Dark

MSFT20270617C280
MSFT Jun 17 2027 280.00 Call (MSFT270617C00280000)
option OPRA

EOD

Sep 29, 2026

233.00-2.031%(-4.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	233.0000	233.0000	233.0000	233.0000	-2.031%	2	1,285	0.000%
2026-09-28	237.8300	237.8300	237.8300	237.8300	+7.421%	3	1,283	-2.031%
2026-09-16	221.4000	221.4000	221.4000	221.4000	-0.342%	1	1,282	+5.239%
2026-09-10	222.1600	222.1600	222.1600	222.1600	-6.988%	1	1,283	+4.879%
2026-09-03	238.8500	238.8500	238.8500	238.8500	+3.911%	1	1,284	-2.449%
2026-09-01	229.8600	229.8600	229.8600	229.8600	-4.173%	1	1,285	+1.366%
2026-08-28	239.8200	239.8700	239.8200	239.8700	+6.609%	5	1,285	-2.864%
2026-08-26	225.0000	225.0000	225.0000	225.0000	+3.687%	1	1,290	+3.556%
2026-08-24	217.0000	217.0000	217.0000	217.0000	+1.402%	1	1,290	+7.373%
2026-08-21	214.0000	214.0000	214.0000	214.0000	+0.469%	1	1,290	+8.879%
2026-08-20	213.0000	213.0000	213.0000	213.0000	-1.843%	1	1,290	+9.390%
2026-08-19	217.0000	217.0000	217.0000	217.0000	+2.528%	1	1,291	+7.373%
2026-08-17	211.6500	211.6500	211.6500	211.6500	-6.350%	5	1,292	+10.087%
2026-08-14	226.0000	226.0000	226.0000	226.0000	+0.444%	2	1,294	+3.097%
2026-08-13	225.3500	225.3500	225.0000	225.0000	-0.442%	500	1,294	+3.556%
2026-08-12	226.0000	226.0000	226.0000	226.0000	-4.894%	1	1,668	+3.097%
2026-08-10	240.0000	240.5000	237.6300	237.6300	+2.193%	13	1,669	-1.948%
2026-08-07	233.4000	235.0000	232.5300	232.5300	+2.594%	12	1,682	+0.202%
2026-08-06	226.9500	226.9500	226.6500	226.6500	+2.557%	2	1,684	+2.802%
2026-08-05	220.5600	221.0000	218.0000	221.0000	-2.665%	9	1,686	+5.430%
2026-08-04	225.5000	228.0000	225.5000	227.0500	+3.477%	8	1,693	+2.621%
2026-08-03	219.5500	220.0000	215.0500	219.4200	+14.538%	55	1,695	+6.189%
2026-07-31	190.8500	191.5700	187.8900	191.5700	+1.899%	14	1,709	+21.627%
2026-07-30	175.3000	188.0000	175.3000	188.0000	+37.166%	23	1,707	+23.936%
2026-07-29	131.5000	137.0600	131.5000	137.0600	+4.987%	5	1,724	+69.999%
2026-07-28	129.5000	130.5500	129.5000	130.5500	+0.462%	3	1,725	+78.476%
2026-07-27	127.6000	130.7500	127.6000	129.9500	+6.038%	46	1,726	+79.300%
2026-07-24	122.5500	122.5500	122.5500	122.5500	+2.125%	1	1,710	+90.126%
2026-07-23	130.7000	130.7000	120.0000	120.0000	-6.067%	3	1,710	+94.167%
2026-07-22	127.7000	127.7500	127.7000	127.7500	-8.750%	26	1,707	+82.387%
2026-07-20	138.8000	140.0000	138.7000	140.0000	+6.061%	21	1,699	+66.429%
2026-07-17	132.0000	132.0000	132.0000	132.0000	-4.728%	1	1,700	+76.515%
2026-07-16	136.5500	138.5500	132.4000	138.5500	+3.357%	54	1,699	+68.170%
2026-07-15	135.4900	135.5100	134.0500	134.0500	+7.240%	17	1,696	+73.816%
2026-07-14	125.0000	125.0000	125.0000	125.0000	-3.957%	1	1,697	+86.400%
2026-07-13	130.1800	130.1800	130.1500	130.1500	+3.294%	3	1,696	+79.024%
2026-07-10	127.0000	127.0000	126.0000	126.0000	+4.261%	6	1,693	+84.921%
2026-07-09	120.8500	120.8500	120.8500	120.8500	-7.430%	5	1,697	+92.801%
2026-07-07	131.7500	132.0000	130.5500	130.5500	+3.611%	7	1,692	+78.476%
2026-07-06	124.0000	126.0000	124.0000	126.0000	-2.136%	6	1,693	+84.921%
2026-07-02	128.6700	128.7500	128.6700	128.7500	+0.783%	2	1,692	+80.971%
2026-07-01	118.9000	127.7500	118.9000	127.7500	+11.953%	134	1,692	+82.387%
2026-06-30	114.1100	114.1100	114.1100	114.1100	+1.639%	1	1,694	+104.189%
2026-06-29	120.6500	122.3000	110.8400	112.2700	-1.031%	24	1,695	+107.535%
2026-06-26	102.4000	114.5000	102.4000	113.4400	+11.544%	854	1,703	+105.395%
2026-06-25	102.8500	102.8500	96.9000	101.7000	-9.840%	33	905	+129.105%
2026-06-24	114.8500	114.8500	112.8000	112.8000	-1.913%	9	887	+106.560%
2026-06-23	115.0000	115.0000	115.0000	115.0000	+3.604%	1	891	+102.609%
2026-06-22	117.4500	121.0000	111.0000	111.0000	-7.167%	8	892	+109.910%
2026-06-18	119.2000	119.5700	118.8600	119.5700	-4.482%	9	893	+94.865%
2026-06-17	125.1800	125.1800	125.1800	125.1800	-9.125%	2	893	+86.132%
2026-06-15	137.0000	138.3000	137.0000	137.7500	+7.115%	4	893	+69.147%
2026-06-12	126.0000	128.6000	124.5000	128.6000	+2.880%	13	889	+81.182%
2026-06-11	125.0000	125.0000	125.0000	125.0000	-11.442%	2	891	+86.400%
2026-06-10	142.3500	142.3500	141.1500	141.1500	+1.913%	2	889	+65.073%
2026-06-09	140.0000	140.0000	138.5000	138.5000	-5.622%	2	888	+68.231%
2026-06-08	149.0000	150.0000	146.7500	146.7500	-4.085%	4	886	+58.773%
2026-06-05	157.8000	157.8000	153.0000	153.0000	-6.279%	2	890	+52.288%
2026-06-03	163.2500	163.2500	163.2500	163.2500	-15.807%	1	892	+42.726%
2026-06-01	193.7500	193.9000	193.7500	193.9000	+8.143%	4	892	+20.165%
2026-05-29	181.2800	181.2800	179.3000	179.3000	+11.401%	2	893	+29.950%
2026-05-28	160.0000	165.0000	160.0000	160.9500	+5.541%	6	893	+44.765%
2026-05-27	149.0000	152.5000	149.0000	152.5000	+0.131%	2	893	+52.787%
2026-05-26	154.5000	154.5000	152.3000	152.3000	-2.278%	2	893	+52.988%
2026-05-22	158.1300	158.1300	155.8500	155.8500	+0.548%	2	894	+49.503%
2026-05-21	162.0000	162.0000	155.0000	155.0000	0.000%	2	894	+50.323%
2026-05-20	155.0000	155.0000	155.0000	155.0000	-4.615%	1	894	+50.323%
2026-05-19	162.0000	162.5000	162.0000	162.5000	+4.300%	3	892	+43.385%
2026-05-18	159.3000	159.3000	155.8000	155.8000	-2.625%	2	892	+49.551%
2026-05-15	151.4100	162.6000	151.4100	160.0000	+8.276%	14	892	+45.625%
2026-05-14	142.3100	147.7700	142.3100	147.7700	+7.508%	5	895	+57.677%
2026-05-13	137.4500	137.4500	137.4500	137.4500	-5.727%	1	893	+69.516%
2026-05-12	145.0000	145.8000	145.0000	145.8000	-1.486%	4	893	+59.808%
2026-05-11	148.0000	148.0000	148.0000	148.0000	-2.951%	1	893	+57.432%
2026-05-08	152.5000	152.5000	152.5000	152.5000	-4.984%	1	890	+52.787%
2026-05-07	156.1400	161.0000	156.1400	160.5000	+7.502%	10	890	+45.171%
2026-05-05	149.3000	149.3000	149.3000	149.3000	-4.747%	3	889	+56.062%
2026-05-04	156.7400	156.7400	156.7400	156.7400	+4.146%	5	892	+48.654%
2026-05-01	152.5000	152.5000	150.5000	150.5000	+5.282%	3	886	+54.817%
2026-04-30	143.1800	143.1800	139.9500	142.9500	-13.808%	3	886	+62.994%
2026-04-28	165.0000	165.8500	163.0000	165.8500	+5.637%	3	883	+40.488%
2026-04-24	157.0000	157.0000	157.0000	157.0000	-2.181%	10	884	+48.408%
2026-04-23	160.5000	160.5000	160.5000	160.5000	-4.861%	1	874	+45.171%
2026-04-22	168.7000	168.7000	168.7000	168.7000	+4.978%	10	873	+38.115%
2026-04-17	160.7000	160.7000	160.7000	160.7000	+3.092%	11	863	+44.991%
2026-04-16	155.8800	155.8800	155.8800	155.8800	+8.250%	1	852	+49.474%
2026-04-15	144.0000	144.0000	144.0000	144.0000	+7.987%	1	852	+61.806%
2026-04-14	133.5900	135.8000	133.3500	133.3500	+4.983%	10	853	+74.728%
2026-04-13	119.4700	127.0200	119.4700	127.0200	+9.049%	4	859	+83.436%
2026-04-10	116.4800	116.4800	116.4800	116.4800	-0.034%	1	857	+100.034%
2026-04-09	115.2500	116.5200	115.2500	116.5200	-5.037%	3	856	+99.966%
2026-04-08	123.1500	123.1500	122.7000	122.7000	+8.970%	6	855	+89.894%
2026-04-07	114.5600	114.5600	111.5000	112.6000	-4.697%	4	854	+106.927%
2026-04-06	118.1500	118.1500	118.1500	118.1500	+2.250%	1	854	+97.207%
2026-04-02	115.4900	116.1000	115.4900	115.5500	+4.005%	15	856	+101.644%
2026-03-31	111.1000	111.1000	111.1000	111.1000	+4.309%	1	856	+109.721%
2026-03-30	106.5200	106.5200	106.5100	106.5100	-0.967%	2	855	+118.759%
2026-03-27	107.5500	107.5500	107.5500	107.5500	-4.899%	1	853	+116.643%
2026-03-26	113.0900	113.0900	113.0900	113.0900	-2.467%	3	853	+106.031%
2026-03-25	116.9500	116.9500	115.9500	115.9500	-3.011%	9	855	+100.949%
2026-03-24	120.6600	120.6600	118.2700	119.5500	-5.419%	10	847	+94.898%
2026-03-20	127.1000	127.9000	126.2000	126.4000	-3.659%	16	851	+84.335%
2026-03-19	131.2000	131.2000	131.2000	131.2000	-9.927%	1	863	+77.591%
2026-03-11	145.6600	145.6600	145.6600	145.6600	-1.581%	1	862	+59.962%
2026-03-04	148.0000	148.0000	148.0000	148.0000	+1.045%	6	863	+57.432%
2026-03-03	146.4700	146.4700	146.4700	146.4700	+2.793%	1	857	+59.077%
2026-03-02	142.4900	142.4900	142.4900	142.4900	+4.159%	1	857	+63.520%
2026-02-27	137.0000	137.2400	136.8000	136.8000	-3.669%	107	856	+70.322%
2026-02-26	142.0100	142.0100	142.0100	142.0100	+11.215%	1	757	+64.073%
2026-02-23	134.6500	134.6500	127.6900	127.6900	-8.505%	15	757	+82.473%
2026-02-20	139.6500	140.7500	139.5600	139.5600	-0.888%	501	757	+66.953%
2026-02-18	141.5000	142.0100	140.8100	140.8100	-3.037%	107	390	+65.471%
2026-02-12	145.2500	145.2500	145.2200	145.2200	+0.742%	3	289	+60.446%
2026-02-11	143.8000	144.4200	143.8000	144.1500	-6.323%	6	286	+61.637%
2026-02-09	152.5000	154.0200	152.1900	153.8800	+8.634%	21	282	+51.417%
2026-02-06	136.5000	141.6500	136.5000	141.6500	+2.274%	17	290	+64.490%
2026-02-05	145.2500	145.2500	138.5000	138.5000	-7.722%	3	274	+68.231%
2026-02-03	153.6000	153.6000	150.0900	150.0900	-8.219%	6	272	+55.240%
2026-02-02	167.2600	169.5000	163.5300	163.5300	+0.080%	10	270	+42.482%
2026-01-29	182.3500	182.3500	163.4000	163.4000	-24.648%	21	261	+42.595%
2026-01-28	216.8500	216.8500	216.8500	216.8500	+4.300%	1	242	+7.448%
2026-01-23	207.9100	207.9100	207.9100	207.9100	+7.977%	2	242	+12.068%
2026-01-20	191.5000	192.5500	191.5000	192.5500	-2.442%	2	240	+21.008%
2026-01-16	196.3000	197.3700	196.3000	197.3700	+1.606%	2	239	+18.052%
2026-01-15	197.6300	197.6300	194.2500	194.2500	+0.367%	19	239	+19.949%
2026-01-14	195.4200	195.6200	193.5400	193.5400	-9.349%	54	220	+20.389%
2026-01-12	213.5000	213.5000	213.5000	213.5000	-0.019%	1	196	+9.133%
2026-01-09	211.5000	213.5400	211.5000	213.5400	-4.311%	3	197	+9.113%
2025-12-22	223.1600	223.1600	223.1600	223.1600	-0.067%	2	196	+4.409%
2025-12-18	223.3100	223.3100	223.3100	223.3100	+4.307%	2	196	+4.339%
2025-12-16	214.0900	214.0900	214.0900	214.0900	-1.726%	1	196	+8.833%
2025-12-12	217.8500	217.8500	217.8500	217.8500	-4.094%	1	197	+6.954%
2025-11-26	227.1500	227.1500	227.1500	227.1500	-8.036%	1	197	+2.575%
2025-10-14	247.0000	247.0000	247.0000	247.0000	-2.756%	1	197	-5.668%
2025-10-13	254.0000	254.0000	254.0000	254.0000	+3.673%	1	198	-8.268%
2025-08-22	245.0000	245.0000	245.0000	245.0000	-11.392%	1	197	-4.898%
2025-07-31	276.5000	276.5000	276.5000	276.5000	+9.753%	1	196	-15.732%
2025-07-29	251.9300	251.9300	251.9300	251.9300	+2.415%	1	196	-7.514%
2025-07-16	245.9900	245.9900	245.9900	245.9900	+19.239%	2	195	-5.281%
2025-06-02	206.3500	206.3500	206.3000	206.3000	+6.176%	2	195	+12.942%
2025-05-13	194.2000	194.3000	194.2000	194.3000	+37.558%	2	195	+19.918%
2025-04-14	141.2500	141.2500	141.2500	141.2500	+5.097%	2	195	+64.956%
2025-04-09	131.9000	134.9700	131.9000	134.4000	+19.840%	18	193	+73.363%
2025-04-08	122.2000	122.4900	112.1500	112.1500	-16.150%	52	209	+107.757%
2025-04-01	134.3500	134.4500	133.7000	133.7500	+6.710%	76	184	+74.206%
2025-03-31	124.2000	125.3400	124.0300	125.3400	-5.368%	8	146	+85.894%
2025-03-28	132.6000	133.0000	131.8800	132.4500	-8.371%	436	141	+75.915%
2025-03-24	144.5500	144.5500	144.5500	144.5500	+7.130%	2	43	+61.190%
2025-03-10	134.9300	134.9300	134.9300	134.9300	-11.579%	1	43	+72.682%
2025-02-27	152.6000	152.6000	152.6000	152.6000	-0.424%	1	42	+52.687%
2025-02-26	155.9000	155.9000	153.2500	153.2500	-10.511%	3	41	+52.039%
2025-02-20	171.2500	171.2500	171.2500	171.2500	+5.255%	2	43	+36.058%
2025-02-12	164.4000	164.4000	162.5000	162.7000	-2.808%	63	43	+43.208%
2025-02-10	167.4000	167.4000	167.4000	167.4000	0.000%	2	2	+39.188%