Dark

MSFT20270617C740
MSFT Jun 17 2027 740.00 Call (MSFT270617C00740000)
option OPRA

EOD

Aug 3, 2026

9.20+61.404%(+3.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.4000	9.2000	8.2000	9.2000	+61.404%	22	216	0.000%
2026-07-30	5.5400	5.7000	5.5000	5.7000	+65.217%	34	216	+61.404%
2026-07-29	3.4000	3.4500	3.4000	3.4500	+4.545%	23	198	+166.667%
2026-07-27	3.6200	3.6200	3.3000	3.3000	-32.653%	13	190	+178.788%
2026-07-20	4.9000	4.9000	4.9000	4.9000	+1.031%	1	192	+87.755%
2026-07-17	4.8500	4.8500	4.8500	4.8500	-5.088%	1	193	+89.691%
2026-07-16	5.1000	5.1100	5.1000	5.1100	+5.361%	2	192	+80.039%
2026-07-13	4.7500	4.8500	4.4000	4.8500	+16.029%	4	191	+89.691%
2026-07-10	4.1800	4.1800	4.1800	4.1800	-15.041%	1	191	+120.096%
2026-07-02	4.9200	4.9200	4.9200	4.9200	+56.190%	1	191	+86.992%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-10.000%	1	191	+192.063%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-13.366%	20	191	+162.857%
2026-06-23	4.1000	4.1000	3.8100	4.0400	-5.386%	28	171	+127.723%
2026-06-17	4.2700	4.2700	4.2700	4.2700	-28.235%	1	168	+115.457%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-3.252%	2	168	+54.622%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-20.130%	2	170	+49.593%
2026-06-04	7.7500	7.7500	7.7000	7.7000	-25.962%	14	168	+19.481%
2026-06-01	9.4000	10.4700	9.4000	10.4000	+51.825%	9	171	-11.538%
2026-05-29	6.8500	6.8500	6.8500	6.8500	+18.924%	2	174	+34.307%
2026-05-28	5.7600	5.7600	5.7600	5.7600	+35.529%	6	176	+59.722%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+14.865%	1	176	+116.471%
2026-05-14	3.6000	3.7000	3.6000	3.7000	-2.632%	2	177	+148.649%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-32.743%	12	177	+142.105%
2026-04-28	5.6500	5.6500	5.6500	5.6500	+6.604%	1	165	+62.832%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+17.778%	1	165	+73.585%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-7.787%	1	164	+104.444%
2026-04-21	4.8800	4.8800	4.8800	4.8800	-15.130%	14	164	+88.525%
2026-04-17	5.7500	5.7500	5.7500	5.7500	+221.229%	14	164	+60.000%
2026-03-30	1.7900	1.7900	1.7900	1.7900	-27.823%	2	178	+413.966%
2026-03-23	2.4400	2.4800	2.3100	2.4800	-22.500%	41	176	+270.968%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-11.111%	1	148	+187.500%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-23.890%	2	148	+155.556%
2026-03-04	4.7300	4.7300	4.7300	4.7300	+11.294%	1	148	+94.503%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+10.390%	1	147	+116.471%
2026-02-19	3.8600	3.8600	3.8500	3.8500	-8.333%	31	147	+138.961%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-12.500%	1	131	+119.048%
2026-02-09	4.6800	4.8000	4.6800	4.8000	+23.077%	24	130	+91.667%
2026-02-06	3.7000	3.9100	3.6000	3.9000	+5.405%	25	130	+135.897%
2026-02-05	3.7500	3.7500	3.7000	3.7000	-30.189%	6	137	+148.649%
2026-01-29	5.5500	5.5500	5.3000	5.3000	-44.503%	6	143	+73.585%
2026-01-27	9.5500	9.5500	9.5500	9.5500	+10.789%	1	142	-3.665%
2026-01-23	8.6200	8.6200	8.6200	8.6200	+54.204%	10	141	+6.729%
2026-01-21	5.5500	5.5900	5.5500	5.5900	-15.940%	5	141	+64.580%
2026-01-14	6.8500	6.8500	6.6500	6.6500	-14.194%	5	137	+38.346%
2026-01-12	8.0000	8.0000	7.7500	7.7500	-4.908%	2	133	+18.710%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+4.487%	1	132	+12.883%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-12.946%	3	125	+17.949%
2025-12-31	8.9600	8.9600	8.9600	8.9600	-7.914%	4	125	+2.679%
2025-12-26	9.7300	9.7300	9.7300	9.7300	-24.398%	4	125	-5.447%
2025-12-08	12.8200	12.8700	12.8200	12.8700	+7.429%	55	125	-28.516%
2025-12-01	11.9800	11.9800	11.9800	11.9800	-2.996%	2	128	-23.205%
2025-11-26	12.3500	12.3500	12.3500	12.3500	+25.508%	1	128	-25.506%
2025-11-25	9.8400	9.8400	9.8400	9.8400	-9.141%	30	128	-6.504%
2025-11-21	11.1500	11.1500	10.5500	10.8300	-13.221%	8	98	-15.051%
2025-11-20	13.2500	13.2500	12.4800	12.4800	-17.076%	3	92	-26.282%
2025-11-18	15.0500	15.0500	15.0500	15.0500	-9.610%	5	91	-38.870%
2025-11-14	16.7000	16.7000	16.6500	16.6500	+3.096%	5	86	-44.745%
2025-11-10	16.1500	16.1500	16.1500	16.1500	+6.601%	1	89	-43.034%
2025-11-07	15.2000	15.4500	14.9000	15.1500	-1.942%	6	89	-39.274%
2025-11-06	15.3000	15.4500	15.3000	15.4500	-9.118%	5	83	-40.453%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-2.299%	1	78	-45.882%
2025-11-03	17.9000	17.9000	17.4000	17.4000	-7.200%	2	78	-47.126%
2025-10-31	18.7500	18.7500	18.7500	18.7500	-10.714%	1	78	-50.933%
2025-10-30	21.0000	21.0000	21.0000	21.0000	-9.483%	1	77	-56.190%
2025-10-29	23.4500	23.4500	23.2000	23.2000	+20.833%	7	78	-60.345%
2025-10-27	19.2000	19.2000	19.2000	19.2000	+22.293%	1	83	-52.083%
2025-10-20	15.5000	15.7000	15.5000	15.7000	+3.289%	2	83	-41.401%
2025-10-17	15.2000	15.2000	15.2000	15.2000	-5.000%	2	82	-39.474%
2025-10-15	15.9000	16.0000	15.9000	16.0000	+3.226%	6	80	-42.500%
2025-10-14	15.5000	15.5000	15.5000	15.5000	-1.587%	3	76	-40.645%
2025-10-13	15.4000	15.7500	15.4000	15.7500	-1.747%	5	73	-41.587%
2025-10-10	16.0200	16.0300	15.6500	16.0300	-5.316%	12	70	-42.608%
2025-10-09	16.4500	16.9300	16.2000	16.9300	-3.202%	9	68	-45.659%
2025-10-08	17.3000	17.4900	16.9000	17.4900	+6.972%	13	67	-47.399%
2025-10-06	16.3000	16.4000	16.2500	16.3500	+8.278%	4	61	-43.731%
2025-10-02	14.9000	15.1000	14.9000	15.1000	+5.594%	2	61	-39.073%
2025-10-01	13.9000	14.3000	13.9000	14.3000	+0.704%	4	61	-35.664%
2025-09-30	14.0000	14.2000	14.0000	14.2000	-1.045%	2	61	-35.211%
2025-09-29	14.3000	14.4000	14.2000	14.3500	+4.974%	4	61	-35.889%
2025-09-26	13.1600	13.8000	13.0500	13.6700	+2.397%	28	61	-32.699%
2025-09-25	13.2000	13.3500	13.2000	13.3500	-2.909%	2	41	-31.086%
2025-09-24	13.8000	14.0500	13.5500	13.7500	-1.786%	18	41	-33.091%
2025-09-23	14.6000	14.7500	14.0000	14.0000	-3.114%	14	39	-34.286%
2025-09-22	14.5000	14.7000	14.2500	14.4500	+1.049%	4	39	-36.332%
2025-09-19	14.3000	14.5500	14.1000	14.3000	+0.351%	8	38	-35.664%
2025-09-18	13.4000	14.2500	13.4000	14.2500	+2.518%	4	38	-35.439%
2025-09-17	13.4500	14.0500	13.2500	13.9000	-2.456%	22	38	-33.813%
2025-09-16	14.2000	14.4500	13.9500	14.2500	+2.888%	16	38	-35.439%
2025-09-15	13.6000	13.8500	13.6000	13.8500	+4.924%	2	43	-33.574%
2025-09-12	12.9500	13.2000	12.9500	13.2000	+9.544%	2	44	-30.303%
2025-09-11	11.9400	12.1000	11.9000	12.0500	+4.783%	4	45	-23.651%
2025-09-09	11.4000	11.5000	11.4000	11.5000	+5.505%	2	46	-20.000%
2025-09-08	11.2900	11.6000	10.9000	10.9000	+0.461%	4	46	-15.596%
2025-09-05	10.7000	10.8500	10.7000	10.8500	-11.429%	2	46	-15.207%
2025-09-04	12.1000	12.2500	12.1000	12.2500	+0.823%	2	46	-24.898%
2025-09-03	12.4500	12.5500	12.0900	12.1500	-2.253%	5	46	-24.280%
2025-09-02	12.4300	12.4300	12.4300	12.4300	-2.126%	1	46	-25.986%
2025-08-27	12.3500	12.7000	12.3500	12.7000	+2.419%	13	46	-27.559%
2025-08-26	12.3900	12.4000	12.1500	12.4000	-2.362%	3	39	-25.806%
2025-08-25	12.5500	12.7500	12.5500	12.7000	-3.788%	4	39	-27.559%
2025-08-22	12.9500	13.4500	12.9500	13.2000	-1.124%	6	38	-30.303%
2025-08-21	13.3000	13.5000	13.2000	13.3500	-3.957%	39	36	-31.086%
2025-08-19	13.9000	13.9000	13.9000	13.9000	-12.413%	1	33	-33.813%
2025-08-18	15.8700	15.8700	15.8700	15.8700	-2.936%	1	33	-42.029%
2025-08-15	16.6000	16.7000	16.1000	16.3500	-1.208%	4	33	-43.731%
2025-08-14	16.6700	16.6700	16.3000	16.5500	+4.548%	3	33	-44.411%
2025-08-13	18.1000	18.6500	15.8300	15.8300	-3.180%	7	33	-41.883%
2025-08-11	16.3000	16.3500	16.3000	16.3500	-1.802%	2	34	-43.731%
2025-08-08	16.6500	16.6500	16.6500	16.6500	-11.389%	2	33	-44.745%
2025-08-01	18.7900	18.7900	18.7900	18.7900	+22.092%	1	33	-51.038%
2025-07-30	15.3500	15.4200	15.2500	15.3900	-3.632%	6	33	-40.221%
2025-07-29	16.0800	16.0800	15.8000	15.9700	+0.757%	3	33	-42.392%
2025-07-28	15.8500	15.8500	15.8500	15.8500	-0.314%	1	33	-41.956%
2025-07-25	15.7500	16.2500	15.7500	15.9000	+3.247%	25	32	-42.138%
2025-07-24	15.4000	15.4000	15.4000	15.4000	+16.667%	1	18	-40.260%
2025-07-23	13.2000	13.2000	13.2000	13.2000	-10.811%	1	17	-30.303%
2025-07-18	15.9000	15.9000	14.8000	14.8000	-7.500%	24	18	-37.838%
2025-07-17	14.6400	16.1500	14.6400	16.0000	+9.966%	9	9	-42.500%
2025-07-16	14.5500	14.5500	14.5500	14.5500	0.000%	1	1	-36.770%