Dark

MSFT20270617C260
MSFT Jun 17 2027 260.00 Call (MSFT270617C00260000)
option OPRA

EOD

Sep 24, 2026

241.65-2.206%(-5.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	241.6500	241.6500	241.6500	241.6500	-2.206%	1	163	0.000%
2026-09-23	247.1000	247.1000	247.1000	247.1000	+0.964%	1	164	-2.206%
2026-09-17	244.6500	244.7400	244.6500	244.7400	-4.024%	4	163	-1.263%
2026-09-14	255.0000	255.0000	255.0000	255.0000	+2.410%	1	166	-5.235%
2026-09-04	249.0000	249.0000	249.0000	249.0000	+1.674%	1	168	-2.952%
2026-09-02	244.9000	244.9000	244.9000	244.9000	+4.213%	1	169	-1.327%
2026-08-24	235.0000	235.0000	235.0000	235.0000	+0.941%	1	168	+2.830%
2026-08-21	232.8100	232.8100	232.8100	232.8100	+0.662%	10	169	+3.797%
2026-08-17	231.2800	231.2800	231.2800	231.2800	-10.926%	1	174	+4.484%
2026-08-10	259.6500	259.6500	259.6500	259.6500	+7.360%	1	173	-6.932%
2026-08-04	233.9500	246.1000	233.9500	241.8500	+0.939%	49	174	-0.083%
2026-08-03	237.8000	239.8500	234.0000	239.6000	+16.424%	18	179	+0.856%
2026-07-30	198.4000	205.8000	197.1500	205.8000	+40.959%	5	188	+17.420%
2026-07-28	151.3000	151.3000	146.0000	146.0000	-0.883%	4	188	+65.514%
2026-07-27	145.8000	147.3000	145.7500	147.3000	+2.434%	14	186	+64.053%
2026-07-22	143.7500	143.8000	143.7000	143.8000	-5.736%	4	172	+68.046%
2026-07-21	152.5500	152.5500	152.5500	152.5500	+3.074%	1	169	+58.407%
2026-07-17	148.0000	148.0000	148.0000	148.0000	-0.370%	1	169	+63.277%
2026-07-16	148.5000	148.5500	148.5000	148.5500	-2.173%	2	169	+62.673%
2026-07-15	151.8200	151.8500	151.8200	151.8500	+9.441%	2	168	+59.137%
2026-07-08	139.0000	139.0000	138.7500	138.7500	-6.123%	3	167	+74.162%
2026-07-07	147.7500	147.8000	147.7500	147.8000	+4.452%	5	168	+63.498%
2026-07-01	141.2000	141.5000	141.2000	141.5000	+9.351%	32	169	+70.777%
2026-06-30	129.4000	129.4000	129.4000	129.4000	+15.022%	2	160	+86.747%
2026-06-25	114.5000	114.5000	112.5000	112.5000	-13.628%	6	158	+114.800%
2026-06-24	130.8500	132.6500	130.2500	130.2500	+0.077%	8	155	+85.528%
2026-06-23	130.0000	130.2000	130.0000	130.1500	+1.839%	3	152	+85.670%
2026-06-22	132.8000	135.7300	126.9000	127.8000	-6.326%	5	151	+89.085%
2026-06-18	134.1000	136.4300	134.1000	136.4300	-5.585%	7	143	+77.124%
2026-06-11	145.0000	145.0000	144.5000	144.5000	-8.544%	2	143	+67.232%
2026-06-09	162.0000	162.0000	158.0000	158.0000	-5.310%	25	141	+52.943%
2026-06-08	166.8600	166.8600	166.8600	166.8600	-21.724%	1	142	+44.822%
2026-06-01	213.1700	213.1700	213.1700	213.1700	+6.820%	1	143	+13.360%
2026-05-29	199.5600	199.5600	199.5600	199.5600	+16.921%	1	143	+21.091%
2026-05-26	170.6800	170.6800	170.6800	170.6800	-1.688%	1	143	+41.581%
2026-05-21	173.6100	173.6100	173.6100	173.6100	-3.443%	2	142	+39.191%
2026-05-15	176.9500	179.8000	176.9500	179.8000	+9.634%	2	144	+34.399%
2026-05-11	164.5000	164.5000	164.0000	164.0000	-2.959%	3	143	+47.348%
2026-05-08	169.0000	169.0000	169.0000	169.0000	+3.049%	1	141	+42.988%
2026-05-06	160.0000	164.0000	160.0000	164.0000	-1.383%	2	141	+47.348%
2026-05-05	164.3900	166.3000	164.3900	166.3000	-0.485%	3	139	+45.310%
2026-05-04	165.9800	167.1100	165.9800	167.1100	-6.642%	2	139	+44.605%
2026-04-29	179.0000	179.0000	179.0000	179.0000	+7.566%	1	137	+35.000%
2026-04-15	162.5400	166.4100	162.5400	166.4100	+11.685%	9	137	+45.214%
2026-04-14	149.0000	149.0000	149.0000	149.0000	+14.281%	2	135	+62.181%
2026-04-10	130.3800	130.3800	130.3800	130.3800	+1.360%	1	135	+85.343%
2026-04-09	127.4400	128.6300	127.4400	128.6300	-6.451%	2	135	+87.864%
2026-04-08	137.5000	137.5000	137.5000	137.5000	+6.178%	1	133	+75.745%
2026-04-07	129.5000	129.5000	129.5000	129.5000	-1.318%	2	132	+86.602%
2026-04-06	131.0000	131.2300	131.0000	131.2300	+4.316%	2	130	+84.142%
2026-03-31	125.8000	125.8000	125.8000	125.8000	+3.140%	2	128	+92.091%
2026-03-30	121.9700	121.9700	121.9700	121.9700	+1.473%	1	128	+98.122%
2026-03-27	120.2000	120.2000	120.2000	120.2000	-8.801%	1	127	+101.040%
2026-03-25	131.8000	131.8000	131.8000	131.8000	-1.244%	1	128	+83.346%
2026-03-24	133.4600	133.4600	133.4600	133.4600	-3.639%	1	127	+81.065%
2026-03-20	138.5000	138.5000	138.5000	138.5000	-5.731%	3	127	+74.477%
2026-03-19	146.8500	146.9200	146.8500	146.9200	-7.013%	2	127	+64.477%
2026-03-16	155.9000	158.0000	155.9000	158.0000	+2.431%	3	127	+52.943%
2026-03-13	154.2500	154.2500	154.2500	154.2500	-3.594%	1	125	+56.661%
2026-03-12	162.0000	162.0000	160.0000	160.0000	-3.030%	3	126	+51.031%
2026-03-11	165.0000	165.0000	165.0000	165.0000	+0.794%	1	128	+46.455%
2026-03-10	163.7000	163.7000	163.7000	163.7000	-2.594%	2	128	+47.618%
2026-03-05	168.0600	168.0600	168.0600	168.0600	+10.182%	1	126	+43.788%
2026-02-27	152.7500	152.7500	152.5300	152.5300	-3.499%	2	126	+58.428%
2026-02-26	158.8900	158.8900	158.0600	158.0600	+1.321%	100	124	+52.885%
2026-02-25	152.6700	156.6800	152.6700	156.0000	+6.122%	4	25	+54.904%
2026-02-24	147.0000	147.0000	147.0000	147.0000	-5.811%	1	25	+64.388%
2026-02-20	156.0700	156.0700	156.0700	156.0700	+1.873%	1	24	+54.834%
2026-02-17	153.2000	153.2000	153.2000	153.2000	-14.652%	1	23	+57.735%
2026-02-10	179.5000	179.5000	179.5000	179.5000	+16.415%	1	22	+34.624%
2026-02-06	154.1900	154.1900	154.1900	154.1900	-3.752%	1	21	+56.722%
2026-02-05	159.7000	160.2000	159.7000	160.2000	-8.037%	2	20	+50.843%
2026-02-03	174.2000	174.2000	174.2000	174.2000	-3.136%	1	18	+38.720%
2026-02-02	182.0000	182.0000	179.8400	179.8400	-0.155%	2	17	+34.369%
2026-01-29	188.6000	189.0000	180.0500	180.1200	-13.429%	9	17	+34.161%
2026-01-23	208.0600	208.0600	208.0600	208.0600	+4.322%	1	15	+16.144%
2026-01-21	204.4800	204.9000	199.4400	199.4400	-4.970%	8	14	+21.164%
2026-01-20	209.8700	209.8700	209.8700	209.8700	-2.277%	1	14	+15.143%
2026-01-16	214.0000	214.7600	214.0000	214.7600	+1.556%	4	12	+12.521%
2026-01-15	215.0000	215.0000	211.4700	211.4700	-12.162%	10	12	+14.272%
2025-12-18	240.7500	240.7500	240.7500	240.7500	-8.477%	3	9	+0.374%
2025-11-17	263.0500	263.0500	263.0500	263.0500	-0.770%	1	6	-8.135%
2025-09-23	265.0900	265.0900	265.0900	265.0900	+19.035%	1	6	-8.842%
2025-05-30	222.7000	222.7000	222.7000	222.7000	+55.843%	4	5	+8.509%
2025-04-03	143.4000	143.4000	142.5500	142.9000	-12.599%	4	6	+69.104%
2025-02-27	163.5000	163.5000	163.5000	163.5000	-3.897%	2	6	+47.798%
2025-02-25	169.2500	170.1300	169.2500	170.1300	-4.806%	2	6	+42.038%
2025-02-19	179.0000	179.0000	178.7200	178.7200	-0.435%	2	6	+35.212%
2025-02-14	179.5000	179.5000	179.5000	179.5000	+0.735%	2	4	+34.624%
2025-02-12	178.1900	178.1900	178.1900	178.1900	-15.626%	1	4	+35.614%
2025-01-23	211.1900	211.1900	211.1900	211.1900	0.000%	3	3	+14.423%