Dark

MSFT20270617C320
MSFT Jun 17 2027 320.00 Call (MSFT270617C00320000)
option OPRA

EOD

Sep 24, 2026

185.98-1.222%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	185.9800	185.9800	185.9800	185.9800	-1.222%	1	345	0.000%
2026-09-22	194.3000	194.3000	188.2800	188.2800	-0.217%	3	345	-1.222%
2026-09-18	188.6900	188.6900	188.6900	188.6900	+0.101%	1	345	-1.436%
2026-09-17	188.5000	188.5000	188.5000	188.5000	+2.468%	1	345	-1.337%
2026-09-16	183.9600	183.9600	183.9600	183.9600	-8.158%	2	345	+1.098%
2026-09-14	200.3000	200.3000	200.3000	200.3000	+7.821%	1	343	-7.149%
2026-09-10	185.7700	185.7700	185.7700	185.7700	-8.780%	1	343	+0.113%
2026-09-03	203.6500	203.6500	203.6500	203.6500	+0.533%	2	343	-8.677%
2026-08-31	202.0000	202.5700	202.0000	202.5700	-3.077%	2	345	-8.190%
2026-08-28	208.2400	209.0000	208.2400	209.0000	+6.221%	3	347	-11.014%
2026-08-27	197.9500	197.9500	196.6400	196.7600	+6.935%	13	349	-5.479%
2026-08-25	184.0000	184.0000	184.0000	184.0000	+3.837%	1	357	+1.076%
2026-08-19	177.2000	177.2000	177.2000	177.2000	+1.257%	1	357	+4.955%
2026-08-18	175.0000	175.0000	175.0000	175.0000	-0.743%	3	357	+6.274%
2026-08-17	184.1000	184.1000	176.3100	176.3100	-6.228%	3	357	+5.485%
2026-08-14	188.2200	188.2200	188.0200	188.0200	+0.535%	3	360	-1.085%
2026-08-12	187.0200	187.0200	187.0200	187.0200	-4.308%	3	363	-0.556%
2026-08-11	195.4000	195.4400	195.4000	195.4400	-2.572%	4	361	-4.840%
2026-08-10	200.0000	203.5500	200.0000	200.6000	+2.451%	3	362	-7.288%
2026-08-07	195.0000	195.8500	193.5000	195.8000	+3.026%	6	364	-5.015%
2026-08-06	186.5000	193.5000	186.5000	190.0500	+3.513%	4	366	-2.142%
2026-08-05	183.6000	183.6000	183.6000	183.6000	-4.772%	1	366	+1.296%
2026-08-04	176.9900	192.8000	176.8500	192.8000	+4.216%	17	367	-3.537%
2026-08-03	171.7500	185.0000	171.7500	185.0000	+14.893%	20	375	+0.530%
2026-07-31	156.5000	161.0200	152.0000	161.0200	+5.511%	24	385	+15.501%
2026-07-30	135.5000	153.0000	135.5000	152.6100	+49.838%	130	398	+21.866%
2026-07-29	99.7000	101.8500	99.7000	101.8500	-1.020%	9	381	+82.602%
2026-07-28	101.1500	105.5000	101.1500	102.9000	+3.272%	18	390	+80.739%
2026-07-27	100.3000	100.3000	99.6400	99.6400	+9.978%	3	393	+86.652%
2026-07-23	98.7000	99.1400	90.6000	90.6000	-7.598%	7	395	+105.276%
2026-07-22	99.2000	99.4700	98.0500	98.0500	-7.977%	11	395	+89.679%
2026-07-21	106.5500	106.5500	106.5500	106.5500	-2.561%	2	394	+74.547%
2026-07-20	104.6000	109.3500	104.6000	109.3500	+7.417%	4	394	+70.078%
2026-07-17	103.2500	103.5300	101.8000	101.8000	-5.610%	5	394	+82.692%
2026-07-16	105.3900	112.0000	102.6500	107.8500	+3.255%	12	395	+72.443%
2026-07-15	105.0000	105.5600	104.0000	104.4500	+7.680%	7	403	+78.056%
2026-07-14	92.0000	98.0000	92.0000	97.0000	-6.099%	43	401	+91.732%
2026-07-13	97.8500	103.3000	97.8500	103.3000	+6.363%	39	424	+80.039%
2026-07-10	98.7500	101.9200	94.2000	97.1200	+2.060%	24	388	+91.495%
2026-07-09	89.7000	95.1600	89.7000	95.1600	-0.823%	5	396	+95.439%
2026-07-08	95.9500	95.9500	95.9500	95.9500	-7.536%	1	395	+93.830%
2026-07-07	102.8500	103.7700	102.8500	103.7700	+5.909%	53	396	+79.223%
2026-07-06	98.6700	99.8000	95.5000	97.9800	-3.903%	102	346	+89.814%
2026-07-02	99.5000	101.9600	98.7700	101.9600	+4.886%	10	288	+82.405%
2026-07-01	91.6700	99.3500	91.6700	97.2100	+14.123%	39	288	+91.318%
2026-06-30	85.1800	85.1800	85.1800	85.1800	+0.805%	1	294	+118.338%
2026-06-29	92.2900	93.0500	84.5000	84.5000	-4.368%	16	293	+120.095%
2026-06-26	85.5000	88.3600	85.5000	88.3600	+19.551%	5	285	+110.480%
2026-06-25	75.6300	75.9800	71.8200	73.9100	-14.899%	59	281	+151.630%
2026-06-24	89.1000	89.1000	86.8500	86.8500	-1.363%	8	229	+114.139%
2026-06-23	88.3900	88.3900	86.6000	88.0500	+4.572%	3	225	+111.221%
2026-06-22	91.5000	93.0000	84.0000	84.2000	-9.365%	10	226	+120.879%
2026-06-18	92.4000	93.0000	88.0100	92.9000	+1.486%	14	190	+100.194%
2026-06-17	98.0000	99.5000	91.4200	91.5400	-10.220%	30	190	+103.168%
2026-06-16	105.5000	105.5000	101.1800	101.9600	-5.030%	7	190	+82.405%
2026-06-15	105.3500	108.3400	105.3500	107.3600	+6.794%	18	183	+73.230%
2026-06-12	96.6000	101.0500	96.6000	100.5300	-1.209%	16	179	+85.000%
2026-06-11	103.0000	103.0000	97.5000	101.7600	-5.119%	16	166	+82.763%
2026-06-10	107.2500	107.2500	107.2500	107.2500	-3.855%	2	156	+73.408%
2026-06-09	112.0100	112.0100	110.5000	111.5500	-4.821%	5	156	+66.723%
2026-06-08	119.5000	119.5000	117.2000	117.2000	-12.537%	8	158	+58.686%
2026-06-04	134.0000	134.0000	134.0000	134.0000	+1.901%	1	150	+38.791%
2026-06-03	130.7500	131.5000	130.7500	131.5000	-10.623%	2	150	+41.430%
2026-06-02	147.1300	147.1300	147.1300	147.1300	-9.095%	1	149	+26.405%
2026-06-01	165.2000	165.2000	161.8400	161.8500	+10.667%	5	150	+14.909%
2026-05-29	140.3500	147.0000	140.3500	146.2500	+12.241%	6	151	+27.166%
2026-05-28	120.8000	130.3000	120.8000	130.3000	+10.209%	7	151	+42.732%
2026-05-27	117.4600	120.4800	117.4600	118.2300	-1.401%	8	158	+57.304%
2026-05-26	119.9100	119.9100	119.9100	119.9100	-3.617%	5	166	+55.100%
2026-05-22	125.5000	125.5000	123.7700	124.4100	+0.331%	12	163	+49.490%
2026-05-21	124.0000	124.0000	124.0000	124.0000	+5.085%	1	174	+49.984%
2026-05-20	118.0000	118.0000	118.0000	118.0000	-3.870%	10	174	+57.610%
2026-05-19	129.2400	129.2400	122.7500	122.7500	-3.514%	3	167	+51.511%
2026-05-18	122.7500	128.0700	122.7500	127.2200	+0.569%	17	167	+46.188%
2026-05-15	129.0000	131.3000	126.5000	126.5000	+9.714%	5	167	+47.020%
2026-05-14	115.3000	115.3000	115.3000	115.3000	+6.267%	1	171	+61.301%
2026-05-13	108.4900	108.5000	106.5000	108.5000	-6.466%	6	174	+71.410%
2026-05-11	116.0000	116.0000	116.0000	116.0000	-3.253%	5	174	+60.328%
2026-05-08	121.5900	122.0100	119.0000	119.9000	-4.333%	5	169	+55.113%
2026-05-07	123.8400	129.5500	123.8400	125.3300	+4.879%	7	166	+48.392%
2026-05-06	119.5000	119.5000	119.5000	119.5000	+0.420%	1	169	+55.632%
2026-05-01	118.2600	119.0000	118.2600	119.0000	+6.526%	2	167	+56.286%
2026-04-30	118.0000	118.0000	108.0000	111.7100	-13.403%	32	167	+66.485%
2026-04-29	129.5500	129.5500	129.0000	129.0000	-3.782%	5	155	+44.171%
2026-04-28	132.2800	134.0700	132.2800	134.0700	+2.980%	2	158	+38.719%
2026-04-27	124.0000	130.1900	124.0000	130.1900	+5.077%	7	158	+42.853%
2026-04-23	127.0000	127.0000	118.9900	123.9000	-9.562%	4	161	+50.105%
2026-04-22	134.5000	137.0000	133.5000	137.0000	+3.623%	3	160	+35.752%
2026-04-21	132.2100	132.2100	132.2100	132.2100	+6.065%	1	162	+40.670%
2026-04-20	124.4700	126.3500	124.1500	124.6500	-2.518%	6	162	+49.202%
2026-04-17	131.9400	136.7000	127.8700	127.8700	+1.484%	64	160	+45.445%
2026-04-16	120.5700	126.0000	120.5700	126.0000	+7.097%	3	174	+47.603%
2026-04-15	111.9500	118.0000	111.9000	117.6500	+13.125%	18	177	+58.079%
2026-04-14	100.9000	105.6800	100.9000	104.0000	+8.605%	8	173	+78.827%
2026-04-13	88.7500	95.7600	88.7500	95.7600	+9.590%	11	172	+94.215%
2026-04-10	88.7500	88.8400	86.1300	87.3800	+0.819%	8	166	+112.840%
2026-04-09	83.9500	86.6700	83.7500	86.6700	-4.232%	13	162	+114.584%
2026-04-08	96.0800	96.0800	89.8800	90.5000	+5.233%	8	154	+105.503%
2026-04-07	85.1500	86.0000	85.1500	86.0000	-2.825%	4	149	+116.256%
2026-04-06	88.8500	88.8500	87.2500	88.5000	+2.312%	3	145	+110.147%
2026-04-02	86.5000	86.5000	86.5000	86.5000	-2.370%	4	139	+115.006%
2026-04-01	88.6000	88.6000	88.6000	88.6000	+4.852%	1	139	+109.910%
2026-03-31	84.5000	84.5000	84.5000	84.5000	+7.206%	1	139	+120.095%
2026-03-30	80.1100	83.0000	78.8200	78.8200	-0.152%	16	140	+135.955%
2026-03-27	81.6200	81.6200	78.9400	78.9400	-7.673%	9	140	+135.597%
2026-03-26	89.0000	89.0000	85.2500	85.5000	-2.397%	5	137	+117.520%
2026-03-25	90.0000	90.0000	87.6000	87.6000	-3.258%	8	136	+112.306%
2026-03-24	92.8000	92.8000	87.6000	90.5500	-7.753%	13	129	+105.389%
2026-03-23	99.0100	99.5300	98.1600	98.1600	+0.677%	5	131	+89.466%
2026-03-20	97.5000	97.5200	97.5000	97.5000	-4.412%	5	132	+90.749%
2026-03-19	102.0000	102.0000	102.0000	102.0000	-3.637%	1	131	+82.333%
2026-03-18	108.5000	108.5000	105.8500	105.8500	-4.165%	3	130	+75.701%
2026-03-17	113.6000	113.6000	110.4500	110.4500	-0.316%	2	127	+68.384%
2026-03-16	109.6100	110.8000	108.5000	110.8000	+0.727%	4	126	+67.852%
2026-03-13	114.5000	114.5000	110.0000	110.0000	-5.417%	4	122	+69.073%
2026-03-12	116.5500	116.5500	116.3000	116.3000	-2.269%	2	122	+59.914%
2026-03-11	119.0000	119.0000	119.0000	119.0000	+1.971%	2	120	+56.286%
2026-03-10	118.0000	118.2300	116.6700	116.7000	-3.178%	9	120	+59.366%
2026-03-09	120.5300	120.5300	120.5300	120.5300	+0.862%	1	118	+54.302%
2026-03-05	119.5000	119.5000	119.5000	119.5000	-0.797%	1	117	+55.632%
2026-03-04	118.2200	120.4600	117.0000	120.4600	+1.783%	7	117	+54.391%
2026-03-03	109.8700	118.3500	109.8700	118.3500	+6.718%	4	121	+57.144%
2026-03-02	113.4700	113.4700	110.9000	110.9000	+1.492%	2	119	+67.701%
2026-02-27	109.2700	109.2700	109.2700	109.2700	-3.514%	1	119	+70.202%
2026-02-26	116.0000	117.4000	113.2500	113.2500	+0.292%	16	118	+64.221%
2026-02-25	109.0000	112.9200	109.0000	112.9200	+10.166%	15	120	+64.701%
2026-02-24	101.8500	102.5000	101.8500	102.5000	+2.500%	4	120	+81.444%
2026-02-23	105.0000	105.0000	100.0000	100.0000	-9.666%	17	116	+85.980%
2026-02-20	110.6000	110.7000	109.4900	110.7000	-0.270%	11	99	+68.004%
2026-02-19	114.7500	114.7500	111.0000	111.0000	-0.448%	3	94	+67.550%
2026-02-18	109.4000	111.9600	109.4000	111.5000	+1.938%	3	93	+66.798%
2026-02-17	109.0100	111.8300	109.0100	109.3800	-3.289%	8	91	+70.031%
2026-02-13	115.0000	115.0000	113.1000	113.1000	+0.248%	3	83	+64.439%
2026-02-12	111.4300	114.0000	111.4300	112.8200	-2.741%	4	83	+64.847%
2026-02-11	116.0000	116.0000	116.0000	116.0000	-10.084%	1	79	+60.328%
2026-02-10	125.0000	129.0100	125.0000	129.0100	+5.833%	3	78	+44.159%
2026-02-09	119.5000	121.9000	119.5000	121.9000	+7.876%	5	77	+52.568%
2026-02-06	110.9000	113.0000	108.8500	113.0000	-2.502%	10	76	+64.584%
2026-02-05	110.0000	115.9000	110.0000	115.9000	-4.096%	3	71	+60.466%
2026-02-03	122.0000	122.0000	120.5000	120.8500	-10.055%	8	70	+53.893%
2026-01-30	142.6000	142.6000	134.3600	134.3600	+1.480%	5	68	+38.419%
2026-01-29	138.5000	138.5000	131.9000	132.4000	-26.240%	13	69	+40.468%
2026-01-27	179.5000	179.5000	179.5000	179.5000	+5.483%	1	64	+3.610%
2026-01-23	170.1700	170.1700	170.1700	170.1700	+12.065%	2	64	+9.291%
2026-01-21	151.8500	151.8500	151.8500	151.8500	-3.280%	5	64	+22.476%
2026-01-20	157.0000	157.0000	157.0000	157.0000	-3.705%	1	60	+18.459%
2026-01-15	163.0400	163.0400	163.0400	163.0400	-14.257%	3	60	+14.070%
2026-01-07	190.1500	190.1500	190.1500	190.1500	+0.502%	1	57	-2.193%
2025-12-29	189.2000	189.2000	189.2000	189.2000	+0.106%	1	57	-1.702%
2025-12-18	189.2000	189.2000	189.0000	189.0000	-3.963%	2	57	-1.598%
2025-11-28	196.8000	196.8000	196.8000	196.8000	-5.530%	1	56	-5.498%
2025-11-13	211.9100	211.9100	208.3200	208.3200	-0.421%	21	55	-10.724%
2025-11-10	209.2000	209.2000	209.2000	209.2000	-2.097%	1	54	-11.099%
2025-11-05	213.6000	213.6800	213.6000	213.6800	-2.295%	2	53	-12.963%
2025-11-03	218.7000	218.7000	218.7000	218.7000	-6.226%	1	51	-14.961%
2025-10-30	233.2200	233.2200	233.2200	233.2200	+7.688%	20	51	-20.256%
2025-10-13	216.5700	216.5700	216.5700	216.5700	-6.731%	1	31	-14.125%
2025-10-06	232.2000	232.2000	232.2000	232.2000	+14.791%	2	32	-19.905%
2025-09-08	202.2800	202.2800	202.2800	202.2800	-3.653%	1	30	-8.058%
2025-08-25	209.9500	209.9500	209.9500	209.9500	-7.989%	10	29	-11.417%
2025-08-11	229.3800	229.3800	228.1800	228.1800	-4.033%	3	29	-18.494%
2025-08-04	237.7700	237.7700	237.7700	237.7700	+9.385%	1	30	-21.782%
2025-07-29	217.3700	217.3700	217.3700	217.3700	+3.677%	1	30	-14.441%
2025-07-23	209.6600	209.6600	209.6600	209.6600	+4.830%	1	30	-11.294%
2025-07-02	200.0000	200.0000	200.0000	200.0000	+4.860%	10	29	-7.010%
2025-06-16	190.7300	190.7300	190.7300	190.7300	+9.270%	12	20	-2.490%
2025-06-02	174.4000	174.5500	174.4000	174.5500	+7.020%	2	9	+6.548%
2025-05-13	163.1500	163.1500	163.1000	163.1000	+10.681%	2	8	+14.028%
2025-05-01	147.3600	147.3600	147.3600	147.3600	+37.565%	1	7	+26.208%
2025-04-10	107.1200	107.1200	107.1200	107.1200	+29.905%	1	8	+73.618%
2025-04-07	82.5000	82.5000	82.4600	82.4600	-21.392%	2	10	+125.540%
2025-04-03	104.9000	104.9000	104.9000	104.9000	-4.113%	1	10	+77.293%
2025-04-02	109.0500	109.4000	109.0500	109.4000	+11.269%	2	9	+70.000%
2025-03-31	99.4200	99.4200	98.3200	98.3200	-7.966%	2	8	+89.158%
2025-03-28	106.8300	106.8300	106.8300	106.8300	-3.330%	2	8	+74.090%
2025-03-11	110.5100	110.5100	110.5100	110.5100	-8.617%	7	8	+68.292%
2025-03-05	120.7800	120.9300	120.7800	120.9300	-13.430%	4	3	+53.791%
2025-02-06	139.6900	139.6900	139.6900	139.6900	0.000%	1	1	+33.138%