Dark

MSFT20270617C290
MSFT Jun 17 2027 290.00 Call (MSFT270617C00290000)
option OPRA

EOD

Sep 28, 2026

230.00-2.128%(-5.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	230.0000	230.0000	230.0000	230.0000	-2.128%	2	759	0.000%
2026-09-25	235.0000	235.0000	235.0000	235.0000	+1.732%	2	759	-2.128%
2026-09-03	231.0000	231.0000	231.0000	231.0000	-1.593%	2	759	-0.433%
2026-08-28	234.7400	234.7400	234.7400	234.7400	+5.359%	1	759	-2.019%
2026-08-27	222.8000	222.8000	222.8000	222.8000	+6.298%	3	759	+3.232%
2026-08-25	209.6000	209.6000	209.6000	209.6000	+3.578%	1	759	+9.733%
2026-08-20	202.3600	202.3600	202.3600	202.3600	+0.367%	1	759	+13.659%
2026-08-18	201.6200	201.6200	201.6200	201.6200	-0.094%	28	759	+14.076%
2026-08-17	201.8100	201.8100	201.8100	201.8100	-9.054%	1	731	+13.969%
2026-08-11	221.9000	221.9000	221.9000	221.9000	-3.413%	1	731	+3.650%
2026-08-10	229.7400	229.7400	229.7400	229.7400	+5.477%	1	731	+0.113%
2026-08-06	217.8100	217.8100	217.8100	217.8100	+3.081%	1	731	+5.597%
2026-08-05	211.3100	211.3100	211.3000	211.3000	-3.339%	4	731	+8.850%
2026-08-04	209.7500	218.6500	207.1800	218.6000	+3.065%	6	731	+5.215%
2026-08-03	210.3500	212.1000	210.3500	212.1000	+14.519%	3	731	+8.439%
2026-07-31	182.0500	185.2100	175.7500	185.2100	+5.834%	11	731	+24.183%
2026-07-30	167.5000	180.5200	167.1000	175.0000	+43.032%	54	731	+31.429%
2026-07-29	124.0600	124.0600	122.3500	122.3500	-0.082%	2	741	+87.985%
2026-07-27	121.7100	122.4500	121.7100	122.4500	+9.821%	14	741	+87.832%
2026-07-23	111.5000	111.5000	111.5000	111.5000	-7.338%	1	739	+106.278%
2026-07-22	123.5800	123.5800	120.3300	120.3300	-4.508%	7	739	+91.141%
2026-07-17	125.5100	126.0100	125.5100	126.0100	-5.625%	2	742	+82.525%
2026-07-16	124.7000	133.5200	124.7000	133.5200	+5.717%	5	742	+72.259%
2026-07-15	126.3000	126.3000	126.3000	126.3000	+10.838%	2	743	+82.106%
2026-07-14	113.9500	113.9500	113.9500	113.9500	-6.445%	1	744	+101.843%
2026-07-13	121.8000	121.8000	121.8000	121.8000	+4.639%	1	744	+88.834%
2026-07-10	116.5000	116.6500	116.4000	116.4000	+2.285%	4	744	+97.595%
2026-07-09	110.4200	113.8000	110.4200	113.8000	-3.559%	11	744	+102.109%
2026-07-06	116.4500	119.2000	116.4500	118.0000	-4.026%	8	740	+94.915%
2026-07-02	122.3500	122.9500	122.3500	122.9500	+7.380%	5	745	+87.068%
2026-07-01	111.5000	114.5000	111.5000	114.5000	+7.815%	3	745	+100.873%
2026-06-30	106.2000	106.2000	106.2000	106.2000	+1.143%	1	745	+116.573%
2026-06-29	113.9000	113.9000	105.0000	105.0000	-2.371%	40	745	+119.048%
2026-06-26	99.2000	107.5500	99.2000	107.5500	+16.649%	8	747	+113.854%
2026-06-25	94.6000	96.6700	90.0000	92.2000	-10.268%	26	747	+149.458%
2026-06-24	108.0600	108.1000	102.7500	102.7500	-4.419%	10	745	+123.844%
2026-06-23	107.9500	107.9500	107.1600	107.5000	+3.764%	4	744	+113.953%
2026-06-22	110.3500	110.3500	103.6000	103.6000	-6.667%	38	746	+122.008%
2026-06-18	108.5000	112.0000	108.5000	111.0000	-10.808%	5	739	+107.207%
2026-06-16	123.0000	124.4500	123.0000	124.4500	-4.166%	2	739	+84.813%
2026-06-15	130.4000	130.4000	129.8600	129.8600	+7.189%	4	739	+77.114%
2026-06-12	121.1500	121.1500	121.1500	121.1500	-0.082%	1	736	+89.847%
2026-06-11	121.2500	121.2500	121.2500	121.2500	-9.074%	17	736	+89.691%
2026-06-09	133.5900	133.5900	133.3500	133.3500	-4.586%	4	720	+72.478%
2026-06-08	139.7600	139.7600	139.7600	139.7600	-3.160%	1	721	+64.568%
2026-06-05	151.2300	151.2300	144.3200	144.3200	-22.733%	4	721	+59.368%
2026-06-01	187.2800	187.2800	186.7800	186.7800	+9.709%	2	720	+23.140%
2026-05-29	162.5000	170.2500	162.5000	170.2500	+10.280%	3	720	+35.095%
2026-05-28	151.8400	154.3800	151.8400	154.3800	+7.104%	4	720	+48.983%
2026-05-26	145.0000	145.2500	144.1400	144.1400	-2.608%	9	720	+59.567%
2026-05-22	151.7000	151.7000	148.0000	148.0000	+0.007%	2	718	+55.405%
2026-05-20	145.0900	147.9900	145.0900	147.9900	-2.638%	3	718	+55.416%
2026-05-19	156.7500	156.7500	152.0000	152.0000	-0.328%	3	718	+51.316%
2026-05-15	152.5000	152.5000	152.5000	152.5000	+11.517%	1	718	+50.820%
2026-05-14	136.7500	136.7500	136.7500	136.7500	+2.052%	1	718	+68.190%
2026-05-13	134.0000	134.0000	134.0000	134.0000	-2.225%	1	719	+71.642%
2026-05-12	137.0500	137.0500	137.0500	137.0500	-5.352%	1	719	+67.822%
2026-05-08	144.3300	145.0400	144.2000	144.8000	-4.106%	6	719	+58.840%
2026-05-07	151.5500	152.7300	151.0000	151.0000	+8.244%	5	721	+52.318%
2026-05-05	139.5000	139.5000	139.5000	139.5000	-4.583%	2	719	+64.875%
2026-05-04	146.2000	146.2000	146.2000	146.2000	+1.882%	1	719	+57.319%
2026-05-01	143.5000	143.5000	143.5000	143.5000	+8.877%	1	720	+60.279%
2026-04-30	131.8000	131.8000	131.8000	131.8000	-13.636%	1	720	+74.507%
2026-04-29	152.6100	152.6100	152.6100	152.6100	+2.955%	1	720	+50.711%
2026-04-27	148.2300	148.2300	148.2300	148.2300	-0.497%	1	720	+55.164%
2026-04-24	148.9700	148.9700	148.9700	148.9700	-7.368%	1	720	+54.394%
2026-04-22	159.2200	160.8200	159.2200	160.8200	+3.855%	4	720	+43.017%
2026-04-21	154.0000	154.8600	154.0000	154.8500	+1.835%	4	719	+48.531%
2026-04-20	152.0600	152.0600	152.0600	152.0600	-1.003%	1	718	+51.256%
2026-04-17	154.5100	154.5100	153.6000	153.6000	+2.407%	2	718	+49.740%
2026-04-16	147.0000	150.1700	146.6300	149.9900	+3.735%	8	718	+53.344%
2026-04-15	139.4700	144.5900	139.3900	144.5900	+14.754%	3	717	+59.070%
2026-04-14	126.0000	126.4200	126.0000	126.0000	+8.808%	3	716	+82.540%
2026-04-13	112.8000	115.8000	112.8000	115.8000	+8.224%	12	715	+98.618%
2026-04-10	107.0000	107.0000	107.0000	107.0000	-0.926%	2	715	+114.953%
2026-04-09	108.0000	108.0000	108.0000	108.0000	-1.008%	1	715	+112.963%
2026-04-08	113.8300	113.8300	107.7000	109.1000	-0.347%	9	715	+110.816%
2026-04-06	109.3300	109.6900	109.2500	109.4800	+3.871%	4	715	+110.084%
2026-03-31	106.3400	106.3400	105.4000	105.4000	+6.036%	3	715	+118.216%
2026-03-30	100.3000	100.3000	99.4000	99.4000	+1.119%	4	714	+131.388%
2026-03-27	100.0000	100.7300	98.0000	98.3000	-9.443%	10	714	+133.978%
2026-03-25	112.0500	112.0500	108.5500	108.5500	-3.253%	2	714	+111.884%
2026-03-24	114.1000	114.1000	110.5000	112.2000	-5.316%	62	714	+104.991%
2026-03-20	118.5000	118.5000	118.5000	118.5000	-6.876%	1	714	+94.093%
2026-03-18	130.0000	130.0000	127.2500	127.2500	-11.014%	60	714	+80.747%
2026-03-05	140.8500	143.0000	140.8500	143.0000	+6.091%	17	714	+60.839%
2026-03-02	134.7900	134.7900	134.7900	134.7900	+4.053%	1	714	+70.636%
2026-02-27	129.5400	129.5400	129.5400	129.5400	-3.659%	100	713	+77.551%
2026-02-26	134.4600	134.4600	134.4600	134.4600	+11.400%	1	613	+71.055%
2026-02-23	122.0000	122.0000	120.4500	120.7000	-8.422%	13	612	+90.555%
2026-02-20	133.0000	133.0000	131.8000	131.8000	-0.895%	501	607	+74.507%
2026-02-18	133.6000	133.6000	132.9900	132.9900	-12.622%	105	110	+72.945%
2026-02-10	152.2000	152.2000	152.2000	152.2000	+4.332%	1	67	+51.117%
2026-02-09	144.4400	146.0200	144.3200	145.8800	+9.635%	15	66	+57.664%
2026-02-06	133.0600	133.0600	133.0600	133.0600	+3.913%	2	58	+72.854%
2026-02-05	128.2500	128.2500	128.0500	128.0500	-12.258%	2	60	+79.617%
2026-02-04	146.0000	146.0000	145.9400	145.9400	+2.213%	2	58	+57.599%
2026-02-03	142.7800	142.7800	142.7800	142.7800	-14.758%	5	56	+61.087%
2026-01-30	167.5000	167.5000	167.5000	167.5000	+7.717%	1	51	+37.313%
2026-01-29	155.5000	155.5000	155.5000	155.5000	-11.330%	1	50	+47.910%
2026-01-21	175.3700	175.3700	175.3700	175.3700	-6.604%	1	49	+31.151%
2026-01-14	187.7700	187.7700	187.7700	187.7700	-6.489%	1	48	+22.490%
2026-01-02	200.3500	200.8000	200.3500	200.8000	-5.948%	16	47	+14.542%
2025-12-22	213.5000	213.5000	213.5000	213.5000	+4.350%	3	49	+7.728%
2025-12-15	204.6000	204.6000	204.6000	204.6000	-2.516%	1	49	+12.414%
2025-12-11	209.8800	209.8800	209.8800	209.8800	-0.242%	2	50	+9.586%
2025-12-10	210.3900	210.3900	210.3900	210.3900	-4.585%	2	51	+9.321%
2025-12-09	220.5000	220.5000	220.5000	220.5000	+6.409%	1	51	+4.308%
2025-11-24	207.2200	207.2200	207.2200	207.2200	-7.902%	1	51	+10.993%
2025-11-18	225.0000	225.0000	225.0000	225.0000	-2.174%	1	50	+2.222%
2025-11-06	230.0000	230.0000	230.0000	230.0000	-11.538%	1	50	0.000%
2025-10-30	260.0000	260.0000	260.0000	260.0000	+7.438%	1	49	-11.538%
2025-10-17	242.0000	242.0000	242.0000	242.0000	+1.468%	1	49	-4.959%
2025-10-16	244.0000	244.0000	238.5000	238.5000	-2.254%	2	49	-3.564%
2025-10-15	244.0000	244.0000	244.0000	244.0000	+0.461%	1	49	-5.738%
2025-10-13	242.8800	242.8800	242.8800	242.8800	+30.300%	1	49	-5.303%
2025-05-13	186.2000	186.4000	186.2000	186.4000	+9.038%	2	49	+23.391%
2025-05-01	170.9500	170.9500	170.9500	170.9500	+27.909%	2	49	+34.542%
2025-04-14	133.6500	133.6500	133.6500	133.6500	+22.615%	2	51	+72.091%
2025-04-07	100.5800	109.0000	100.5800	109.0000	-12.779%	44	49	+111.009%
2025-03-28	124.9200	124.9700	124.8000	124.9700	-13.980%	32	9	+84.044%
2025-02-27	145.2800	145.2800	145.2800	145.2800	-5.349%	1	1	+58.315%
2025-02-13	153.4900	153.4900	153.4900	153.4900	0.000%	1	1	+49.847%