04	9.5500	9.9000	9.2500	9.2500	-3.141%	81	2,801	+35.676%
2026-06-03	10.8800	10.8800	9.0900	9.5500	-15.111%	757	2,734	+31.414%
2026-06-02	12.0500	12.0500	11.2000	11.2500	-19.643%	572	2,152	+11.556%
2026-06-01	11.7500	14.0000	11.7500	14.0000	+47.368%	133	1,868	-10.357%
2026-05-29	8.6700	9.8400	8.0500	9.5000	+28.726%	75	1,977	+32.105%
2026-05-28	7.5000	7.5000	7.2600	7.3800	+21.983%	51	1,985	+70.054%
2026-05-27	6.0000	6.0500	5.9000	6.0500	-1.786%	28	1,946	+107.438%
2026-05-26	6.4000	6.4000	5.9500	6.1600	-4.791%	552	1,948	+103.734%
2026-05-22	7.0000	7.0000	6.4500	6.4700	+1.890%	529	2,173	+93.972%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+7.627%	1	1,853	+97.638%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-1.503%	1	1,853	+112.712%
2026-05-19	6.6000	6.8800	5.9900	5.9900	-3.543%	15	1,850	+109.516%
2026-05-18	6.0000	6.5200	5.6700	6.2100	-0.640%	108	1,850	+102.093%
2026-05-15	5.5500	6.8000	5.5500	6.2500	+13.636%	758	1,850	+100.800%
2026-05-14	4.8000	5.5000	4.7000	5.5000	+14.583%	6	1,547	+128.182%
2026-05-13	4.6500	4.8500	4.4700	4.8000	+4.575%	566	1,779	+161.458%
2026-05-12	4.8300	4.8500	4.5000	4.5900	-4.375%	779	1,779	+173.420%
2026-05-11	4.6500	4.8000	4.6500	4.8000	-5.882%	34	1,779	+161.458%
2026-05-08	4.9700	5.1000	4.9000	5.1000	-5.556%	517	1,366	+146.078%
2026-05-07	5.6000	5.7500	5.4000	5.4000	+12.971%	8	1,110	+132.407%
2026-05-06	4.5000	4.9500	4.5000	4.7800	+8.636%	7	1,112	+162.552%
2026-05-05	4.9000	4.9000	4.4000	4.4000	-10.204%	2	1,109	+185.227%
2026-05-04	5.2000	5.2000	4.8500	4.9000	-6.667%	27	1,108	+156.122%
2026-05-01	5.3900	5.6900	5.2500	5.2500	+4.374%	726	1,298	+139.048%
2026-04-30	5.6000	6.1100	4.5000	5.0300	-30.621%	52	1,298	+149.503%
2026-04-29	7.1200	7.2500	7.1200	7.2500	-9.375%	16	1,301	+73.103%
2026-04-28	7.4000	8.0000	7.4000	8.0000	+18.168%	4	1,291	+56.875%
2026-04-24	6.2000	6.7700	6.2000	6.7700	+12.833%	54	1,288	+85.377%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-17.808%	1	1,274	+109.167%
2026-04-22	7.0000	7.4400	6.9600	7.3000	+11.450%	32	1,275	+71.918%
2026-04-21	6.7300	6.7300	6.5500	6.5500	+5.475%	3	1,275	+91.603%
2026-04-20	5.1500	6.3300	5.1500	6.2100	-14.580%	3	1,278	+102.093%
2026-04-17	6.8500	7.3000	6.8500	7.2700	+10.152%	9	1,277	+72.627%
2026-04-16	6.7400	6.7400	6.5000	6.6000	+7.317%	14	1,282	+90.152%
2026-04-15	5.2500	6.2200	5.2500	6.1500	+30.851%	134	1,277	+104.065%
2026-04-14	4.8200	5.0500	4.6500	4.7000	+13.253%	31	1,293	+167.021%
2026-04-13	3.9500	4.1500	3.9500	4.1500	+48.214%	9	1,280	+202.410%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+9.804%	5	1,279	+348.214%
2026-04-09	2.8600	2.8600	2.3900	2.5500	+4.508%	8	1,274	+392.157%
2026-04-08	2.6800	2.6800	2.4400	2.4400	-1.613%	11	1,273	+414.344%
2026-04-07	2.4800	2.4800	2.4800	2.4800	-2.362%	1	1,262	+406.048%
2026-04-06	2.5300	2.5400	2.5300	2.5400	-9.286%	2	1,261	+394.094%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,261	+348.214%
2026-03-30	2.6000	2.6000	2.3500	2.4500	+2.083%	15	1,260	+412.245%
2026-03-27	2.4400	2.5000	2.4000	2.4000	-4.382%	493	1,255	+422.917%
2026-03-26	2.5800	2.6400	2.4700	2.5100	-3.831%	953	1,188	+400.000%
2026-03-25	2.8000	2.8000	2.5800	2.6100	-6.786%	21	421	+380.843%
2026-03-24	2.9000	2.9000	2.7000	2.8000	-11.111%	15	431	+348.214%
2026-03-23	3.3000	3.3200	3.1500	3.1500	-5.970%	12	433	+298.413%
2026-03-20	3.5000	3.5500	3.3500	3.3500	-6.944%	25	441	+274.627%
2026-03-19	3.6000	3.6500	3.6000	3.6000	-5.759%	7	436	+248.611%
2026-03-18	3.9200	3.9200	3.8200	3.8200	-13.575%	4	436	+228.534%
2026-03-17	4.4200	4.4200	4.4200	4.4200	+0.683%	1	439	+183.937%
2026-03-16	4.3700	4.3900	4.3700	4.3900	-0.227%	2	438	+185.877%
2026-03-13	4.7800	4.7800	4.4000	4.4000	-13.725%	2	439	+185.227%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+2.000%	20	440	+146.078%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-8.925%	1	420	+151.000%
2026-03-10	5.4900	5.4900	5.4900	5.4900	-6.154%	1	420	+128.597%
2026-03-09	5.7500	5.8500	5.6000	5.8500	-13.076%	12	419	+114.530%
2026-03-05	6.8000	6.8000	6.7300	6.7300	+1.970%	4	429	+86.478%
2026-03-04	6.0500	6.7000	6.0500	6.6000	+10.000%	22	431	+90.152%
2026-03-03	5.9000	6.0000	5.9000	6.0000	+2.564%	5	423	+109.167%
2026-03-02	5.8500	5.8500	5.8500	5.8500	+4.464%	6	421	+114.530%
2026-02-27	5.0400	5.8500	5.0400	5.6000	-8.943%	11	421	+124.107%
2026-02-26	6.1000	6.5000	6.0300	6.1500	+31.130%	7	414	+104.065%
2026-02-24	4.7700	4.7700	4.5300	4.6900	+3.077%	20	417	+167.591%
2026-02-23	4.9000	4.9000	4.5000	4.5500	-10.256%	12	408	+175.824%
2026-02-20	5.2000	5.2000	5.0700	5.0700	-1.553%	10	403	+147.535%
2026-02-18	5.2000	5.2000	5.1500	5.1500	+4.462%	2	393	+143.689%
2026-02-17	5.3000	5.3000	4.9300	4.9300	-6.981%	11	394	+154.564%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-4.676%	3	388	+136.792%
2026-02-12	5.8000	5.8000	5.5600	5.5600	-5.603%	5	388	+125.719%
2026-02-11	6.2500	6.2500	5.8900	5.8900	-7.969%	16	385	+113.073%
2026-02-10	6.6000	7.5000	6.4000	6.4000	+0.471%	32	369	+96.094%
2026-02-09	6.0000	6.3700	6.0000	6.3700	+24.902%	5	350	+97.017%
2026-02-06	5.0500	5.1100	4.9000	5.1000	+6.250%	25	347	+146.078%
2026-02-05	5.0500	5.2000	4.7500	4.8000	-18.367%	22	346	+161.458%
2026-02-04	5.9500	5.9500	5.8800	5.8800	+9.497%	16	327	+113.435%
2026-02-03	6.0000	6.0000	5.1600	5.3700	-15.166%	75	328	+133.706%
2026-02-02	6.5000	6.5000	6.3000	6.3300	-11.469%	15	320	+98.262%
2026-01-30	7.6000	7.6000	7.1000	7.1500	-0.418%	4	309	+75.524%
2026-01-29	7.6300	8.1700	6.8500	7.1800	-47.971%	121	307	+74.791%
2026-01-28	13.8000	13.8000	13.8000	13.8000	+3.604%	1	311	-9.058%
2026-01-27	13.3200	13.3200	13.3200	13.3200	+7.854%	2	312	-5.781%
2026-01-26	12.3500	12.3500	12.3500	12.3500	+2.575%	10	312	+1.619%
2026-01-23	10.1200	12.0400	10.1200	12.0400	+33.039%	3	312	+4.236%
2026-01-22	9.0500	9.0500	9.0500	9.0500	+15.581%	1	312	+38.674%
2026-01-21	8.0000	8.0000	7.8300	7.8300	-8.953%	3	312	+60.281%
2026-01-20	8.5000	8.6700	8.2800	8.6000	-12.065%	7	311	+45.930%
2026-01-16	9.7800	9.7800	9.7800	9.7800	+4.599%	1	305	+28.323%
2026-01-15	9.3500	9.3500	9.3500	9.3500	-1.579%	1	305	+34.225%
2026-01-14	10.3000	10.3000	9.5000	9.5000	-9.696%	35	305	+32.105%
2026-01-13	10.5200	10.5200	10.5200	10.5200	-8.122%	2	295	+19.297%
2026-01-09	11.4500	11.4500	11.4500	11.4500	+4.091%	1	293	+9.607%
2026-01-05	10.9000	11.2000	10.9000	11.0000	-0.901%	138	274	+14.091%
2026-01-02	11.3900	11.3900	11.1000	11.1000	-15.781%	5	274	+13.063%
2025-12-30	13.1800	13.1800	13.1800	13.1800	-2.946%	1	277	-4.780%
2025-12-26	13.5800	13.5800	13.5800	13.5800	-1.594%	1	277	-7.585%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-5.479%	1	278	-9.058%
2025-12-18	14.3500	14.6000	14.3500	14.6000	+9.774%	122	278	-14.041%
2025-12-15	14.1000	14.1000	13.3000	13.3000	-11.333%	3	273	-5.639%
2025-12-12	15.6000	15.6500	15.0000	15.0000	-2.913%	148	271	-16.333%
2025-12-10	15.3000	15.4500	15.3000	15.4500	-3.256%	3	186	-18.770%
2025-12-05	15.9700	15.9700	15.9700	15.9700	+3.567%	1	185	-21.415%
2025-12-03	16.0800	16.1000	15.2500	15.4200	-9.560%	7	184	-18.612%
2025-12-02	17.0500	17.0500	17.0500	17.0500	+14.047%	1	183	-26.393%
2025-11-25	12.9900	14.9500	12.9900	14.9500	+2.749%	3	183	-16.054%
2025-11-21	14.5500	14.5500	14.5500	14.5500	-12.508%	1	182	-13.746%
2025-11-20	17.8600	17.8700	16.6300	16.6300	-7.147%	4	181	-24.534%
2025-11-19	19.2500	19.2500	17.5500	17.9100	-8.622%	10	181	-29.927%
2025-11-18	19.6100	19.6100	18.6700	19.6000	-6.667%	4	187	-35.969%
2025-11-14	21.0000	21.0000	21.0000	21.0000	-2.326%	2	183	-40.238%
2025-11-13	22.9300	22.9300	21.4500	21.5000	-7.923%	4	183	-41.628%
2025-11-12	23.3500	23.3500	23.3500	23.3500	+15.823%	2	183	-46.253%
2025-11-07	20.4000	20.4000	20.1600	20.1600	-4.137%	6	183	-37.748%
2025-11-06	20.7700	21.0400	20.7700	21.0300	-4.409%	7	182	-40.323%
2025-11-05	22.3800	22.3800	22.0000	22.0000	-2.222%	27	179	-42.955%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-3.433%	1	172	-44.222%
2025-11-03	24.0000	24.0000	23.3000	23.3000	-4.508%	3	170	-46.137%
2025-10-31	23.8700	24.4000	23.8700	24.4000	-2.905%	9	170	-48.566%
2025-10-30	27.6000	27.6000	24.8200	25.1300	-20.475%	8	169	-50.060%
2025-10-29	30.8000	31.6000	30.7500	31.6000	+0.317%	6	164	-60.285%
2025-10-28	30.7100	31.5000	30.6600	31.5000	+18.644%	105	161	-60.159%
2025-10-27	25.2000	26.5500	25.2000	26.5500	+24.065%	24	124	-52.731%
2025-10-21	21.3000	21.4000	21.3000	21.4000	-0.419%	6	124	-41.355%
2025-10-20	21.4900	21.4900	21.4900	21.4900	+1.848%	1	124	-41.601%
2025-10-17	21.1000	21.1000	21.1000	21.1000	-1.402%	1	123	-40.521%
2025-10-14	21.4000	21.4000	21.4000	21.4000	-0.465%	5	123	-41.355%
2025-10-10	23.0200	23.0200	21.3200	21.5000	-7.127%	4	128	-41.628%
2025-10-08	24.0500	24.0500	23.1500	23.1500	+1.982%	4	128	-45.788%
2025-10-07	22.6700	22.7700	22.4900	22.7000	+0.889%	10	130	-44.714%
2025-10-06	22.5000	22.5000	22.5000	22.5000	+9.756%	3	130	-44.222%
2025-10-03	21.1500	21.1500	20.5000	20.5000	-0.966%	151	133	-38.780%
2025-10-02	21.1000	21.1000	20.3000	20.7000	-1.429%	6	223	-39.372%
2025-10-01	20.8000	21.0500	20.8000	21.0000	+4.478%	13	223	-40.238%
2025-09-30	20.1000	20.1000	20.1000	20.1000	+1.413%	7	222	-37.562%
2025-09-29	19.8200	19.8200	19.8200	19.8200	+3.715%	1	229	-36.680%
2025-09-24	19.1100	19.1100	19.1100	19.1100	-0.727%	6	228	-34.328%
2025-09-23	19.3500	19.3500	19.2500	19.2500	-3.990%	2	228	-34.805%
2025-09-22	20.0500	20.0500	20.0500	20.0500	+2.453%	1	229	-37.406%
2025-09-19	20.2000	20.2000	19.5700	19.5700	+3.820%	8	228	-35.871%
2025-09-17	19.1000	19.1000	18.8500	18.8500	-4.990%	2	220	-33.422%
2025-09-16	19.8400	19.8400	19.8400	19.8400	-1.538%	1	220	-36.744%
2025-09-15	20.1500	20.1500	20.1500	20.1500	+13.521%	1	219	-37.717%
2025-09-12	17.7500	17.7500	17.7500	17.7500	+7.251%	2	218	-29.296%
2025-09-11	16.5500	16.5500	16.5500	16.5500	+6.774%	1	216	-24.169%
2025-09-10	15.5000	15.5000	15.5000	15.5000	-0.322%	1	215	-19.032%
2025-09-09	15.6000	15.6000	15.4000	15.5500	+1.303%	4	215	-19.293%
2025-09-08	15.3500	15.3500	15.3500	15.3500	0.000%	1	213	-18.241%
2025-09-05	15.1500	15.3500	15.1500	15.3500	-16.576%	2	212	-18.241%
2025-08-28	18.2600	18.4000	18.2600	18.4000	+8.876%	5	212	-31.793%
2025-08-26	17.3000	17.3000	16.6000	16.9000	-9.189%	22	212	-25.740%
2025-08-22	18.6100	18.6100	18.6100	18.6100	-0.481%	7	212	-32.563%
2025-08-21	18.6300	18.7500	18.6200	18.7000	+3.889%	5	205	-32.888%
2025-08-20	18.0000	18.0000	18.0000	18.0000	-18.182%	1	205	-30.278%
2025-08-18	22.0000	22.0000	22.0000	22.0000	-5.983%	1	204	-42.955%
2025-08-12	23.4000	23.4500	23.3000	23.4000	+5.405%	12	203	-46.368%
2025-08-11	23.3600	23.3600	22.2000	22.2000	-9.939%	5	201	-43.468%
2025-08-06	24.9800	24.9800	24.6500	24.6500	-1.400%	15	201	-49.087%
2025-08-05	25.3000	25.3000	25.0000	25.0000	-6.821%	2	216	-49.800%
2025-08-04	26.8500	26.8500	26.7500	26.8300	+10.730%	17	214	-53.224%
2025-08-01	26.2500	26.2500	24.2300	24.2300	-10.821%	9	199	-48.205%
2025-07-31	29.8500	29.8500	27.0000	27.1700	+32.601%	37	199	-53.809%
2025-07-30	21.1300	21.1300	20.4900	20.4900	-5.750%	49	204	-38.751%
2025-07-29	21.7400	21.7400	21.7400	21.7400	+3.771%	1	155	-42.272%
2025-07-28	21.1300	21.1500	20.9200	20.9500	-6.264%	39	155	-40.095%
2025-07-25	20.9000	22.3500	20.9000	22.3500	+18.004%	15	136	-43.848%
2025-07-23	18.4000	18.9400	18.4000	18.9400	-1.865%	9	131	-33.738%
2025-07-22	19.2800	19.4300	19.2800	19.3000	-4.597%	40	122	-34.974%
2025-07-21	20.0500	20.2300	20.0500	20.2300	-2.506%	17	90	-37.963%
2025-07-18	20.7500	20.7500	20.7500	20.7500	-1.049%	3	76	-39.518%
2025-07-17	20.8300	20.9700	20.8300	20.9700	+6.339%	2	76	-40.153%
2025-07-11	19.7200	19.7200	19.7200	19.7200	+3.789%	1	77	-36.359%
2025-07-10	19.0100	19.1000	18.7500	19.0000	+6.742%	5	76	-33.947%
2025-07-08	18.1900	18.1900	17.8000	17.8000	-2.198%	11	78	-29.494%
2025-07-07	18.5000	18.5000	18.2000	18.2000	+0.831%	2	71	-31.044%
2025-07-03	18.0500	18.0500	18.0500	18.0500	+7.569%	5	66	-30.471%
2025-07-02	16.7800	16.7800	16.7800	16.7800	-9.051%	1	66	-25.209%
2025-07-01	18.4500	18.4500	18.4500	18.4500	-1.390%	1	65	-31.978%
2025-06-30	18.7300	18.7300	18.7100	18.7100	+7.901%	53	64	-32.924%
2025-06-25	17.4300	17.4300	17.3400	17.3400	+1.701%	2	12	-27.624%
2025-06-24	17.0500	17.0500	17.0500	17.0500	+20.410%	1	11	-26.393%
2025-06-23	14.1600	14.1600	14.1600	14.1600	-8.052%	3	11	-11.370%
2025-06-17	15.4000	15.4000	15.4000	15.4000	-4.644%	3	11	-18.506%
2025-06-16	16.1500	16.1500	16.1500	16.1500	+3.526%	1	8	-22.291%
2025-06-13	15.6000	15.6000	15.6000	15.6000	+1.102%	2	7	-19.551%
2025-06-12	15.4300	15.4300	15.4300	15.4300	+5.324%	5	6	-18.665%
2025-06-11	14.6500	14.6500	14.6500	14.6500	0.000%	1	0	-14.334%