Dark

MSFT20270617C310
MSFT Jun 17 2027 310.00 Call (MSFT270617C00310000)
option OPRA

EOD

Sep 28, 2026

208.09-5.414%(-11.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	208.0900	208.0900	208.0900	208.0900	-5.414%	3	670	0.000%
2026-09-25	220.0000	220.0000	220.0000	220.0000	+10.519%	1	667	-5.414%
2026-09-22	208.4200	208.4200	197.2700	199.0600	+2.187%	17	668	+4.536%
2026-09-21	194.8000	194.8000	194.8000	194.8000	-3.588%	1	670	+6.822%
2026-09-15	202.0500	202.0500	202.0500	202.0500	-0.010%	1	671	+2.989%
2026-09-04	202.0700	202.0700	202.0700	202.0700	-4.998%	3	674	+2.979%
2026-09-03	212.7000	212.7000	212.7000	212.7000	+5.047%	1	674	-2.167%
2026-09-01	204.7100	204.7100	202.4800	202.4800	-4.635%	2	675	+2.771%
2026-08-31	212.0800	212.3200	212.0800	212.3200	-1.772%	5	676	-1.992%
2026-08-28	217.0500	217.0500	216.1500	216.1500	+13.037%	35	676	-3.729%
2026-08-24	191.2200	191.2200	191.2200	191.2200	+3.084%	1	708	+8.822%
2026-08-20	186.2000	186.2000	185.3000	185.5000	+0.108%	7	709	+12.178%
2026-08-19	189.7500	190.8000	185.1500	185.3000	+0.254%	8	710	+12.299%
2026-08-18	184.8300	184.8300	184.8300	184.8300	-5.728%	1	710	+12.585%
2026-08-12	199.8100	199.8100	196.0600	196.0600	-4.207%	2	711	+6.136%
2026-08-11	204.6700	204.6700	204.6700	204.6700	-3.662%	1	711	+1.671%
2026-08-10	210.4900	212.4500	210.4900	212.4500	+2.326%	22	712	-2.052%
2026-08-07	207.6200	207.6200	207.6200	207.6200	+3.114%	1	724	+0.226%
2026-08-06	198.4900	201.3500	198.0900	201.3500	+4.516%	12	725	+3.347%
2026-08-05	197.8500	198.0000	192.4500	192.6500	-4.059%	9	730	+8.015%
2026-08-04	193.0000	201.4500	193.0000	200.8000	+3.832%	17	731	+3.630%
2026-08-03	190.0000	193.6500	190.0000	193.3900	+15.457%	11	738	+7.601%
2026-07-31	165.4000	167.9300	165.0000	167.5000	+4.037%	16	744	+24.233%
2026-07-30	144.3000	163.0000	144.3000	161.0000	+52.174%	23	758	+29.248%
2026-07-29	109.5000	109.5000	105.8000	105.8000	-4.728%	7	781	+96.682%
2026-07-28	111.0500	111.0500	111.0500	111.0500	+3.302%	1	786	+87.384%
2026-07-27	106.5000	107.5000	106.3300	107.5000	+5.516%	19	787	+93.572%
2026-07-24	101.9000	101.9000	101.7700	101.8800	+2.289%	7	789	+104.250%
2026-07-23	104.0500	104.0500	97.3500	99.6000	-5.188%	14	791	+108.926%
2026-07-22	108.3600	108.3600	105.0500	105.0500	-9.126%	6	794	+98.087%
2026-07-20	109.2500	115.6000	109.2500	115.6000	+5.764%	2	798	+80.009%
2026-07-17	109.8000	109.8000	108.5400	109.3000	-7.841%	8	796	+90.384%
2026-07-16	118.5300	118.6000	118.5300	118.6000	+5.441%	2	797	+75.455%
2026-07-15	104.8500	112.4800	104.8500	112.4800	+9.098%	15	797	+85.002%
2026-07-14	102.3000	104.8000	102.3000	103.1000	-3.555%	6	796	+101.833%
2026-07-13	107.6900	107.6900	106.9000	106.9000	+4.497%	3	792	+94.659%
2026-07-10	101.6200	102.8000	101.6200	102.3000	+2.402%	3	795	+103.412%
2026-07-09	94.7800	99.9000	94.7800	99.9000	-2.174%	21	794	+108.298%
2026-07-08	100.2500	102.1200	100.2500	102.1200	-6.867%	4	787	+103.770%
2026-07-07	109.6500	109.6500	109.6500	109.6500	+5.180%	1	784	+89.777%
2026-07-06	103.1000	104.2500	102.4000	104.2500	-3.713%	4	785	+99.607%
2026-07-02	103.8800	108.5000	103.8800	108.2700	+1.187%	216	579	+92.195%
2026-07-01	98.5000	107.0000	98.5000	107.0000	+12.869%	5	579	+94.477%
2026-06-30	94.8000	94.8000	94.8000	94.8000	+3.993%	1	578	+119.504%
2026-06-29	99.3000	99.3000	91.1600	91.1600	-5.972%	454	577	+128.269%
2026-06-26	92.4500	96.9500	90.3100	96.9500	+22.877%	10	156	+114.636%
2026-06-25	81.2000	83.3500	76.7500	78.9000	-15.479%	25	154	+163.739%
2026-06-24	97.4000	97.4000	93.3500	93.3500	-1.737%	5	145	+122.914%
2026-06-23	95.0500	95.0500	93.4500	95.0000	+6.157%	34	144	+119.042%
2026-06-22	98.4800	98.4800	89.4900	89.4900	-10.060%	12	142	+132.529%
2026-06-18	96.3500	99.5000	96.3500	99.5000	-0.500%	37	90	+109.136%
2026-06-17	103.5000	103.5000	100.0000	100.0000	-9.379%	5	90	+108.090%
2026-06-16	111.0000	111.0000	107.8200	110.3500	-3.244%	4	90	+88.573%
2026-06-15	112.2000	114.0500	112.2000	114.0500	+11.671%	3	88	+82.455%
2026-06-12	103.2500	103.2500	102.1300	102.1300	-4.238%	4	87	+103.750%
2026-06-11	109.1400	109.1400	105.0000	106.6500	-7.454%	4	83	+95.115%
2026-06-10	115.2400	115.2400	115.2400	115.2400	-1.630%	1	81	+80.571%
2026-06-09	120.4500	120.4500	117.1500	117.1500	-7.552%	2	80	+77.627%
2026-06-08	123.5000	126.7200	123.5000	126.7200	-26.089%	3	79	+64.212%
2026-06-01	170.0000	171.4500	169.6200	171.4500	+15.649%	5	78	+21.371%
2026-05-29	148.2500	148.2500	148.2500	148.2500	+9.823%	1	81	+40.364%
2026-05-28	138.3000	138.3000	134.9900	134.9900	+6.754%	4	82	+54.152%
2026-05-27	126.4500	126.4500	126.4500	126.4500	-1.977%	1	85	+64.563%
2026-05-26	132.0500	132.0500	129.0000	129.0000	-0.914%	5	85	+61.310%
2026-05-19	130.1900	130.1900	130.1900	130.1900	-5.502%	4	89	+59.836%
2026-05-15	135.7500	137.7700	135.7500	137.7700	+11.826%	2	86	+51.042%
2026-05-14	123.2000	123.2000	123.2000	123.2000	+4.274%	2	86	+68.904%
2026-05-13	116.1400	118.3000	116.1400	118.1500	-2.917%	7	94	+76.124%
2026-05-12	120.5800	124.0000	120.5800	121.7000	-1.537%	4	94	+70.986%
2026-05-11	122.6000	123.6000	122.4500	123.6000	-3.626%	11	94	+68.358%
2026-05-08	128.2500	128.2500	128.2500	128.2500	-4.291%	1	101	+62.253%
2026-05-07	135.9500	135.9500	134.0000	134.0000	+5.929%	4	102	+55.291%
2026-05-06	126.5000	126.5000	126.5000	126.5000	+2.471%	1	104	+64.498%
2026-05-05	123.4500	123.4500	123.4500	123.4500	-3.404%	1	105	+68.562%
2026-05-01	127.5500	127.8000	127.5500	127.8000	+10.649%	33	137	+62.825%
2026-04-30	124.5000	125.0000	115.5000	115.5000	-17.529%	46	137	+80.165%
2026-04-28	140.0500	140.0500	140.0500	140.0500	+4.359%	2	97	+48.583%
2026-04-24	134.2000	134.2000	134.2000	134.2000	+1.100%	1	99	+55.060%
2026-04-23	132.3900	132.7400	132.3900	132.7400	-7.253%	3	98	+56.765%
2026-04-22	139.9000	143.2200	139.9000	143.1200	+7.367%	3	97	+45.395%
2026-04-20	134.3300	134.3300	133.3000	133.3000	-1.761%	2	94	+56.107%
2026-04-17	139.8000	140.7400	135.6900	135.6900	+1.572%	10	94	+53.357%
2026-04-16	134.2500	134.2500	133.5900	133.5900	+11.325%	4	98	+55.768%
2026-04-15	120.0000	120.0000	120.0000	120.0000	+6.952%	2	100	+73.408%
2026-04-14	111.0000	112.6200	110.2500	112.2000	+6.857%	16	98	+85.463%
2026-04-13	97.5000	105.0000	97.5000	105.0000	+13.086%	15	92	+98.181%
2026-04-10	94.2500	96.2800	92.8000	92.8500	-0.960%	10	89	+124.114%
2026-04-09	95.3000	95.3000	90.0000	93.7500	-4.851%	3	85	+121.963%
2026-04-08	99.2000	99.2000	98.5300	98.5300	+4.987%	3	84	+111.195%
2026-04-07	93.2500	93.8500	91.8000	93.8500	-1.002%	5	86	+121.726%
2026-04-06	94.5000	94.8000	94.5000	94.8000	+0.851%	3	83	+119.504%
2026-04-02	90.0000	94.0000	90.0000	94.0000	0.000%	2	80	+121.372%
2026-03-31	91.8000	94.0000	91.8000	94.0000	+8.922%	2	80	+121.372%
2026-03-30	90.0000	90.0000	86.3000	86.3000	+1.208%	2	80	+141.124%
2026-03-27	87.1500	87.1500	85.2500	85.2700	-7.566%	10	78	+144.037%
2026-03-26	93.5100	93.5100	92.2500	92.2500	-3.150%	12	80	+125.572%
2026-03-25	98.2500	98.2500	94.6000	95.2500	-1.193%	9	84	+118.467%
2026-03-24	103.4500	103.4500	95.4500	96.4000	-9.057%	13	77	+115.861%
2026-03-23	106.0000	106.0000	106.0000	106.0000	+2.169%	4	69	+96.311%
2026-03-20	106.1000	106.1000	103.7500	103.7500	-7.159%	3	65	+100.569%
2026-03-19	111.7500	111.7500	111.7500	111.7500	-0.614%	1	63	+86.210%
2026-03-18	113.3600	113.3600	112.4400	112.4400	-6.237%	2	63	+85.068%
2026-03-17	119.9000	119.9200	119.9000	119.9200	+0.351%	4	63	+73.524%
2026-03-13	119.5000	119.5000	119.5000	119.5000	-2.369%	1	59	+74.134%
2026-03-11	122.4000	122.4000	122.4000	122.4000	-2.439%	1	58	+70.008%
2026-03-10	125.4600	125.4600	125.4600	125.4600	-2.366%	5	57	+65.862%
2026-03-06	128.5000	128.5000	128.5000	128.5000	+1.677%	1	52	+61.938%
2026-03-05	127.2300	127.2300	126.3800	126.3800	-0.645%	2	52	+64.654%
2026-03-04	127.2000	127.2000	127.2000	127.2000	+6.891%	1	53	+63.593%
2026-03-02	119.0000	119.0000	119.0000	119.0000	+3.478%	1	54	+74.866%
2026-02-27	114.0000	116.4500	114.0000	115.0000	+0.437%	3	54	+80.948%
2026-02-25	114.5000	114.5000	114.5000	114.5000	+3.751%	2	51	+81.738%
2026-02-24	106.4300	110.3600	106.4300	110.3600	+4.015%	4	51	+88.556%
2026-02-23	109.8100	109.8100	106.1000	106.1000	-10.085%	10	47	+96.126%
2026-02-18	118.0000	118.0000	118.0000	118.0000	+0.984%	1	42	+76.347%
2026-02-17	115.7500	116.8500	115.7500	116.8500	-2.218%	4	42	+78.083%
2026-02-13	119.5000	119.5000	119.5000	119.5000	-1.240%	1	37	+74.134%
2026-02-12	121.0000	121.0000	121.0000	121.0000	-2.803%	1	37	+71.975%
2026-02-11	124.4900	124.4900	124.4900	124.4900	-9.131%	1	36	+67.154%
2026-02-10	137.0000	137.0000	137.0000	137.0000	+9.207%	1	37	+51.891%
2026-02-09	126.6100	126.6100	125.4500	125.4500	+7.729%	2	36	+65.875%
2026-02-06	116.4500	116.4500	116.4500	116.4500	+1.261%	1	35	+78.695%
2026-02-05	119.9000	119.9000	115.0000	115.0000	-11.224%	10	34	+80.948%
2026-02-03	137.7000	137.7000	129.5400	129.5400	-7.060%	3	24	+60.638%
2026-02-02	139.3800	139.3800	139.3800	139.3800	-2.409%	1	21	+49.297%
2026-01-30	148.5500	149.5000	142.4500	142.8200	+1.963%	6	20	+45.701%
2026-01-29	140.0700	140.0700	140.0700	140.0700	-22.711%	1	18	+48.561%
2026-01-23	181.2300	181.2300	181.2300	181.2300	-20.513%	2	18	+14.821%
2025-11-03	228.0000	228.0000	228.0000	228.0000	-3.020%	1	19	-8.732%
2025-10-30	235.4000	235.4000	235.1000	235.1000	-3.251%	2	19	-11.489%
2025-10-27	243.0000	243.0000	243.0000	243.0000	+6.346%	1	17	-14.366%
2025-10-20	228.5000	228.5000	228.5000	228.5000	+0.373%	1	17	-8.932%
2025-07-29	227.6800	227.7000	227.6000	227.6500	+6.170%	6	17	-8.592%
2025-07-03	214.4200	214.4200	214.4200	214.4200	+0.103%	1	16	-2.952%
2025-06-30	214.2000	214.2000	214.2000	214.2000	+16.445%	10	16	-2.852%
2025-05-28	183.9500	183.9500	183.9500	183.9500	+7.920%	1	8	+13.123%
2025-05-13	170.6500	170.8500	170.4500	170.4500	+65.165%	6	7	+22.083%
2025-03-31	103.4100	103.4100	103.2000	103.2000	-30.270%	3	4	+101.638%
2025-02-20	148.0000	148.0000	148.0000	148.0000	+5.714%	2	5	+40.601%
2025-02-13	143.0000	143.0000	140.0000	140.0000	-3.275%	2	3	+48.636%
2025-02-04	143.6000	144.7400	143.6000	144.7400	-0.344%	2	3	+43.768%
2025-02-03	145.2400	145.2400	145.2400	145.2400	-16.711%	1	3	+43.273%
2025-01-28	174.3800	174.3800	174.3800	174.3800	+8.311%	1	2	+19.331%
2025-01-27	161.0000	161.0000	161.0000	161.0000	0.000%	1	1	+29.248%