Dark

MSFT20270617C200
MSFT Jun 17 2027 200.00 Call (MSFT270617C00200000)
option OPRA

EOD

Sep 29, 2026

313.29-1.852%(-5.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	313.2600	313.2900	313.2600	313.2900	-1.852%	2	130	0.000%
2026-09-25	319.2000	319.2000	319.2000	319.2000	+6.400%	1	129	-1.852%
2026-09-16	300.0000	300.0000	300.0000	300.0000	-5.660%	5	129	+4.430%
2026-09-03	317.0000	318.0000	317.0000	318.0000	+5.473%	2	129	-1.481%
2026-09-02	301.5000	301.5000	301.5000	301.5000	-4.286%	5	129	+3.910%
2026-08-31	315.0000	315.0000	315.0000	315.0000	+10.721%	2	131	-0.543%
2026-08-17	286.0000	286.0000	284.5000	284.5000	-5.324%	18	129	+10.120%
2026-08-14	301.1500	301.1500	300.5000	300.5000	+0.839%	3	129	+4.256%
2026-08-13	298.0000	298.0000	298.0000	298.0000	-5.126%	1	128	+5.131%
2026-08-10	314.1000	314.1000	314.1000	314.1000	+2.313%	2	128	-0.258%
2026-08-07	309.0000	309.0000	307.0000	307.0000	+2.676%	4	130	+2.049%
2026-08-06	299.0000	299.0000	299.0000	299.0000	+1.891%	1	130	+4.779%
2026-08-05	295.7500	296.0000	293.4500	293.4500	-3.024%	12	131	+6.761%
2026-08-04	299.9500	302.6500	299.8500	302.6000	+3.097%	86	127	+3.533%
2026-08-03	292.3000	293.5100	292.3000	293.5100	+8.306%	2	139	+6.739%
2026-07-31	267.1500	271.0000	267.1500	271.0000	+6.567%	3	140	+15.605%
2026-07-30	252.8200	256.0000	252.8200	254.3000	+27.770%	5	143	+23.197%
2026-07-29	199.0000	205.9000	199.0000	199.0300	-2.436%	6	131	+57.408%
2026-07-28	204.0000	204.0000	204.0000	204.0000	+3.517%	1	129	+53.574%
2026-07-27	197.0700	197.0700	197.0700	197.0700	+2.828%	1	129	+58.974%
2026-07-24	191.6500	191.6500	191.6500	191.6500	-8.218%	1	129	+63.470%
2026-07-20	208.8100	208.8100	208.8100	208.8100	+3.341%	1	129	+50.036%
2026-07-17	202.0600	202.0600	202.0600	202.0600	+4.749%	5	130	+55.048%
2026-07-13	193.3000	193.3000	192.9000	192.9000	-2.684%	2	130	+62.411%
2026-07-07	198.2200	198.2200	198.2200	198.2200	+3.138%	10	128	+58.052%
2026-07-01	190.5500	192.1900	190.5500	192.1900	+6.743%	2	131	+63.011%
2026-06-30	180.0000	180.0500	180.0000	180.0500	-4.259%	20	130	+74.002%
2026-06-29	188.5000	188.5000	188.0600	188.0600	+13.803%	2	145	+66.590%
2026-06-25	166.8800	166.8800	165.2500	165.2500	-10.190%	11	145	+89.585%
2026-06-24	184.0000	184.0000	184.0000	184.0000	+1.099%	1	137	+70.266%
2026-06-23	182.0000	182.0000	182.0000	182.0000	+1.563%	1	136	+72.137%
2026-06-22	179.2000	179.2000	179.2000	179.2000	-5.185%	1	135	+74.827%
2026-06-18	187.6000	189.0000	187.6000	189.0000	-0.526%	6	126	+65.762%
2026-06-17	194.0000	194.0000	190.0000	190.0000	-4.971%	2	126	+64.889%
2026-06-16	203.5000	203.5000	199.9400	199.9400	+1.056%	6	126	+56.692%
2026-06-12	198.0000	198.0000	192.5000	197.8500	-0.578%	6	126	+58.347%
2026-06-11	197.3400	201.0000	197.3400	199.0000	-10.662%	10	123	+57.432%
2026-06-05	229.5000	230.2500	222.7500	222.7500	-4.399%	6	121	+40.646%
2026-06-04	233.0000	233.0000	233.0000	233.0000	+0.215%	1	121	+34.459%
2026-06-03	232.5000	232.5000	232.5000	232.5000	-7.756%	1	122	+34.748%
2026-06-02	252.0500	252.0500	252.0500	252.0500	-6.357%	10	122	+24.297%
2026-06-01	270.6400	270.6400	269.1600	269.1600	+7.664%	2	112	+16.395%
2026-05-29	252.4400	252.4400	250.0000	250.0000	+7.610%	3	112	+25.316%
2026-05-28	225.0000	232.5000	225.0000	232.3200	+5.365%	4	112	+34.853%
2026-05-27	220.4900	220.4900	220.4900	220.4900	-1.347%	2	110	+42.088%
2026-05-26	223.8500	224.0200	223.5000	223.5000	-2.402%	5	109	+40.174%
2026-05-19	236.8700	236.8700	229.0000	229.0000	-0.478%	9	107	+36.808%
2026-05-15	234.2000	234.2000	230.1000	230.1000	+6.135%	2	108	+36.154%
2026-05-14	217.0700	217.0700	216.8000	216.8000	+1.784%	5	110	+44.506%
2026-05-13	212.3900	213.0000	212.3900	213.0000	-2.244%	2	105	+47.085%
2026-05-11	217.8900	217.8900	217.8900	217.8900	-2.549%	1	105	+43.784%
2026-05-08	223.4600	223.5900	223.4400	223.5900	+2.447%	3	106	+40.118%
2026-05-05	218.2500	218.2500	218.2500	218.2500	-2.784%	1	109	+43.546%
2026-05-04	224.5000	224.5000	224.5000	224.5000	+7.684%	1	108	+39.550%
2026-04-30	217.0000	217.0000	207.9000	208.4800	-8.360%	10	107	+50.273%
2026-04-24	227.5000	227.5000	227.5000	227.5000	+0.914%	2	105	+37.710%
2026-04-23	228.0000	228.0000	225.4400	225.4400	-3.481%	5	103	+38.968%
2026-04-21	233.5700	233.5700	233.5700	233.5700	+0.677%	1	100	+34.131%
2026-04-17	230.9800	232.0000	230.9800	232.0000	+2.203%	2	99	+35.039%
2026-04-16	223.6000	227.0000	223.0000	227.0000	+3.332%	5	99	+38.013%
2026-04-15	212.0000	222.3200	212.0000	219.6800	+9.840%	4	95	+42.612%
2026-04-14	199.2000	200.0000	199.2000	200.0000	+3.665%	3	95	+56.645%
2026-04-13	189.0000	192.9300	189.0000	192.9300	+6.415%	3	92	+62.385%
2026-04-10	183.5500	183.5500	180.0000	181.3000	+0.166%	5	90	+72.802%
2026-04-09	181.0000	181.0000	181.0000	181.0000	-0.193%	2	87	+73.088%
2026-04-02	178.1000	181.3500	178.1000	181.3500	+3.926%	2	83	+72.754%
2026-03-30	171.5600	174.5000	171.5600	174.5000	+2.847%	7	83	+79.536%
2026-03-27	171.0500	171.0500	169.6700	169.6700	-4.141%	3	76	+84.647%
2026-03-26	178.0000	178.0000	177.0000	177.0000	-3.804%	3	74	+77.000%
2026-03-24	186.4500	186.4500	184.0000	184.0000	-4.836%	13	71	+70.266%
2026-03-23	193.7500	193.7500	193.3500	193.3500	-0.206%	2	58	+62.033%
2026-03-20	194.9500	194.9500	193.7500	193.7500	-3.913%	2	58	+61.698%
2026-03-18	201.6400	201.6400	201.6400	201.6400	-5.533%	1	56	+55.371%
2026-03-11	213.4500	213.4500	213.4500	213.4500	-1.181%	1	56	+46.774%
2026-03-09	216.0000	216.0000	216.0000	216.0000	-0.804%	2	55	+45.042%
2026-03-04	217.5500	217.7500	217.5500	217.7500	+5.448%	2	53	+43.876%
2026-03-03	206.5000	206.5000	206.5000	206.5000	+3.639%	2	53	+51.714%
2026-02-24	199.2500	199.2500	199.2500	199.2500	-0.125%	1	51	+57.235%
2026-02-23	199.5000	199.5000	199.5000	199.5000	-4.545%	1	50	+57.038%
2026-02-18	210.5000	210.5000	209.0000	209.0000	-0.429%	8	49	+49.900%
2026-02-17	209.9000	209.9000	209.9000	209.9000	-0.874%	1	43	+49.257%
2026-02-13	211.7500	211.7500	211.7500	211.7500	+0.594%	1	43	+47.953%
2026-02-12	210.5000	210.5000	210.5000	210.5000	-7.570%	1	43	+48.831%
2026-02-10	227.7400	227.7400	227.7400	227.7400	+8.967%	1	44	+37.565%
2026-02-06	208.9600	210.0000	208.9600	209.0000	-0.476%	4	43	+49.900%
2026-02-05	211.0500	211.0500	210.0000	210.0000	-6.040%	2	39	+49.186%
2026-02-04	223.5000	223.5000	223.5000	223.5000	-6.289%	1	37	+40.174%
2026-01-29	243.8000	243.8000	234.3500	238.5000	-4.512%	18	36	+31.358%
2026-01-21	259.0000	259.0000	249.7700	249.7700	-4.850%	2	21	+25.431%
2026-01-20	262.5000	262.5000	262.5000	262.5000	-6.584%	1	20	+19.349%
2026-01-06	281.0000	281.0000	281.0000	281.0000	-0.355%	1	19	+11.491%
2026-01-05	282.0000	282.0000	282.0000	282.0000	-4.407%	1	20	+11.096%
2025-12-23	295.0000	295.0000	295.0000	295.0000	+1.201%	1	19	+6.200%
2025-12-10	291.5000	291.5000	291.5000	291.5000	+2.191%	1	18	+7.475%
2025-11-24	285.2500	285.2500	285.2500	285.2500	-14.468%	1	17	+9.830%
2025-10-24	333.5000	333.5000	333.5000	333.5000	+8.987%	2	16	-6.060%
2025-06-26	306.0000	306.0000	306.0000	306.0000	+21.332%	1	16	+2.382%
2025-05-02	252.0400	252.2000	252.0400	252.2000	+3.149%	20	15	+24.223%
2025-05-01	244.5000	244.5000	244.5000	244.5000	+20.147%	2	5	+28.135%
2025-04-25	203.5000	203.5000	203.5000	203.5000	+13.118%	4	7	+53.951%
2025-04-21	179.9000	179.9000	179.9000	179.9000	-10.480%	1	7	+74.147%
2025-04-09	200.9600	200.9600	200.9600	200.9600	+5.707%	2	6	+55.897%
2025-04-03	190.1100	190.1100	190.1100	190.1100	-5.243%	2	4	+64.794%
2025-03-18	201.9300	202.2400	200.6300	200.6300	+1.827%	5	3	+56.153%
2025-03-10	197.0300	197.0300	197.0300	197.0300	0.000%	3	3	+59.006%