Dark

MSFT20270617C330
MSFT Jun 17 2027 330.00 Call (MSFT270617C00330000)
option OPRA

EOD

Sep 29, 2026

191.50+1.082%(+2.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	187.0000	191.5000	187.0000	191.5000	+1.082%	2	831	0.000%
2026-09-28	186.5000	189.4500	186.5000	189.4500	-6.050%	2	831	+1.082%
2026-09-25	193.0000	201.6500	192.9000	201.6500	+13.927%	18	831	-5.033%
2026-09-24	174.9500	177.0000	174.9500	177.0000	-3.700%	39	833	+8.192%
2026-09-23	183.7500	183.8000	183.7500	183.8000	+3.859%	2	862	+4.189%
2026-09-16	176.9700	176.9700	176.9700	176.9700	-4.346%	1	862	+8.210%
2026-09-15	184.7700	185.0100	184.0300	185.0100	-3.816%	4	862	+3.508%
2026-09-14	192.3500	192.3500	192.3500	192.3500	+7.747%	1	863	-0.442%
2026-09-11	178.5200	178.5200	178.5200	178.5200	+1.432%	1	863	+7.271%
2026-09-10	176.0000	176.0000	176.0000	176.0000	+0.860%	1	863	+8.807%
2026-09-08	174.5000	174.5000	174.5000	174.5000	-7.964%	1	864	+9.742%
2026-09-04	189.6800	189.6800	189.6000	189.6000	-3.018%	2	863	+1.002%
2026-09-03	195.0000	195.5000	195.0000	195.5000	-2.274%	2	863	-2.046%
2026-08-28	192.3000	200.0500	192.3000	200.0500	+7.087%	4	865	-4.274%
2026-08-27	189.2000	189.2000	186.8100	186.8100	+4.949%	15	866	+2.511%
2026-08-26	178.0000	178.0000	178.0000	178.0000	+1.459%	1	870	+7.584%
2026-08-25	175.5000	175.5000	175.4400	175.4400	+4.460%	2	871	+9.154%
2026-08-18	165.1500	167.9500	165.1500	167.9500	-2.355%	3	872	+14.022%
2026-08-17	172.0000	172.0000	172.0000	172.0000	-4.519%	1	872	+11.337%
2026-08-13	180.0000	180.1400	180.0000	180.1400	+0.733%	3	872	+6.306%
2026-08-12	178.0000	178.8300	176.6000	178.8300	-4.149%	6	873	+7.085%
2026-08-11	189.0000	189.0000	185.0000	186.5700	-2.217%	4	877	+2.642%
2026-08-10	192.0000	194.8700	189.0000	190.8000	+1.896%	18	879	+0.367%
2026-08-07	190.0000	190.0000	185.0000	187.2500	+2.727%	13	880	+2.270%
2026-08-06	178.0000	182.6500	178.0000	182.2800	+3.568%	12	881	+5.058%
2026-08-05	177.5000	177.5000	176.0000	176.0000	-4.348%	2	888	+8.807%
2026-08-04	171.4500	184.0000	171.4500	184.0000	+4.486%	14	889	+4.076%
2026-08-03	164.0000	177.0000	164.0000	176.1000	+16.971%	202	894	+8.745%
2026-07-31	150.1000	152.0100	141.0000	150.5500	+3.435%	135	955	+27.200%
2026-07-30	128.3500	145.5500	127.0000	145.5500	+52.889%	110	989	+31.570%
2026-07-29	91.0500	96.1000	91.0500	95.2000	+1.764%	16	1,047	+101.155%
2026-07-28	94.8100	98.0000	93.5500	93.5500	+0.559%	11	1,055	+104.703%
2026-07-27	93.4500	94.6500	91.5000	93.0300	+6.102%	8	1,056	+105.848%
2026-07-24	87.0000	88.0500	85.9500	87.6800	+2.251%	4	1,053	+118.408%
2026-07-23	92.7600	92.7600	85.7500	85.7500	-7.297%	10	1,051	+123.324%
2026-07-22	93.5000	93.5000	92.0000	92.5000	-7.500%	7	1,056	+107.027%
2026-07-21	100.8000	100.8000	99.0000	100.0000	-2.153%	4	1,056	+91.500%
2026-07-20	94.9800	102.2000	94.9800	102.2000	+8.828%	3	1,056	+87.378%
2026-07-17	95.8600	95.8600	93.9100	93.9100	-8.246%	13	1,056	+103.919%
2026-07-16	98.2900	102.3500	95.1000	102.3500	+4.332%	13	1,067	+87.103%
2026-07-15	97.2600	100.0000	97.2600	98.1000	+7.119%	12	1,076	+95.209%
2026-07-14	86.2800	91.5800	86.2800	91.5800	-4.385%	3	1,081	+109.107%
2026-07-13	94.2000	95.7800	94.2000	95.7800	+5.834%	6	1,081	+99.937%
2026-07-10	95.1000	95.1000	89.4700	90.5000	+3.725%	6	1,085	+111.602%
2026-07-09	84.0000	87.2500	82.5000	87.2500	-0.852%	13	1,089	+119.484%
2026-07-08	87.9000	88.0000	87.9000	88.0000	-5.223%	2	1,081	+117.614%
2026-07-07	97.0000	97.2000	92.8500	92.8500	+1.232%	7	1,081	+106.247%
2026-07-06	92.9000	92.9000	88.0700	91.7200	-4.159%	26	1,083	+108.788%
2026-07-02	94.7000	95.7000	94.5600	95.7000	+5.898%	203	878	+100.104%
2026-07-01	90.5000	93.6000	90.2000	90.3700	+10.207%	20	878	+111.907%
2026-06-30	80.7000	82.0000	79.5500	82.0000	+4.193%	11	876	+133.537%
2026-06-29	84.7400	86.0000	78.5500	78.7000	-7.412%	446	874	+143.329%
2026-06-26	70.7500	85.0000	70.7500	85.0000	+23.690%	27	724	+125.294%
2026-06-25	73.6000	73.6000	66.0000	68.7200	-11.897%	77	720	+178.667%
2026-06-24	84.6500	84.6500	78.0000	78.0000	-3.704%	10	732	+145.513%
2026-06-23	81.9200	83.0000	80.7000	81.0000	+5.195%	59	724	+136.420%
2026-06-22	86.5000	86.5000	77.0000	77.0000	-9.198%	16	737	+148.701%
2026-06-18	83.2200	87.3800	83.0000	84.8000	-0.411%	208	519	+125.825%
2026-06-17	88.9000	90.0000	85.1500	85.1500	-11.652%	13	519	+124.897%
2026-06-16	95.0000	96.7500	94.9300	96.3800	-4.337%	17	519	+98.693%
2026-06-15	99.2500	101.6000	99.2500	100.7500	+9.226%	5	506	+90.074%
2026-06-12	93.4500	93.4500	92.1900	92.2400	-3.007%	6	502	+107.611%
2026-06-11	93.8300	96.0500	92.4900	95.1000	-5.636%	53	499	+101.367%
2026-06-10	103.7600	104.2900	100.7800	100.7800	-3.096%	45	450	+90.018%
2026-06-09	105.0000	105.0000	102.1000	104.0000	-6.559%	10	426	+84.135%
2026-06-08	111.3500	112.1000	108.5100	111.3000	-3.720%	27	418	+72.058%
2026-06-05	120.0000	120.0000	115.6000	115.6000	-8.196%	3	400	+65.657%
2026-06-04	125.9200	125.9200	125.9200	125.9200	+0.736%	1	399	+52.081%
2026-06-03	130.0000	130.0000	123.9000	125.0000	-8.759%	10	398	+53.200%
2026-06-02	137.0000	137.9000	137.0000	137.0000	-11.670%	7	391	+39.781%
2026-06-01	156.3200	157.0000	152.8500	155.1000	+8.842%	15	386	+23.469%
2026-05-29	133.5000	142.5000	133.5000	142.5000	+16.517%	15	387	+34.386%
2026-05-28	122.0000	123.0000	122.0000	122.3000	+9.982%	5	388	+56.582%
2026-05-27	110.7500	112.2000	108.9000	111.2000	-4.138%	8	387	+72.212%
2026-05-22	116.0000	116.0000	116.0000	116.0000	-1.058%	2	392	+65.086%
2026-05-21	117.2400	117.2400	117.2400	117.2400	+3.023%	2	394	+63.340%
2026-05-20	111.0000	113.8000	111.0000	113.8000	-1.043%	3	394	+68.278%
2026-05-19	125.0000	125.0000	114.5000	115.0000	-4.167%	11	387	+66.522%
2026-05-18	116.5800	120.0000	116.5800	120.0000	-0.785%	3	387	+59.583%
2026-05-15	120.5000	123.8000	120.2300	120.9500	+11.681%	10	387	+58.330%
2026-05-14	105.0000	108.3000	101.2500	108.3000	+3.488%	8	388	+76.824%
2026-05-13	101.4500	104.6500	100.0000	104.6500	-1.274%	5	387	+82.991%
2026-05-12	107.9500	107.9500	106.0000	106.0000	-1.852%	27	387	+80.660%
2026-05-11	107.7500	108.6500	107.7500	108.0000	-3.614%	13	387	+77.315%
2026-05-08	112.0000	112.6600	112.0000	112.0500	-4.736%	6	396	+70.906%
2026-05-07	120.0000	120.0000	117.0000	117.6200	+6.174%	6	391	+62.812%
2026-05-06	106.1000	110.7800	104.5500	110.7800	+1.243%	5	396	+72.865%
2026-05-05	108.8000	109.4200	108.0000	109.4200	-2.347%	3	397	+75.014%
2026-05-04	116.4000	116.4000	112.0200	112.0500	-0.524%	10	394	+70.906%
2026-05-01	113.5000	113.5000	111.3300	112.6400	+4.694%	22	394	+70.011%
2026-04-30	102.7500	107.5900	100.0000	107.5900	-11.754%	33	394	+77.991%
2026-04-29	124.5000	124.5000	120.2500	121.9200	-3.811%	4	366	+57.070%
2026-04-28	124.1500	126.8000	124.1500	126.7500	+2.466%	10	365	+51.085%
2026-04-27	119.0000	124.1400	119.0000	123.7000	+2.656%	15	365	+54.810%
2026-04-24	120.0000	120.5000	118.7500	120.5000	+3.300%	6	350	+58.921%
2026-04-23	116.0900	116.7500	112.4000	116.6500	-9.749%	24	348	+64.166%
2026-04-22	128.6500	129.2500	128.4700	129.2500	+4.928%	14	342	+48.162%
2026-04-21	123.1800	123.1800	123.1800	123.1800	+5.282%	4	349	+55.464%
2026-04-20	119.7500	119.7500	117.0000	117.0000	-3.306%	5	349	+63.675%
2026-04-17	125.0000	128.4700	121.0000	121.0000	+0.833%	7	347	+58.264%
2026-04-16	117.8000	120.5000	113.4600	120.0000	+9.091%	45	350	+59.583%
2026-04-15	104.4700	111.2000	104.4700	110.0000	+12.590%	16	334	+74.091%
2026-04-14	96.7300	99.6500	96.5000	97.7000	+7.481%	18	333	+96.008%
2026-04-13	83.2000	90.9000	82.2500	90.9000	+12.222%	20	335	+110.671%
2026-04-10	83.0000	83.0000	79.3000	81.0000	+0.434%	29	331	+136.420%
2026-04-09	78.7500	81.0500	77.2300	80.6500	-1.886%	17	336	+137.446%
2026-04-08	88.7700	88.7700	82.2000	82.2000	+2.112%	79	326	+132.968%
2026-04-07	80.7500	80.7500	79.0000	80.5000	-2.424%	16	252	+137.888%
2026-04-06	82.0000	82.5000	81.9200	82.5000	+1.852%	4	251	+132.121%
2026-04-02	76.6800	81.0000	76.6800	81.0000	+1.250%	2	252	+136.420%
2026-04-01	82.5000	82.5000	80.0000	80.0000	-1.478%	35	252	+139.375%
2026-03-31	81.0000	81.2000	81.0000	81.2000	+9.745%	2	225	+135.837%
2026-03-30	73.9900	73.9900	73.9900	73.9900	+1.190%	1	225	+158.819%
2026-03-27	74.7100	75.1000	73.1200	73.1200	-7.560%	16	224	+161.898%
2026-03-26	80.0000	80.1000	78.9000	79.1000	-3.064%	15	221	+142.099%
2026-03-25	83.0000	83.1700	81.6000	81.6000	-2.100%	8	210	+134.681%
2026-03-24	86.9100	86.9100	83.3500	83.3500	-8.748%	9	209	+129.754%
2026-03-23	93.7300	93.8400	90.7800	91.3400	-0.393%	39	208	+109.656%
2026-03-20	91.7000	91.7000	91.7000	91.7000	-4.608%	5	185	+108.833%
2026-03-19	95.8800	96.1300	95.8800	96.1300	-2.899%	3	180	+99.209%
2026-03-18	100.5000	100.5000	99.0000	99.0000	-5.236%	2	180	+93.434%
2026-03-16	101.0500	104.4700	101.0500	104.4700	+2.926%	25	178	+83.306%
2026-03-13	101.9100	101.9100	101.5000	101.5000	-7.727%	2	158	+88.670%
2026-03-12	110.0000	110.0000	110.0000	110.0000	+2.088%	1	157	+74.091%
2026-03-11	107.7500	107.7500	107.7500	107.7500	-2.647%	1	158	+77.726%
2026-03-10	108.2800	110.6800	108.2800	110.6800	-1.749%	3	157	+73.021%
2026-03-09	110.2500	113.4000	109.9000	112.6500	-2.552%	6	156	+69.996%
2026-03-06	115.6000	115.6000	115.6000	115.6000	+0.217%	2	155	+65.657%
2026-03-05	115.3500	115.3500	115.3500	115.3500	+3.037%	1	155	+66.016%
2026-03-04	110.3400	111.9500	109.0000	111.9500	+0.404%	13	154	+71.059%
2026-03-03	104.4200	111.5000	104.4200	111.5000	+5.189%	3	148	+71.749%
2026-03-02	106.0000	106.0000	106.0000	106.0000	+6.106%	1	149	+80.660%
2026-02-27	100.7500	103.0000	99.9000	99.9000	-6.636%	8	148	+91.692%
2026-02-26	109.0500	109.0500	105.5600	107.0000	+0.943%	10	143	+78.972%
2026-02-25	100.0000	106.0000	100.0000	106.0000	+8.274%	14	139	+80.660%
2026-02-24	93.0000	97.9000	93.0000	97.9000	+3.873%	5	139	+95.608%
2026-02-23	96.0000	96.0000	94.2500	94.2500	-8.228%	5	136	+103.183%
2026-02-20	103.0000	104.5500	102.2600	102.7000	-1.203%	17	132	+86.465%
2026-02-19	106.0000	106.0000	103.2000	103.9500	+0.483%	4	124	+84.223%
2026-02-18	103.4500	103.4500	103.4500	103.4500	+1.124%	1	121	+85.114%
2026-02-17	100.4300	105.0700	100.4300	102.3000	-4.196%	7	121	+87.195%
2026-02-13	106.0000	106.7800	104.7800	106.7800	-1.130%	5	113	+79.341%
2026-02-12	106.2500	108.0000	105.8000	108.0000	+0.935%	5	113	+77.315%
2026-02-11	108.5700	108.5700	107.0000	107.0000	-9.628%	2	109	+78.972%
2026-02-10	122.8000	122.8000	118.4000	118.4000	+2.369%	4	107	+61.740%
2026-02-09	107.5500	116.0400	107.5500	115.6600	+9.113%	9	105	+65.572%
2026-02-06	105.0000	106.0000	104.4900	106.0000	+5.841%	4	99	+80.660%
2026-02-05	110.8500	110.8500	100.1500	100.1500	-15.457%	12	98	+91.213%
2026-02-04	115.2000	118.4600	115.2000	118.4600	+5.768%	5	89	+61.658%
2026-02-03	115.0000	115.0000	112.0000	112.0000	-9.385%	8	87	+70.982%
2026-02-02	128.8500	128.8500	123.6000	123.6000	-2.983%	3	83	+54.935%
2026-01-30	133.4900	133.4900	126.8500	127.4000	+1.071%	17	81	+50.314%
2026-01-29	138.9000	138.9000	123.6700	126.0500	-23.722%	54	66	+51.924%
2026-01-26	165.2500	165.2500	165.2500	165.2500	+1.101%	1	53	+15.885%
2026-01-23	150.5000	163.4500	150.5000	163.4500	+11.342%	2	54	+17.161%
2026-01-22	147.8500	147.8500	146.8000	146.8000	+3.018%	2	54	+30.450%
2026-01-21	146.0000	146.0000	141.0000	142.5000	-3.285%	3	55	+34.386%
2026-01-20	147.3400	147.3400	147.3400	147.3400	-4.013%	1	55	+29.971%
2026-01-15	153.5000	153.5000	153.5000	153.5000	-0.583%	1	54	+24.756%
2026-01-14	154.4000	154.4000	154.4000	154.4000	-5.421%	1	53	+24.028%
2026-01-13	163.2500	163.2500	163.2500	163.2500	-5.696%	1	52	+17.305%
2026-01-09	173.1100	173.1100	173.1100	173.1100	+0.986%	1	52	+10.623%
2025-12-16	171.4200	171.4200	171.4200	171.4200	-8.307%	2	52	+11.714%
2025-12-08	186.9500	186.9500	186.9500	186.9500	+4.296%	1	51	+2.434%
2025-12-03	179.2500	179.2500	179.2500	179.2500	-3.202%	1	52	+6.834%
2025-11-26	185.1800	185.1800	185.1800	185.1800	+6.163%	1	52	+3.413%
2025-11-25	174.4300	174.4300	174.4300	174.4300	-2.006%	1	52	+9.786%
2025-11-20	178.9800	178.9800	178.0000	178.0000	-13.643%	5	51	+7.584%
2025-11-13	206.1200	206.1200	206.1200	206.1200	+0.502%	1	52	-7.093%
2025-11-11	205.0900	205.0900	205.0900	205.0900	+2.009%	1	51	-6.626%
2025-11-10	201.0500	201.0500	201.0500	201.0500	+3.368%	1	50	-4.750%
2025-11-07	194.3500	194.5000	194.2000	194.5000	-9.644%	5	49	-1.542%
2025-11-03	217.5600	217.5600	215.2600	215.2600	+1.509%	2	47	-11.038%
2025-10-31	212.0600	212.0600	212.0600	212.0600	-8.401%	1	47	-9.695%
2025-10-29	231.5100	231.5100	231.5100	231.5100	+9.861%	1	47	-17.282%
2025-10-15	210.6900	210.7300	210.6900	210.7300	-0.655%	2	47	-9.125%
2025-09-30	212.1200	212.1200	212.1200	212.1200	+8.523%	1	45	-9.721%
2025-09-09	195.4600	195.4600	195.4600	195.4600	-5.117%	1	45	-2.026%
2025-08-28	206.0000	206.0000	206.0000	206.0000	-5.936%	1	44	-7.039%
2025-08-13	219.0000	219.0000	219.0000	219.0000	-1.440%	1	43	-12.557%
2025-08-11	222.2000	222.2000	222.2000	222.2000	-6.717%	1	42	-13.816%
2025-07-31	238.2000	238.2000	238.2000	238.2000	+13.971%	1	43	-19.605%
2025-07-28	209.0000	209.0000	209.0000	209.0000	-1.088%	1	43	-8.373%
2025-07-25	211.3000	211.3000	211.3000	211.3000	+3.073%	1	44	-9.371%
2025-07-15	205.0000	205.0000	205.0000	205.0000	+22.703%	1	43	-6.585%
2025-06-02	167.0700	167.0700	167.0700	167.0700	+4.779%	1	43	+14.623%
2025-05-14	160.9100	160.9100	159.2500	159.4500	+2.474%	15	42	+20.100%
2025-05-13	155.7500	156.0000	155.5500	155.6000	+8.243%	48	29	+23.072%
2025-05-01	143.7500	143.7500	143.7500	143.7500	+34.964%	1	5	+33.217%
2025-04-30	106.5100	106.5100	106.5100	106.5100	+1.053%	1	6	+79.795%
2025-04-15	105.4000	105.4000	105.4000	105.4000	-1.449%	1	6	+81.689%
2025-04-09	88.5000	106.9500	88.5000	106.9500	+18.609%	2	6	+79.056%
2025-04-04	92.4000	92.4000	88.9900	90.1700	-11.823%	8	7	+112.377%
2025-04-02	102.2600	102.2600	102.2600	102.2600	+9.862%	1	8	+87.268%
2025-03-31	93.0800	93.0800	93.0800	93.0800	-17.774%	1	8	+105.737%
2025-03-24	113.2000	113.2000	113.2000	113.2000	+7.799%	1	8	+69.170%
2025-03-18	105.0100	105.0100	105.0100	105.0100	+0.267%	1	7	+82.364%
2025-03-12	104.7300	104.7300	104.7300	104.7300	-0.257%	1	7	+82.851%
2025-03-11	105.0000	105.0000	105.0000	105.0000	-7.137%	1	6	+82.381%
2025-02-28	113.0700	113.0700	113.0700	113.0700	-8.667%	2	6	+69.364%
2025-02-24	123.8000	123.8000	123.8000	123.8000	-2.711%	2	5	+54.685%
2025-02-18	127.2500	127.2500	127.2500	127.2500	-2.937%	1	3	+50.491%
2025-02-06	131.1000	131.1000	131.1000	131.1000	+0.076%	1	2	+46.072%
2025-02-05	131.0000	131.0000	131.0000	131.0000	+0.399%	1	2	+46.183%
2025-02-04	130.4800	130.4800	130.4800	130.4800	+0.230%	1	1	+46.766%
2025-02-03	130.0500	130.1800	130.0500	130.1800	0.000%	2	2	+47.104%