Dark

MSFT20270617C300
MSFT Jun 17 2027 300.00 Call (MSFT270617C00300000)
option OPRA

EOD

Sep 28, 2026

217.70-3.715%(-8.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	217.0000	217.7000	217.0000	217.7000	-3.715%	2	630	0.000%
2026-09-25	214.0000	226.6500	214.0000	226.1000	+10.779%	6	632	-3.715%
2026-09-24	204.1000	204.1000	204.1000	204.1000	-1.974%	1	638	+6.663%
2026-09-22	207.9700	208.2100	207.9700	208.2100	+1.789%	15	639	+4.558%
2026-09-21	207.2500	207.2500	204.5500	204.5500	-0.171%	5	654	+6.429%
2026-09-18	204.9000	204.9000	204.9000	204.9000	+2.348%	1	653	+6.247%
2026-09-16	200.0000	200.2000	200.0000	200.2000	-8.283%	4	654	+8.741%
2026-09-14	218.2800	218.2800	218.2800	218.2800	+8.597%	1	656	-0.266%
2026-09-10	201.0000	201.0000	201.0000	201.0000	-5.634%	1	657	+8.308%
2026-09-04	213.0000	213.0000	213.0000	213.0000	-5.333%	1	659	+2.207%
2026-09-03	225.0000	225.0000	225.0000	225.0000	+6.398%	1	659	-3.244%
2026-09-01	211.6500	211.6500	211.4700	211.4700	-4.713%	5	660	+2.946%
2026-08-31	221.9300	221.9300	221.9300	221.9300	-2.375%	1	664	-1.906%
2026-08-28	221.3300	227.3300	221.3300	227.3300	+4.678%	13	664	-4.236%
2026-08-27	210.0000	217.1700	210.0000	217.1700	+4.258%	7	667	+0.244%
2026-08-26	206.3500	208.3000	206.3500	208.3000	+2.966%	2	671	+4.513%
2026-08-25	199.0000	202.3000	199.0000	202.3000	+0.492%	5	673	+7.612%
2026-08-24	201.3100	201.3100	201.3100	201.3100	+2.053%	1	677	+8.142%
2026-08-21	197.2600	197.2600	197.2600	197.2600	+1.864%	1	678	+10.362%
2026-08-20	194.4100	194.4100	193.6500	193.6500	-0.514%	2	679	+12.419%
2026-08-19	194.0000	198.7500	194.0000	194.6500	+0.594%	11	681	+11.842%
2026-08-18	191.6500	194.8500	191.6500	193.5000	+1.124%	18	676	+12.506%
2026-08-17	201.0500	201.0500	190.9500	191.3500	-7.783%	19	668	+13.771%
2026-08-13	210.2800	210.2800	207.5000	207.5000	+2.217%	12	661	+4.916%
2026-08-12	210.0000	210.0000	203.0000	203.0000	-5.317%	14	673	+7.241%
2026-08-11	213.5000	214.4500	213.5000	214.4000	-2.381%	30	682	+1.539%
2026-08-10	220.5600	222.7500	219.6300	219.6300	+3.599%	5	711	-0.879%
2026-08-07	215.2200	217.1200	212.0000	212.0000	-0.455%	7	712	+2.689%
2026-08-06	201.7500	212.9700	201.7500	212.9700	+5.431%	13	714	+2.221%
2026-08-05	200.4200	204.6000	200.4200	202.0000	-3.635%	63	717	+7.772%
2026-08-04	201.0000	211.4000	196.1000	209.6200	+4.289%	38	734	+3.855%
2026-08-03	195.0000	203.1400	195.0000	201.0000	+12.291%	170	751	+8.308%
2026-07-31	173.0000	179.0000	167.2000	179.0000	+5.449%	61	815	+21.620%
2026-07-30	153.3000	171.4800	150.3500	169.7500	+45.085%	328	805	+28.247%
2026-07-29	116.0000	117.3000	114.5700	117.0000	+1.695%	23	776	+86.068%
2026-07-28	119.5000	120.6200	113.9000	115.0500	+0.436%	35	762	+89.222%
2026-07-27	113.8300	115.3800	112.4100	114.5500	+6.410%	45	783	+90.048%
2026-07-24	108.5700	108.5700	107.6500	107.6500	+2.426%	2	783	+102.229%
2026-07-23	113.0000	113.0000	104.4500	105.1000	-6.353%	24	784	+107.136%
2026-07-22	114.8000	114.8000	112.2300	112.2300	-7.477%	10	781	+93.977%
2026-07-21	121.0000	121.3000	120.4800	121.3000	-1.964%	15	775	+79.472%
2026-07-20	115.6000	123.9300	115.6000	123.7300	+4.414%	5	786	+75.948%
2026-07-17	118.3500	120.6500	113.8000	118.5000	-3.659%	31	789	+83.713%
2026-07-16	116.7400	127.2500	116.7400	123.0000	+4.193%	18	785	+76.992%
2026-07-15	115.0000	121.0000	115.0000	118.0500	+6.428%	64	786	+84.413%
2026-07-14	108.1700	111.8900	105.4000	110.9200	-3.464%	20	787	+96.268%
2026-07-13	113.1900	117.0000	112.0000	114.9000	+3.982%	25	778	+89.469%
2026-07-10	113.5000	116.0000	108.2000	110.5000	+1.376%	113	795	+97.014%
2026-07-09	101.4000	109.0000	100.5000	109.0000	+0.073%	24	876	+99.725%
2026-07-08	110.0000	110.0000	108.0000	108.9200	-5.884%	21	875	+99.871%
2026-07-07	118.0000	118.0000	115.7300	115.7300	+3.794%	23	866	+88.110%
2026-07-06	113.0000	113.0000	109.5000	111.5000	-3.962%	15	875	+95.247%
2026-07-02	112.0000	116.4000	111.6700	116.1000	+5.545%	47	906	+87.511%
2026-07-01	104.0000	113.9900	104.0000	110.0000	+8.183%	112	906	+97.909%
2026-06-30	98.9500	101.6800	98.8500	101.6800	+4.063%	26	908	+114.103%
2026-06-29	104.9000	108.7500	96.7500	97.7100	-3.449%	73	909	+122.802%
2026-06-26	88.5000	101.2000	88.4500	101.2000	+19.059%	61	875	+115.119%
2026-06-25	90.4000	90.8000	83.6000	85.0000	-9.574%	160	845	+156.118%
2026-06-24	99.3600	102.4600	94.0000	94.0000	-6.931%	20	706	+131.596%
2026-06-23	99.9500	103.2500	99.7000	101.0000	+4.685%	33	692	+115.545%
2026-06-22	102.3000	107.0000	96.1200	96.4800	-8.938%	62	700	+125.643%
2026-06-18	101.4500	106.4200	101.4500	105.9500	+0.541%	32	600	+105.474%
2026-06-17	114.5000	114.5000	105.0000	105.3800	-9.677%	39	600	+106.586%
2026-06-16	117.1100	118.0000	115.4000	116.6700	-4.603%	25	600	+86.595%
2026-06-15	119.2500	123.9800	119.2500	122.3000	+7.093%	40	604	+78.005%
2026-06-12	109.8700	114.6900	109.2500	114.2000	-1.433%	158	598	+90.630%
2026-06-11	119.0000	119.0000	111.1500	115.8600	-5.836%	36	548	+87.899%
2026-06-10	124.6000	127.2300	123.0400	123.0400	-2.194%	15	522	+76.934%
2026-06-09	132.8000	133.3100	123.0000	125.8000	-6.154%	32	513	+73.052%
2026-06-08	134.1200	135.0000	132.3500	134.0500	-3.003%	8	507	+62.402%
2026-06-05	145.4900	145.4900	136.0000	138.2000	-6.419%	15	511	+57.525%
2026-06-04	151.9300	151.9300	147.6800	147.6800	-0.384%	7	519	+47.413%
2026-06-03	155.0000	155.0000	144.9400	148.2500	-7.650%	16	512	+46.847%
2026-06-02	165.0000	165.0000	160.5300	160.5300	-10.419%	6	502	+35.613%
2026-06-01	180.1800	180.1800	177.0000	179.2000	+8.278%	8	503	+21.484%
2026-05-29	153.0000	165.5000	153.0000	165.5000	+12.585%	49	508	+31.541%
2026-05-28	138.1500	147.0000	138.1500	147.0000	+9.964%	13	514	+48.095%
2026-05-27	132.8500	136.2900	132.7800	133.6800	-1.886%	15	521	+62.852%
2026-05-26	136.2500	136.2500	136.2500	136.2500	-1.766%	6	519	+59.780%
2026-05-22	143.7000	143.7000	138.7000	138.7000	-0.716%	4	525	+56.957%
2026-05-21	141.3500	141.4300	139.7000	139.7000	-0.816%	7	522	+55.834%
2026-05-20	137.9000	140.8500	137.9000	140.8500	+2.028%	2	522	+54.562%
2026-05-19	149.0500	149.0500	138.0500	138.0500	-3.123%	3	513	+57.696%
2026-05-18	139.7400	143.5000	138.5000	142.5000	-0.537%	11	513	+52.772%
2026-05-15	135.4000	147.9500	135.4000	143.2700	+9.785%	31	513	+51.951%
2026-05-14	123.5800	130.9000	123.5800	130.5000	+3.695%	8	513	+66.820%
2026-05-13	123.5500	126.9900	123.5500	125.8500	-3.821%	7	504	+72.984%
2026-05-12	134.5500	134.5500	130.2800	130.8500	-1.580%	13	504	+66.374%
2026-05-11	129.9000	132.9500	129.0000	132.9500	-1.446%	25	504	+63.746%
2026-05-08	136.6600	137.1300	134.9000	134.9000	-5.000%	41	500	+61.379%
2026-05-07	146.8500	146.8500	142.0000	142.0000	+6.208%	8	473	+53.310%
2026-05-06	127.5000	135.2800	127.2800	133.7000	+0.792%	17	475	+62.827%
2026-05-05	132.0000	132.6500	130.7000	132.6500	-0.711%	12	464	+64.116%
2026-05-04	135.9400	140.4000	133.3000	133.6000	-1.945%	58	466	+62.949%
2026-05-01	135.2100	137.4600	133.7100	136.2500	+4.430%	10	432	+59.780%
2026-04-30	132.0000	132.0000	121.0000	130.4700	-10.021%	42	432	+66.858%
2026-04-29	145.0000	147.3000	145.0000	145.0000	-3.178%	5	399	+50.138%
2026-04-28	144.0000	150.0000	144.0000	149.7600	+2.575%	9	399	+45.366%
2026-04-27	144.5000	146.0000	144.0000	146.0000	+0.613%	6	402	+49.110%
2026-04-24	140.9000	145.1100	140.9000	145.1100	+7.937%	17	404	+50.024%
2026-04-23	143.0700	144.0000	134.4400	134.4400	-12.131%	18	404	+61.931%
2026-04-22	150.0000	154.1700	150.0000	153.0000	+4.302%	8	393	+42.288%
2026-04-21	145.4900	147.0000	145.4900	146.6900	+5.109%	9	397	+48.408%
2026-04-20	144.0000	144.0000	139.5600	139.5600	-3.765%	42	397	+55.990%
2026-04-17	146.0000	152.0000	145.0200	145.0200	+1.555%	37	367	+50.117%
2026-04-16	140.0000	142.8000	136.0000	142.8000	+3.855%	35	393	+52.451%
2026-04-15	125.0000	137.5000	125.0000	137.5000	+16.872%	22	407	+58.327%
2026-04-14	115.0000	120.6600	114.0000	117.6500	+6.567%	27	415	+85.040%
2026-04-13	102.1300	111.0000	101.5000	110.4000	+9.643%	28	407	+97.192%
2026-04-10	102.8000	102.8000	99.6500	100.6900	-1.032%	23	402	+116.208%
2026-04-09	101.5700	101.7400	96.7900	101.7400	-0.255%	45	392	+113.977%
2026-04-08	109.0000	109.0000	101.1400	102.0000	+2.000%	15	357	+113.431%
2026-04-07	100.8000	100.8000	98.5000	100.0000	-1.720%	5	358	+117.700%
2026-04-06	102.0000	102.0700	100.9200	101.7500	+2.778%	11	353	+113.956%
2026-04-02	96.9000	99.0000	96.8000	99.0000	-0.533%	6	335	+119.899%
2026-04-01	100.8500	102.6000	99.5300	99.5300	+0.101%	9	335	+118.728%
2026-03-31	97.7800	100.0000	96.0000	99.4300	+7.562%	10	328	+118.948%
2026-03-30	93.5000	95.0000	91.0000	92.4400	+1.426%	31	324	+135.504%
2026-03-27	92.5000	94.0000	91.0000	91.1400	-7.000%	13	319	+138.863%
2026-03-26	102.0000	103.0400	98.0000	98.0000	-5.039%	33	310	+122.143%
2026-03-25	105.5000	105.5000	101.0800	103.2000	-1.149%	23	284	+110.950%
2026-03-24	110.0000	110.0000	102.5000	104.4000	-6.993%	58	274	+108.525%
2026-03-23	113.6400	113.6400	112.2500	112.2500	+1.126%	2	276	+93.942%
2026-03-20	113.0000	113.0000	111.0000	111.0000	-4.145%	8	276	+96.126%
2026-03-19	117.5000	119.0000	115.8000	115.8000	-2.852%	9	272	+87.997%
2026-03-18	123.9500	123.9500	119.2000	119.2000	-4.556%	9	268	+82.634%
2026-03-17	125.5000	127.5500	124.8900	124.8900	-0.415%	11	269	+74.313%
2026-03-16	123.7500	125.4100	123.7500	125.4100	+1.959%	3	262	+73.591%
2026-03-13	127.7100	127.7100	123.0000	123.0000	-5.639%	3	261	+76.992%
2026-03-12	130.1000	130.7500	130.1000	130.3500	+0.154%	3	259	+67.012%
2026-03-11	132.0300	132.0300	127.8500	130.1500	-0.115%	3	258	+67.269%
2026-03-10	130.0000	130.3000	130.0000	130.3000	-2.360%	2	258	+67.076%
2026-03-09	132.1000	134.3700	132.1000	133.4500	-1.694%	4	259	+63.132%
2026-03-06	137.9500	137.9500	135.7500	135.7500	-0.221%	3	259	+60.368%
2026-03-05	133.1000	136.0500	133.1000	136.0500	+1.152%	2	257	+60.015%
2026-03-04	131.6000	134.5000	131.6000	134.5000	+1.694%	2	255	+61.859%
2026-03-03	132.0500	132.2600	132.0500	132.2600	+3.530%	2	256	+64.600%
2026-03-02	127.7500	127.7500	127.7500	127.7500	+6.458%	1	258	+70.411%
2026-02-27	121.5000	123.0800	120.0000	120.0000	-6.970%	6	258	+81.417%
2026-02-26	128.9900	128.9900	128.9900	128.9900	+2.373%	1	255	+68.773%
2026-02-25	126.1600	126.1600	126.0000	126.0000	+7.969%	2	253	+72.778%
2026-02-24	116.8000	116.8000	116.7000	116.7000	+1.602%	5	253	+86.547%
2026-02-23	120.0000	120.0000	114.8600	114.8600	-7.913%	16	249	+89.535%
2026-02-20	124.4200	126.0000	124.0000	124.7300	-0.216%	8	239	+74.537%
2026-02-19	126.7500	126.7500	125.0000	125.0000	-0.478%	3	232	+74.160%
2026-02-18	123.0000	127.0000	123.0000	125.6000	+2.322%	20	230	+73.328%
2026-02-17	121.5000	125.1000	121.5000	122.7500	-3.346%	13	219	+77.352%
2026-02-13	127.4000	129.3800	125.7100	127.0000	-2.285%	10	204	+71.417%
2026-02-12	129.3000	129.9700	128.3200	129.9700	+0.807%	6	204	+67.500%
2026-02-11	129.1800	129.1800	128.0500	128.9300	-9.650%	6	199	+68.851%
2026-02-10	144.5000	145.5000	142.7000	142.7000	+4.161%	9	200	+52.558%
2026-02-09	133.0100	139.0000	133.0100	137.0000	+10.609%	22	197	+58.905%
2026-02-06	122.0000	123.8600	120.0000	123.8600	+2.364%	11	195	+75.763%
2026-02-05	133.8000	133.8000	120.0000	121.0000	-13.621%	81	184	+79.917%
2026-02-04	135.0900	140.0800	135.0900	140.0800	+3.863%	37	119	+55.411%
2026-02-03	143.0000	143.0000	133.5700	134.8700	-7.114%	39	120	+61.415%
2026-02-02	149.0000	149.0000	145.2000	145.2000	-3.809%	9	121	+49.931%
2026-01-30	155.7000	155.7000	149.9000	150.9500	-0.854%	17	114	+44.220%
2026-01-29	155.6000	155.6000	146.4700	152.2500	-23.875%	56	105	+42.989%
2026-01-28	200.0000	200.0000	200.0000	200.0000	-0.100%	3	54	+8.850%
2026-01-27	200.2000	200.2000	200.2000	200.2000	+16.497%	5	51	+8.741%
2026-01-22	171.8500	171.8500	171.8500	171.8500	+2.978%	1	46	+26.680%
2026-01-21	166.8800	166.8800	166.8800	166.8800	-7.801%	1	46	+30.453%
2026-01-16	179.6300	182.2000	179.6300	181.0000	+1.514%	3	45	+20.276%
2026-01-15	179.4000	179.5500	178.3000	178.3000	+0.017%	7	45	+22.098%
2026-01-14	180.6300	180.6300	178.1200	178.2700	-8.673%	9	39	+22.118%
2025-12-16	195.2000	195.2000	195.2000	195.2000	-2.327%	10	34	+11.527%
2025-12-12	199.8500	199.8500	199.8500	199.8500	-1.069%	1	34	+8.932%
2025-12-10	202.0100	202.0100	202.0100	202.0100	-4.640%	2	35	+7.767%
2025-12-09	211.8400	211.8400	211.8400	211.8400	-0.075%	2	35	+2.766%
2025-12-08	212.0000	212.0000	212.0000	212.0000	+0.184%	1	35	+2.689%
2025-12-02	211.6100	211.6100	211.6100	211.6100	+9.973%	1	35	+2.878%
2025-11-25	192.2500	192.5000	192.2500	192.4200	-11.266%	3	35	+13.138%
2025-11-18	216.8500	216.8500	216.8500	216.8500	-4.471%	1	34	+0.392%
2025-11-14	227.0000	227.0000	227.0000	227.0000	-7.347%	2	33	-4.097%
2025-11-03	245.0000	245.0000	245.0000	245.0000	+0.670%	4	31	-11.143%
2025-10-30	245.1100	245.1100	243.3700	243.3700	-7.022%	3	31	-10.548%
2025-10-28	261.7500	261.7500	261.7500	261.7500	+3.791%	10	30	-16.829%
2025-10-27	252.1900	252.1900	252.1900	252.1900	+6.342%	1	20	-13.676%
2025-10-21	237.1500	237.1500	237.1500	237.1500	-2.295%	1	20	-8.202%
2025-10-10	242.7200	242.7200	242.7200	242.7200	-1.072%	1	20	-10.308%
2025-10-08	245.3500	245.3500	245.3500	245.3500	+5.754%	1	19	-11.270%
2025-09-23	232.0000	232.0000	232.0000	232.0000	+1.487%	1	19	-6.164%
2025-08-25	228.6000	228.6000	228.6000	228.6000	-12.711%	2	18	-4.768%
2025-07-31	261.8900	261.8900	261.8900	261.8900	+11.861%	4	16	-16.873%
2025-07-24	234.1200	234.1200	234.1200	234.1200	+1.123%	1	12	-7.013%
2025-07-18	231.5200	231.5200	231.5200	231.5200	+1.100%	1	12	-5.969%
2025-07-16	229.0000	229.0000	229.0000	229.0000	+3.153%	2	12	-4.934%
2025-07-10	222.0000	222.0000	222.0000	222.0000	+0.950%	1	12	-1.937%
2025-07-08	219.8700	219.9100	219.8700	219.9100	-0.772%	2	12	-1.005%
2025-07-07	221.6200	221.6200	221.6200	221.6200	+8.107%	1	12	-1.769%
2025-06-12	205.0000	205.0000	205.0000	205.0000	+5.074%	1	12	+6.195%
2025-06-05	195.1000	195.1000	195.1000	195.1000	+5.300%	1	13	+11.584%
2025-05-15	185.2800	185.2800	185.2800	185.2800	+3.769%	2	13	+17.498%
2025-05-13	178.4000	178.6000	178.4000	178.5500	+6.425%	4	11	+21.927%
2025-05-02	167.7700	167.7700	167.7700	167.7700	+33.151%	2	13	+29.761%
2025-04-25	126.0000	126.0000	126.0000	126.0000	+9.091%	6	12	+72.778%
2025-04-16	115.5000	115.5000	115.5000	115.5000	+15.097%	1	15	+88.485%
2025-04-09	100.3500	100.3500	100.3500	100.3500	-5.241%	3	15	+116.941%
2025-04-07	105.9000	105.9000	105.9000	105.9000	-13.713%	1	12	+105.571%
2025-04-02	122.7300	122.7300	122.7300	122.7300	-2.804%	1	12	+77.381%
2025-03-20	126.2200	126.2700	126.2200	126.2700	+5.225%	2	11	+72.408%
2025-03-10	120.0000	120.0000	120.0000	120.0000	-18.919%	3	10	+81.417%
2025-02-21	148.0000	148.0000	148.0000	148.0000	+0.455%	2	7	+47.095%
2025-02-18	146.8000	147.3300	146.8000	147.3300	-3.333%	2	6	+47.764%
2025-02-10	152.4100	152.4100	152.4100	152.4100	+2.289%	1	6	+42.838%
2025-02-07	149.0000	149.0000	149.0000	149.0000	-3.716%	2	5	+46.107%
2025-01-31	154.7400	154.7500	154.7400	154.7500	+1.078%	6	4	+40.679%
2025-01-30	153.1000	153.1000	153.1000	153.1000	-16.110%	2	7	+42.195%
2025-01-28	182.5000	182.5000	182.5000	182.5000	+0.402%	1	5	+19.288%
2025-01-23	180.7400	181.7700	180.2600	181.7700	+9.818%	4	5	+19.767%
2025-01-21	168.5000	168.5000	165.5200	165.5200	0.000%	2	1	+31.525%