Dark

MSFT20270617C760
MSFT Jun 17 2027 760.00 Call (MSFT270617C00760000)
option OPRA

EOD

Aug 3, 2026

7.90+75.556%(+3.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.8000	7.9000	5.8000	7.9000	+75.556%	10	394	0.000%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-10.891%	1	394	+75.556%
2026-07-30	4.9500	5.1500	4.3000	5.0500	+83.636%	17	394	+56.436%
2026-07-29	2.7500	2.7500	2.7500	2.7500	-10.423%	1	397	+187.273%
2026-07-28	3.2200	3.2300	3.0700	3.0700	+2.333%	4	396	+157.329%
2026-07-27	3.0000	3.0000	2.9000	3.0000	+1.695%	19	397	+163.333%
2026-07-24	3.0000	3.0000	2.9500	2.9500	+0.683%	2	379	+167.797%
2026-07-23	3.6000	3.6000	2.9300	2.9300	-15.805%	2	379	+169.625%
2026-07-22	3.5100	3.5100	3.4800	3.4800	-16.547%	3	378	+127.011%
2026-07-21	4.2200	4.2200	4.1600	4.1700	-2.570%	3	378	+89.448%
2026-07-20	4.3500	4.3500	4.2300	4.2800	+4.902%	4	378	+84.579%
2026-07-17	4.0400	4.1000	3.9200	4.0800	-4.000%	27	378	+93.627%
2026-07-16	4.2500	4.2500	4.2500	4.2500	+1.190%	2	372	+85.882%
2026-07-15	4.1900	4.2000	4.1900	4.2000	+10.526%	2	372	+88.095%
2026-07-14	3.9000	3.9500	3.7000	3.8000	-9.524%	28	372	+107.895%
2026-07-13	4.0300	4.2000	4.0300	4.2000	+6.329%	3	362	+88.095%
2026-07-10	3.7000	3.9500	3.7000	3.9500	+2.597%	5	362	+100.000%
2026-07-09	3.3500	3.8500	3.3500	3.8500	-13.677%	7	363	+105.195%
2026-07-07	4.3400	4.4600	4.3400	4.4600	+3.721%	3	362	+77.130%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+6.965%	1	362	+83.721%
2026-07-01	4.0200	4.0200	4.0200	4.0200	+8.065%	1	361	+96.517%
2026-06-30	3.5500	3.7200	3.5500	3.7200	+1.087%	3	361	+112.366%
2026-06-29	3.6800	3.6800	3.6800	3.6800	+30.035%	1	360	+114.674%
2026-06-25	2.8300	2.8300	2.8300	2.8300	-21.607%	1	360	+179.152%
2026-06-23	3.5600	3.7200	3.5000	3.6100	-7.198%	4	360	+118.837%
2026-06-18	3.8900	3.8900	3.8900	3.8900	-0.765%	1	361	+103.085%
2026-06-11	3.9600	3.9600	3.8700	3.9200	-27.542%	10	361	+101.531%
2026-06-09	5.4100	5.4100	5.4100	5.4100	+3.048%	1	363	+46.026%
2026-06-08	5.2400	5.3000	5.2000	5.2500	-5.576%	37	363	+50.476%
2026-06-05	6.4000	6.4000	5.5600	5.5600	-21.690%	3	381	+42.086%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+0.141%	6	382	+11.268%
2026-06-03	6.9400	7.1200	6.9200	7.0900	-11.925%	5	388	+11.425%
2026-06-02	8.1000	8.1000	8.0500	8.0500	-15.971%	10	388	-1.863%
2026-06-01	9.1500	9.6800	9.1500	9.5800	+58.347%	21	383	-17.537%
2026-05-29	6.0000	6.0500	5.7200	6.0500	+21.000%	6	384	+30.579%
2026-05-28	5.1000	5.1200	5.0000	5.0000	+25.000%	10	378	+58.000%
2026-05-15	3.8000	4.0000	3.8000	4.0000	+29.032%	2	381	+97.500%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-10.145%	10	382	+154.839%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+13.115%	1	381	+128.986%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-36.458%	1	381	+159.016%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+9.091%	13	380	+64.583%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+163.473%	2	388	+79.545%
2026-04-06	1.6700	1.6700	1.6700	1.6700	0.000%	10	388	+373.054%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-6.704%	10	379	+373.054%
2026-03-31	1.7900	1.7900	1.7900	1.7900	+11.875%	1	379	+341.341%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-3.030%	1	380	+393.750%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-1.786%	1	380	+378.788%
2026-03-26	1.6800	1.6800	1.6800	1.6800	+2.439%	2	379	+370.238%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-9.392%	1	379	+381.707%
2026-03-24	1.8600	1.8600	1.8100	1.8100	-26.721%	3	379	+336.464%
2026-03-18	2.5000	2.5100	2.4500	2.4700	-6.084%	211	379	+219.838%
2026-03-17	2.6600	2.6600	2.6000	2.6300	-36.627%	65	258	+200.380%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+16.901%	1	261	+90.361%
2026-02-19	3.6000	3.6000	3.5500	3.5500	-24.468%	11	260	+122.535%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+53.595%	20	256	+68.085%
2026-02-06	3.0500	3.0600	3.0500	3.0600	+2.000%	3	236	+158.170%
2026-02-05	3.1500	3.1500	3.0000	3.0000	-22.879%	7	237	+163.333%
2026-02-04	3.8900	3.8900	3.8900	3.8900	+16.119%	1	237	+103.085%
2026-02-03	3.6200	3.6200	3.3500	3.3500	-14.541%	2	237	+135.821%
2026-02-02	3.9200	3.9200	3.9200	3.9200	-54.943%	1	236	+101.531%
2026-01-28	8.7000	8.7000	8.7000	8.7000	+18.207%	1	235	-9.195%
2026-01-23	7.3600	7.3600	7.3600	7.3600	+35.793%	10	235	+7.337%
2026-01-22	5.4200	5.4200	5.4200	5.4200	+15.074%	7	235	+45.756%
2026-01-21	4.7100	4.7100	4.7100	4.7100	-16.192%	4	235	+67.728%
2026-01-14	5.6200	5.6200	5.6200	5.6200	-15.742%	4	231	+40.569%
2026-01-12	6.6500	6.6700	6.6500	6.6700	-2.628%	60	227	+18.441%
2026-01-09	6.8500	6.8500	6.8500	6.8500	+0.735%	2	167	+15.328%
2026-01-06	6.6000	6.8000	6.6000	6.8000	+3.187%	2	165	+16.176%
2026-01-05	6.5900	6.5900	6.5900	6.5900	-13.289%	3	160	+19.879%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-11.628%	4	160	+3.947%
2025-12-22	8.6000	8.6000	8.6000	8.6000	+1.296%	1	160	-8.140%
2025-12-17	8.4300	8.4900	8.4300	8.4900	+1.071%	100	160	-6.949%
2025-12-16	8.4000	8.4000	8.4000	8.4000	-16.251%	1	206	-5.952%
2025-12-05	10.0300	10.0300	10.0300	10.0300	-7.130%	1	206	-21.236%
2025-12-02	10.5000	10.8000	10.5000	10.8000	+2.857%	2	206	-26.852%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-1.869%	1	205	-24.762%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+29.697%	1	204	-26.168%
2025-11-25	8.2500	8.2500	8.2500	8.2500	-9.836%	2	204	-4.242%
2025-11-21	9.1500	9.1500	9.1500	9.1500	-19.737%	1	204	-13.661%
2025-11-20	11.4000	11.4000	11.4000	11.4000	-23.232%	1	205	-30.702%
2025-11-14	14.8500	14.8500	14.8500	14.8500	+6.835%	1	204	-46.801%
2025-11-10	14.2500	14.2500	13.9000	13.9000	+3.731%	195	204	-43.165%
2025-11-07	13.1000	13.4000	13.1000	13.4000	0.000%	4	169	-41.045%
2025-11-06	13.4000	13.4000	13.4000	13.4000	-6.620%	1	169	-41.045%
2025-11-05	14.5500	14.6300	14.3500	14.3500	-4.013%	3	169	-44.948%
2025-11-04	14.0000	14.9500	14.0000	14.9500	-10.479%	3	167	-47.157%
2025-10-30	16.5000	16.7000	16.5000	16.7000	+9.150%	2	165	-52.695%
2025-10-24	15.0500	15.4000	15.0500	15.3000	+2.341%	10	165	-48.366%
2025-10-23	15.0000	15.0500	14.7000	14.9500	+2.820%	10	163	-47.157%
2025-10-22	14.2600	14.5400	14.2600	14.5400	+9.736%	2	164	-45.667%
2025-10-20	13.1000	13.2500	13.1000	13.2500	-1.119%	2	164	-40.377%
2025-10-17	13.0000	13.6000	13.0000	13.4000	+1.515%	35	164	-41.045%
2025-10-13	13.0000	13.2000	13.0000	13.2000	-1.124%	2	142	-40.152%
2025-10-10	14.4000	14.6500	13.3500	13.3500	-7.033%	38	141	-40.824%
2025-10-09	14.2000	14.3600	14.0000	14.3600	-2.313%	6	120	-44.986%
2025-10-08	14.6000	14.7000	14.6000	14.7000	+3.960%	4	118	-46.259%
2025-10-06	13.7500	14.1400	13.7500	14.1400	+10.039%	4	118	-44.130%
2025-10-03	13.0000	13.2000	12.6500	12.8500	+6.198%	5	119	-38.521%
2025-10-02	12.6000	12.8000	11.9000	12.1000	-6.564%	12	118	-34.711%
2025-10-01	12.9500	12.9500	12.9500	12.9500	+2.778%	1	117	-38.996%
2025-09-30	12.3200	12.6000	12.3200	12.6000	+3.279%	4	117	-37.302%
2025-09-29	12.0100	12.2000	12.0000	12.2000	+0.247%	3	119	-35.246%
2025-09-23	12.4000	12.6000	12.1700	12.1700	-2.249%	11	120	-35.086%
2025-09-22	12.4000	12.6000	12.2500	12.4500	+1.220%	4	121	-36.546%
2025-09-19	12.1000	12.3000	12.1000	12.3000	+1.235%	4	122	-35.772%
2025-09-18	12.0000	12.1500	12.0000	12.1500	-2.410%	2	124	-34.979%
2025-09-16	12.2500	12.4500	12.1500	12.4500	+2.049%	14	124	-36.546%
2025-09-15	12.0000	12.2000	12.0000	12.2000	0.000%	2	128	-35.246%
2025-09-12	11.8000	12.2000	11.8000	12.2000	+18.447%	6	129	-35.246%
2025-09-11	10.0500	10.3000	10.0000	10.3000	+1.478%	10	133	-23.301%
2025-09-10	9.8900	10.1500	9.8900	10.1500	+10.326%	2	137	-22.167%
2025-09-08	9.5400	9.5400	9.2000	9.2000	+3.139%	2	137	-14.130%
2025-09-05	9.3000	9.3000	8.9200	8.9200	-15.290%	3	136	-11.435%
2025-09-02	10.5300	10.5300	10.5300	10.5300	-5.135%	1	133	-24.976%
2025-08-29	10.9000	11.1000	10.9000	11.1000	-0.893%	2	132	-28.829%
2025-08-28	11.0500	11.2000	11.0500	11.2000	+5.660%	2	132	-29.464%
2025-08-27	10.6000	10.6000	10.6000	10.6000	+3.922%	2	132	-25.472%
2025-08-26	10.4600	10.5500	10.0500	10.2000	-6.422%	5	131	-22.549%
2025-08-25	10.9500	11.1500	10.6500	10.9000	-1.802%	97	131	-27.523%
2025-08-22	11.1000	11.3500	11.0000	11.1000	-2.632%	9	93	-28.829%
2025-08-21	11.1000	11.5500	11.0500	11.4000	-0.870%	59	89	-30.702%
2025-08-20	11.2500	11.5000	11.2500	11.5000	-2.542%	2	70	-31.304%
2025-08-19	12.0000	12.0000	11.8000	11.8000	-17.193%	3	70	-33.051%
2025-08-15	13.8500	14.3500	13.8500	14.2500	+2.151%	6	68	-44.561%
2025-08-14	13.9500	13.9500	13.9500	13.9500	+4.494%	1	67	-43.369%
2025-08-13	13.3500	13.3500	13.3500	13.3500	-6.118%	1	68	-40.824%
2025-08-08	14.2200	14.2200	14.2200	14.2200	-10.566%	2	67	-44.444%
2025-08-05	15.9000	15.9000	15.9000	15.9000	-6.963%	1	69	-50.314%
2025-08-04	17.0900	17.0900	17.0900	17.0900	+13.179%	1	70	-53.774%
2025-08-01	15.1000	15.1000	15.0500	15.1000	+17.510%	14	70	-47.682%
2025-07-30	13.2800	13.2800	12.8500	12.8500	-1.154%	6	63	-38.521%
2025-07-29	13.7700	13.7700	13.0000	13.0000	-7.539%	49	59	-39.231%
2025-07-25	13.4500	14.0600	13.4500	14.0600	+8.571%	6	15	-43.812%
2025-07-24	12.9500	12.9500	12.9500	12.9500	+15.214%	6	11	-38.996%
2025-07-23	11.2400	11.2400	11.2400	11.2400	-10.794%	1	5	-29.715%
2025-07-21	12.7600	12.7600	12.6000	12.6000	0.000%	4	4	-37.302%