Dark

MSFT20270617C220
MSFT Jun 17 2027 220.00 Call (MSFT270617C00220000)
option OPRA

EOD

Sep 28, 2026

297.62-1.937%(-5.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	296.5400	297.6200	296.5400	297.6200	-1.937%	2	346	0.000%
2026-09-25	289.4300	303.5000	289.4300	303.5000	+5.838%	10	346	-1.937%
2026-09-23	284.8400	286.7600	284.8400	286.7600	-5.435%	7	349	+3.787%
2026-08-28	297.2700	303.2400	297.2700	303.2400	+4.060%	4	349	-1.853%
2026-08-27	291.4100	291.4100	291.4100	291.4100	+5.187%	1	350	+2.131%
2026-08-25	277.1000	277.1000	277.0000	277.0400	+1.909%	52	350	+7.429%
2026-08-24	271.8500	271.8500	271.8500	271.8500	+0.599%	2	310	+9.479%
2026-08-19	270.1100	270.2800	270.1100	270.2300	+1.206%	200	312	+10.136%
2026-08-18	267.0100	267.0100	267.0100	267.0100	-6.210%	1	312	+11.464%
2026-08-13	284.6900	284.6900	284.6900	284.6900	-2.902%	1	312	+4.542%
2026-08-10	289.0500	295.6300	289.0500	293.2000	+1.806%	5	312	+1.508%
2026-08-07	288.0000	288.0000	288.0000	288.0000	+2.019%	1	315	+3.340%
2026-08-04	281.2000	282.3000	281.0000	282.3000	+1.858%	46	315	+5.427%
2026-08-03	275.1000	277.2500	275.1000	277.1500	+11.529%	65	292	+7.386%
2026-07-31	248.5000	248.5000	248.5000	248.5000	+4.632%	1	295	+19.767%
2026-07-30	225.2500	237.5000	225.2500	237.5000	+26.924%	3	296	+25.314%
2026-07-28	184.0000	187.1200	184.0000	187.1200	-3.187%	2	294	+59.053%
2026-07-16	193.2800	193.2800	193.2800	193.2800	+9.818%	1	295	+53.984%
2026-07-14	176.1100	176.1100	175.5400	176.0000	-0.057%	7	296	+69.102%
2026-07-13	177.7200	177.7200	176.1000	176.1000	+1.475%	6	289	+69.006%
2026-07-09	169.5000	173.5400	169.5000	173.5400	-0.075%	3	284	+71.499%
2026-07-08	173.6000	173.6700	173.4400	173.6700	-0.017%	8	286	+71.371%
2026-07-06	175.5600	175.5600	173.7000	173.7000	-1.748%	2	282	+71.341%
2026-07-01	176.7900	176.7900	176.7900	176.7900	+8.049%	2	284	+68.347%
2026-06-30	163.6200	163.6200	163.6200	163.6200	+2.263%	2	282	+81.897%
2026-06-29	167.3800	167.3800	160.0000	160.0000	+9.357%	4	280	+86.013%
2026-06-25	146.3100	146.3100	146.3100	146.3100	-12.158%	1	277	+103.417%
2026-06-18	166.5600	166.5600	166.5600	166.5600	-3.856%	2	268	+78.686%
2026-06-17	174.8800	174.8800	173.2400	173.2400	-8.965%	6	268	+71.796%
2026-06-15	188.0000	190.3000	188.0000	190.3000	-12.089%	3	268	+56.395%
2026-06-04	216.4700	216.4700	216.4700	216.4700	-0.175%	2	267	+37.488%
2026-06-03	217.7500	217.7500	216.8500	216.8500	-7.527%	2	265	+37.247%
2026-06-02	234.5000	234.5000	234.5000	234.5000	+0.982%	1	263	+26.917%
2026-05-29	230.9100	232.2200	230.9100	232.2200	+8.135%	21	262	+28.163%
2026-05-28	216.0000	216.0000	214.7500	214.7500	+3.444%	2	263	+38.589%
2026-05-26	207.5100	207.6000	207.5100	207.6000	-2.832%	2	265	+43.362%
2026-05-22	213.6500	213.6500	213.6500	213.6500	+3.043%	1	264	+39.303%
2026-05-21	207.3400	207.3400	207.3400	207.3400	-1.031%	1	263	+43.542%
2026-05-19	209.0000	209.5000	209.0000	209.5000	-0.936%	2	263	+42.062%
2026-05-18	210.8000	211.4800	208.0000	211.4800	+7.536%	3	261	+40.732%
2026-05-12	201.0000	201.0000	196.6600	196.6600	-2.402%	5	261	+51.337%
2026-05-11	200.0000	201.5000	198.5600	201.5000	-5.266%	7	261	+47.702%
2026-05-07	212.4000	212.7000	212.4000	212.7000	+5.037%	8	257	+39.925%
2026-05-06	206.0000	206.0000	202.5000	202.5000	+1.250%	3	263	+46.973%
2026-05-05	200.0000	200.0000	200.0000	200.0000	-2.439%	5	260	+48.810%
2026-05-04	205.5000	205.5000	205.0000	205.0000	-3.588%	2	260	+45.180%
2026-04-29	211.7500	212.6300	211.7500	212.6300	-1.056%	2	258	+39.971%
2026-04-27	214.9000	214.9000	214.9000	214.9000	+5.602%	1	259	+38.492%
2026-04-16	203.5000	203.5000	203.5000	203.5000	+9.550%	1	259	+46.251%
2026-04-14	183.7100	185.7600	183.7100	185.7600	+8.000%	2	260	+60.217%
2026-04-13	169.7400	172.0000	168.8000	172.0000	+4.085%	8	258	+73.035%
2026-04-10	165.2500	165.2500	165.2500	165.2500	+0.152%	2	255	+80.103%
2026-04-06	165.0000	165.0000	165.0000	165.0000	+7.143%	1	254	+80.376%
2026-03-30	154.0000	154.0000	154.0000	154.0000	-12.000%	1	253	+93.260%
2026-03-20	175.0000	175.0000	175.0000	175.0000	-3.122%	1	252	+70.069%
2026-02-24	180.5900	180.6400	180.5700	180.6400	+1.769%	100	251	+64.759%
2026-02-23	177.5000	177.5000	177.5000	177.5000	-6.579%	100	151	+67.673%
2026-02-13	190.0000	190.0000	190.0000	190.0000	-11.194%	1	51	+56.642%
2026-02-10	213.9500	213.9500	213.9500	213.9500	+5.654%	1	51	+39.107%
2026-02-09	202.5000	202.5000	202.5000	202.5000	+6.579%	5	50	+46.973%
2026-02-05	190.0000	190.0000	190.0000	190.0000	-6.404%	10	45	+56.642%
2026-02-03	203.0000	203.0000	203.0000	203.0000	-6.752%	1	35	+46.611%
2026-02-02	217.7000	217.7000	217.7000	217.7000	-0.752%	20	34	+36.711%
2026-01-30	228.0000	228.0000	219.3500	219.3500	-2.076%	3	22	+35.683%
2026-01-29	222.9800	224.0000	215.0000	224.0000	-17.647%	14	19	+32.866%
2026-01-27	272.0000	272.0000	272.0000	272.0000	-11.091%	1	6	+9.419%
2025-10-01	305.9300	305.9300	305.9300	305.9300	+0.519%	1	6	-2.716%
2025-09-30	304.3500	304.3500	304.3500	304.3500	+0.280%	1	6	-2.211%
2025-09-15	303.5000	303.5000	303.5000	303.5000	-2.556%	1	5	-1.937%
2025-08-13	311.4600	311.4600	311.4600	311.4600	+13.838%	1	4	-4.444%
2025-06-16	273.6000	273.6000	273.6000	273.6000	+2.911%	1	4	+8.779%
2025-06-06	265.8600	265.8600	265.8600	265.8600	+3.613%	2	4	+11.946%
2025-06-02	256.5900	256.5900	256.5900	256.5900	+51.211%	1	4	+15.990%
2025-04-08	169.6900	169.6900	169.6900	169.6900	-12.756%	1	4	+75.390%
2025-03-24	194.5000	194.5000	194.5000	194.5000	+4.011%	1	3	+53.018%
2025-03-20	187.0000	187.0000	187.0000	187.0000	+2.747%	1	2	+59.155%
2025-03-12	182.0000	182.0000	182.0000	182.0000	-25.211%	1	1	+63.527%
2025-01-22	243.3000	243.3500	243.3000	243.3500	0.000%	2	1	+22.301%