Dark

MSFT20270617C720
MSFT Jun 17 2027 720.00 Call (MSFT270617C00720000)
option OPRA

EOD

Aug 3, 2026

10.25+42.361%(+3.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.9000	10.2500	9.9000	10.2500	+42.361%	7	353	0.000%
2026-07-31	7.2000	7.2000	7.2000	7.2000	+41.732%	6	355	+42.361%
2026-07-30	5.0800	5.0800	5.0800	5.0800	+30.256%	1	361	+101.772%
2026-07-29	4.1000	4.1000	3.9000	3.9000	-7.143%	2	361	+162.821%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-1.869%	1	360	+144.048%
2026-07-27	3.9700	4.2800	3.9700	4.2800	+9.184%	2	361	+139.486%
2026-07-23	4.5500	4.5500	3.7000	3.9200	-24.615%	46	361	+161.480%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-6.306%	3	361	+97.115%
2026-07-20	5.0000	5.5500	5.0000	5.5500	+1.463%	3	363	+84.685%
2026-07-17	5.2000	5.4700	5.1000	5.4700	-5.690%	22	362	+87.386%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+21.086%	1	350	+76.724%
2026-07-14	4.8000	4.8000	4.7900	4.7900	-8.935%	2	350	+113.987%
2026-07-13	5.1100	5.2600	5.1100	5.2600	+9.583%	2	350	+94.867%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-1.437%	1	350	+113.542%
2026-07-09	4.5300	4.8700	4.5300	4.8700	+4.731%	2	350	+110.472%
2026-07-08	4.6500	4.6500	4.6500	4.6500	-14.991%	10	350	+120.430%
2026-07-07	5.4700	5.4700	5.4700	5.4700	+3.208%	20	350	+87.386%
2026-07-06	5.6000	5.6000	5.3000	5.3000	-7.826%	2	350	+93.396%
2026-07-01	5.5500	5.7500	5.5500	5.7500	+30.682%	38	348	+78.261%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+2.326%	1	348	+132.955%
2026-06-29	5.1500	5.1500	4.3000	4.3000	+19.444%	9	347	+138.372%
2026-06-25	3.8500	3.8500	3.6000	3.6000	-10.000%	8	345	+184.722%
2026-06-24	4.3500	4.3500	4.0000	4.0000	-1.235%	4	337	+156.250%
2026-06-22	4.4000	4.4000	4.0500	4.0500	-13.830%	2	334	+153.086%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-2.893%	2	328	+118.085%
2026-06-17	4.8500	4.8500	4.8400	4.8400	-11.193%	3	328	+111.777%
2026-06-16	5.8000	5.8000	5.3000	5.4500	+4.008%	181	328	+88.073%
2026-06-12	5.3000	5.3000	5.2400	5.2400	-11.186%	2	149	+95.611%
2026-06-09	6.6500	6.6500	5.9000	5.9000	-21.854%	3	148	+73.729%
2026-06-05	8.0000	8.0500	7.5500	7.5500	-10.651%	7	145	+35.762%
2026-06-04	8.4900	8.4900	8.4500	8.4500	+0.835%	2	138	+21.302%
2026-06-03	9.4000	9.4000	8.3800	8.3800	-17.438%	4	136	+22.315%
2026-06-02	10.4000	10.4000	9.9500	10.1500	-18.800%	7	134	+0.985%
2026-06-01	12.0000	12.5000	11.4000	12.5000	+46.199%	3	137	-18.000%
2026-05-29	8.2500	8.5500	8.2500	8.5500	+66.019%	4	137	+19.883%
2026-05-26	5.2200	5.3100	5.1500	5.1500	-5.678%	86	138	+99.029%
2026-05-20	5.4600	5.4600	5.4600	5.4600	-4.211%	4	131	+87.729%
2026-05-19	5.7000	5.7000	5.7000	5.7000	+46.154%	1	135	+79.825%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-7.801%	1	135	+162.821%
2026-04-30	4.0000	4.2300	4.0000	4.2300	-28.061%	6	135	+142.317%
2026-04-21	5.8800	5.8800	5.8800	5.8800	-3.607%	1	129	+74.320%
2026-04-17	6.1500	6.1500	6.1000	6.1000	+12.963%	11	129	+68.033%
2026-04-15	5.5000	5.5000	5.2500	5.4000	+21.348%	101	128	+89.815%
2026-04-14	4.1500	4.4500	4.1500	4.4500	+28.986%	16	93	+130.337%
2026-04-13	3.3500	3.4500	3.3500	3.4500	-18.824%	15	77	+197.101%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-26.343%	1	62	+141.176%
2026-03-05	5.7700	5.7700	5.7700	5.7700	+34.499%	1	62	+77.643%
2026-02-24	4.2900	4.2900	4.2900	4.2900	-9.874%	1	63	+138.928%
2026-02-13	4.7600	4.7600	4.7600	4.7600	-12.500%	1	62	+115.336%
2026-02-09	5.5000	5.5000	5.4400	5.4400	+23.636%	2	62	+88.419%
2026-02-06	4.2000	4.4000	4.2000	4.4000	+3.529%	11	60	+132.955%
2026-02-05	4.4000	4.4000	4.1800	4.2500	-5.973%	12	66	+141.176%
2026-02-03	4.7900	4.7900	4.5200	4.5200	-23.129%	12	69	+126.770%
2026-02-02	5.8800	5.8800	5.8800	5.8800	-0.339%	10	77	+74.320%
2026-01-29	7.1500	7.1500	5.9000	5.9000	-50.710%	11	87	+73.729%
2026-01-28	11.7500	11.9700	11.7500	11.9700	+4.541%	11	77	-14.369%
2026-01-27	11.4500	11.4500	11.4500	11.4500	+69.630%	1	76	-10.480%
2026-01-21	6.8500	6.8500	6.7500	6.7500	-28.191%	2	76	+51.852%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-2.083%	1	75	+9.043%
2026-01-09	9.6000	9.6000	9.6000	9.6000	-11.111%	1	75	+6.771%
2026-01-07	10.8000	10.8000	10.8000	10.8000	+15.508%	15	75	-5.093%
2026-01-02	9.3500	9.3500	9.3500	9.3500	-14.612%	20	77	+9.626%
2025-12-29	10.9400	10.9500	10.9400	10.9500	-7.983%	6	97	-6.393%
2025-12-19	11.9000	11.9000	11.9000	11.9000	-3.644%	15	97	-13.866%
2025-12-18	11.6500	12.3500	11.6500	12.3500	-13.937%	4	112	-17.004%
2025-12-02	14.3500	14.3500	14.3500	14.3500	+0.561%	10	116	-28.571%
2025-12-01	13.9000	14.2700	13.9000	14.2700	+20.728%	17	106	-28.171%
2025-11-24	11.3900	11.8500	11.3900	11.8200	-22.492%	22	107	-13.283%
2025-11-19	16.6200	16.6200	15.2500	15.2500	-18.883%	3	112	-32.787%
2025-11-11	18.8000	18.8000	18.8000	18.8000	-0.529%	1	109	-45.479%
2025-11-10	18.9000	18.9000	18.9000	18.9000	+8.309%	1	109	-45.767%
2025-11-07	17.4500	17.4500	17.4500	17.4500	-4.174%	4	109	-41.261%
2025-11-06	18.2000	18.2100	18.2000	18.2100	-4.660%	4	109	-43.712%
2025-11-05	19.1000	19.1000	19.1000	19.1000	-13.182%	2	109	-46.335%
2025-10-31	22.0000	22.0000	22.0000	22.0000	+2.326%	1	109	-53.409%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-20.223%	2	109	-52.326%
2025-10-29	26.9500	26.9500	26.9500	26.9500	-3.750%	15	109	-61.967%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+23.620%	17	124	-63.393%
2025-10-27	22.6500	22.6500	22.6500	22.6500	+25.833%	2	139	-54.746%
2025-10-10	19.7500	19.7500	18.0000	18.0000	-10.000%	3	139	-43.056%
2025-10-08	20.0000	20.0000	20.0000	20.0000	+3.896%	1	138	-48.750%
2025-10-06	19.2500	19.2500	19.2500	19.2500	+8.512%	1	138	-46.753%
2025-10-02	18.0000	18.0000	17.7100	17.7400	+5.282%	3	139	-42.221%
2025-10-01	16.6000	16.8500	16.6000	16.8500	-2.149%	2	139	-39.169%
2025-09-30	16.9900	17.2200	16.9900	17.2200	+5.000%	2	139	-40.476%
2025-09-29	16.3000	16.4000	16.3000	16.4000	+1.674%	2	139	-37.500%
2025-09-26	16.3000	16.3000	15.3000	16.1300	+6.469%	18	139	-36.454%
2025-09-25	15.1000	15.3500	15.1000	15.1500	-5.313%	10	127	-32.343%
2025-09-24	15.9000	16.1500	15.8000	16.0000	-5.605%	4	125	-35.938%
2025-09-23	17.0500	17.3000	16.6500	16.9500	-3.802%	29	125	-39.528%
2025-09-22	17.6300	17.6300	17.6200	17.6200	+3.343%	2	125	-41.827%
2025-09-19	16.6000	17.0500	16.6000	17.0500	+2.711%	4	125	-39.883%
2025-09-18	16.3600	16.6000	16.3600	16.6000	+1.220%	4	125	-38.253%
2025-09-17	16.2000	16.4000	16.2000	16.4000	+15.493%	2	125	-37.500%
2025-09-11	14.0500	14.3000	13.8000	14.2000	+1.938%	7	125	-27.817%
2025-09-10	13.5500	13.9300	13.2500	13.9300	+6.743%	5	125	-26.418%
2025-09-09	13.3500	13.4500	12.9000	13.0500	-1.880%	6	124	-21.456%
2025-09-08	13.4500	13.6500	13.1000	13.3000	+5.556%	4	124	-22.932%
2025-09-05	13.5000	13.5000	12.4500	12.6000	-14.576%	13	124	-18.651%
2025-09-04	14.8000	15.0000	14.7500	14.7500	-4.221%	6	123	-30.508%
2025-08-29	15.2500	15.4000	15.2500	15.4000	0.000%	2	123	-33.442%
2025-08-28	15.2500	15.4000	15.2500	15.4000	+7.692%	2	123	-33.442%
2025-08-26	14.0500	14.3000	14.0500	14.3000	-4.983%	2	123	-28.322%
2025-08-25	15.1000	15.4000	14.8500	15.0500	-16.620%	4	123	-31.894%
2025-08-18	18.0500	18.0500	18.0500	18.0500	-6.234%	10	123	-43.213%
2025-08-13	20.8000	20.8000	19.2500	19.2500	-2.778%	17	113	-46.753%
2025-08-12	20.1000	20.1000	19.8000	19.8000	-1.000%	14	98	-48.232%
2025-08-11	18.6500	20.0000	18.6500	20.0000	+3.359%	40	88	-48.750%
2025-08-08	19.3000	19.3500	19.3000	19.3500	+1.309%	16	48	-47.028%
2025-08-07	20.7000	20.7000	19.1000	19.1000	+3.804%	36	33	-46.335%
2025-07-28	18.4000	18.4000	18.4000	18.4000	+13.231%	1	3	-44.293%
2025-07-23	16.0000	16.2500	16.0000	16.2500	-5.082%	3	2	-36.923%
2025-07-21	17.2300	17.2300	17.1200	17.1200	+3.444%	2	3	-40.129%
2025-07-16	16.5500	16.5500	16.5500	16.5500	-1.017%	1	5	-38.066%
2025-07-14	16.7200	16.7200	16.7200	16.7200	-0.830%	1	4	-38.696%
2025-07-11	16.8300	16.9000	16.8300	16.8600	0.000%	3	3	-39.205%