Dark

MSFT20270617C750
MSFT Jun 17 2027 750.00 Call (MSFT270617C00750000)
option OPRA

EOD

Aug 3, 2026

8.57+55.818%(+3.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.9000	8.5700	7.4500	8.5700	+55.818%	8	983	0.000%
2026-07-31	5.3500	5.7000	4.8500	5.5000	0.000%	72	984	+55.818%
2026-07-30	3.9500	5.5000	3.9500	5.5000	+83.333%	45	964	+55.818%
2026-07-29	3.1000	3.2500	3.0000	3.0000	-10.180%	12	980	+185.667%
2026-07-27	3.1500	3.5000	3.1500	3.3400	+7.742%	8	972	+156.587%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+0.649%	2	974	+176.452%
2026-07-23	3.8200	3.8200	3.0800	3.0800	-23.000%	5	974	+178.247%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-6.977%	1	975	+114.250%
2026-07-21	4.5000	4.5000	4.0000	4.3000	-6.522%	3	974	+99.302%
2026-07-20	4.0500	4.6700	4.0500	4.6000	+5.747%	13	975	+86.304%
2026-07-17	4.3000	4.3500	4.3000	4.3500	-9.375%	2	979	+97.011%
2026-07-16	4.2000	4.9000	4.2000	4.8000	+7.865%	5	978	+78.542%
2026-07-15	4.1500	4.5000	4.1500	4.4500	+9.877%	3	980	+92.584%
2026-07-14	4.0500	4.0500	3.9300	4.0500	-6.897%	11	978	+111.605%
2026-07-13	4.4900	4.4900	4.3500	4.3500	+4.317%	4	979	+97.011%
2026-07-10	4.2000	4.2000	4.0500	4.1700	+11.200%	8	979	+105.516%
2026-07-09	3.7000	3.7500	3.7000	3.7500	-14.773%	2	980	+128.533%
2026-07-07	5.0000	5.0000	4.4000	4.4000	0.000%	69	979	+94.773%
2026-07-06	4.2500	4.5000	4.2500	4.4000	-12.871%	45	935	+94.773%
2026-07-02	4.8800	5.0500	4.8800	5.0500	+9.307%	3	915	+69.703%
2026-07-01	4.5000	4.6500	4.5000	4.6200	+24.865%	73	915	+85.498%
2026-06-30	3.7500	3.9000	3.5500	3.7000	+0.271%	14	875	+131.622%
2026-06-29	3.9500	3.9500	3.6000	3.6900	-7.750%	17	874	+132.249%
2026-06-26	3.6000	4.4000	3.6000	4.0000	+32.890%	75	873	+114.250%
2026-06-25	2.9600	3.1500	2.9600	3.0100	-16.620%	4	814	+184.718%
2026-06-23	3.6000	4.0500	3.5300	3.6100	+3.143%	13	814	+137.396%
2026-06-22	4.3200	4.3200	3.5000	3.5000	-18.605%	3	806	+144.857%
2026-06-17	4.2500	4.3000	4.2500	4.3000	-11.340%	3	803	+99.302%
2026-06-16	4.8500	4.8500	4.8500	4.8500	-1.020%	1	803	+76.701%
2026-06-12	4.9000	4.9000	4.9000	4.9000	+13.953%	1	803	+74.898%
2026-06-11	4.4000	4.4000	4.1900	4.3000	-14.000%	20	802	+99.302%
2026-06-09	5.1000	5.1000	5.0000	5.0000	-14.530%	2	792	+71.400%
2026-06-05	7.0000	7.0100	5.8500	5.8500	-17.606%	86	792	+46.496%
2026-06-04	7.3100	7.8000	7.0000	7.1000	-19.501%	26	752	+20.704%
2026-06-02	8.9500	9.0000	8.7500	8.8200	-16.000%	78	756	-2.834%
2026-06-01	9.1000	10.6100	8.7600	10.5000	+53.285%	247	758	-18.381%
2026-05-29	6.8500	6.8500	6.8500	6.8500	+31.731%	1	826	+25.109%
2026-05-28	5.2000	5.3500	5.1100	5.2000	+14.286%	203	825	+64.808%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,011	+88.352%
2026-05-22	4.5000	4.5500	4.4500	4.4500	-0.670%	203	1,012	+92.584%
2026-05-20	4.4000	4.4800	4.4000	4.4800	+1.818%	2	864	+91.295%
2026-05-15	4.6700	4.6700	4.4000	4.4000	+18.280%	2	863	+94.773%
2026-05-14	3.5500	3.7200	3.5500	3.7200	+7.826%	11	863	+130.376%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+4.545%	1	863	+148.406%
2026-05-11	3.2000	3.3000	3.2000	3.3000	0.000%	204	863	+159.697%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-17.500%	2	663	+159.697%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+23.839%	1	663	+114.250%
2026-05-06	3.2300	3.2300	3.2300	3.2300	+5.556%	1	663	+165.325%
2026-05-05	3.0600	3.0600	3.0600	3.0600	-16.164%	1	663	+180.065%
2026-05-04	3.6500	3.6500	3.5300	3.6500	+4.286%	134	662	+134.795%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+13.636%	2	695	+144.857%
2026-04-30	3.1000	3.3500	3.0500	3.0800	-39.608%	65	695	+178.247%
2026-04-29	5.1000	5.1000	5.1000	5.1000	+10.870%	2	687	+68.039%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	689	+86.304%
2026-04-23	4.4000	4.4000	4.1000	4.1000	-15.984%	3	689	+109.024%
2026-04-22	4.8800	4.8800	4.8800	4.8800	+6.087%	4	690	+75.615%
2026-04-21	4.8500	4.8500	4.6000	4.6000	-4.167%	5	690	+86.304%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+4.348%	1	690	+78.542%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+9.524%	2	689	+86.304%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+18.310%	2	689	+104.048%
2026-04-14	3.5500	3.5500	3.5500	3.5500	+15.635%	1	691	+141.408%
2026-04-13	2.1600	3.0700	2.1600	3.0700	+71.508%	15	691	+179.153%
2026-04-02	1.8400	1.8400	1.7900	1.7900	-6.771%	26	683	+378.771%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+16.364%	1	683	+346.354%
2026-03-30	1.6500	1.6500	1.6500	1.6500	-4.070%	1	683	+419.394%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-1.149%	10	682	+398.256%
2026-03-26	1.8000	1.8000	1.7400	1.7400	-5.946%	25	676	+392.529%
2026-03-25	1.8000	1.8500	1.8000	1.8500	-2.632%	200	676	+363.243%
2026-03-24	2.0000	2.0500	1.8800	1.9000	-13.242%	802	820	+351.053%
2026-03-23	2.2700	2.4000	2.1800	2.1900	-6.009%	880	1,352	+291.324%
2026-03-20	2.4200	2.4800	2.2900	2.3300	-6.426%	210	485	+267.811%
2026-03-19	2.6100	2.6100	2.4700	2.4900	-6.391%	149	493	+244.177%
2026-03-18	2.6500	2.6600	2.6500	2.6600	-5.000%	101	346	+222.180%
2026-03-17	2.8600	2.8600	2.8000	2.8000	-8.197%	131	270	+206.071%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-11.594%	1	175	+180.984%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-20.690%	2	175	+148.406%
2026-03-02	4.3500	4.3500	4.3500	4.3500	+33.846%	1	174	+97.011%
2026-02-24	3.2500	3.2500	3.2500	3.2500	+3.175%	1	174	+163.692%
2026-02-23	3.2100	3.2100	3.1500	3.1500	-12.500%	6	175	+172.063%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-7.216%	2	174	+138.056%
2026-02-13	3.8800	3.8800	3.8800	3.8800	+4.021%	2	176	+120.876%
2026-02-12	3.7300	3.7300	3.7300	3.7300	-5.089%	1	176	+129.759%
2026-02-11	3.8700	3.9300	3.8700	3.9300	-7.529%	3	176	+118.066%
2026-02-10	4.3500	4.3500	4.2500	4.2500	-4.494%	2	176	+101.647%
2026-02-09	4.1600	4.4500	4.1600	4.4500	+30.882%	4	175	+92.584%
2026-02-06	3.3000	3.4000	3.3000	3.4000	+6.250%	2	173	+152.059%
2026-02-05	3.3500	3.3500	3.2000	3.2000	-12.329%	2	172	+167.813%
2026-02-03	3.9000	3.9000	3.6500	3.6500	-12.048%	2	171	+134.795%
2026-02-02	4.2000	4.2000	4.1500	4.1500	-12.632%	2	170	+106.506%
2026-01-30	5.0000	5.1000	4.7500	4.7500	-5.000%	93	170	+80.421%
2026-01-29	5.4300	5.5000	4.6500	5.0000	-38.650%	24	157	+71.400%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+35.382%	1	138	+5.153%
2026-01-22	5.7400	6.0200	5.7400	6.0200	-3.680%	3	137	+42.359%
2026-01-16	6.2500	6.2500	6.2500	6.2500	+0.806%	2	135	+37.120%
2026-01-15	6.3000	6.3000	6.2000	6.2000	-7.463%	3	135	+38.226%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-15.190%	1	132	+27.910%
2026-01-07	7.9000	7.9000	7.9000	7.9000	+10.490%	1	132	+8.481%
2026-01-06	7.1500	7.1500	7.1500	7.1500	0.000%	1	131	+19.860%
2026-01-05	7.1000	7.2500	7.1000	7.1500	-14.371%	7	111	+19.860%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-1.765%	20	111	+2.635%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-0.585%	80	111	+0.824%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-4.469%	2	62	+0.234%
2025-12-26	8.9500	8.9500	8.9500	8.9500	-3.034%	2	60	-4.246%
2025-12-19	9.2200	9.2300	9.2200	9.2300	-2.842%	7	58	-7.151%
2025-11-24	9.4800	9.5000	9.4800	9.5000	-2.764%	25	53	-9.789%
2025-11-21	9.7700	9.7800	9.7700	9.7700	-16.851%	25	53	-12.282%
2025-11-20	11.7000	11.7500	11.7000	11.7500	-23.203%	2	28	-27.064%
2025-11-14	15.1700	15.3000	15.1700	15.3000	-9.467%	44	28	-43.987%
2025-10-31	16.9000	16.9000	16.9000	16.9000	-10.059%	2	6	-49.290%
2025-10-30	19.0100	19.0100	18.7900	18.7900	-15.360%	2	7	-54.391%
2025-10-28	22.2000	22.2000	22.2000	22.2000	0.000%	5	5	-61.396%