Dark

MSFT20270617C340
MSFT Jun 17 2027 340.00 Call (MSFT270617C00340000)
option OPRA

EOD

Sep 28, 2026

182.42-3.914%(-7.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	182.4200	182.4200	182.4200	182.4200	-3.914%	2	1,431	0.000%
2026-09-25	189.0000	190.7900	188.0000	189.8500	+8.486%	5	1,431	-3.914%
2026-09-23	174.3900	175.0000	174.3900	175.0000	+1.215%	2	1,434	+4.240%
2026-09-22	172.9000	172.9000	172.9000	172.9000	+1.485%	1	1,434	+5.506%
2026-09-18	170.3700	170.3700	170.3700	170.3700	-1.668%	1	1,435	+7.073%
2026-09-17	172.1000	173.2600	171.0000	173.2600	-3.455%	3	1,435	+5.287%
2026-09-14	175.0000	179.4600	175.0000	179.4600	+5.565%	9	1,436	+1.649%
2026-09-11	170.0000	170.0000	170.0000	170.0000	+1.251%	1	1,443	+7.306%
2026-09-09	168.2200	168.2200	167.4200	167.9000	-10.928%	21	1,443	+8.648%
2026-09-03	188.0000	188.5000	188.0000	188.5000	+0.266%	3	1,425	-3.225%
2026-08-28	188.0000	188.0000	188.0000	188.0000	+18.687%	1	1,428	-2.968%
2026-08-20	158.4000	158.4000	158.4000	158.4000	+1.636%	1	1,429	+15.164%
2026-08-17	158.0000	158.0000	155.8500	155.8500	-10.214%	2	1,432	+17.048%
2026-08-14	173.5800	173.5800	173.5800	173.5800	-0.613%	1	1,432	+5.093%
2026-08-13	174.6500	174.6500	174.6500	174.6500	+3.650%	1	1,433	+4.449%
2026-08-12	169.2500	169.2500	168.5000	168.5000	-5.866%	3	1,434	+8.261%
2026-08-11	178.2100	179.2000	177.5700	179.0000	-1.977%	11	1,437	+1.911%
2026-08-10	178.1500	186.2100	178.1500	182.6100	+3.187%	8	1,448	-0.104%
2026-08-07	178.0000	178.3000	176.9700	176.9700	+2.502%	5	1,453	+3.080%
2026-08-06	174.0000	174.0000	172.6500	172.6500	+2.597%	4	1,457	+5.659%
2026-08-05	168.0000	169.0000	166.6000	168.2800	-2.869%	7	1,458	+8.403%
2026-08-04	167.7000	176.5500	167.5200	173.2500	+3.556%	45	1,459	+5.293%
2026-08-03	157.2000	167.7300	157.2000	167.3000	+14.628%	120	1,483	+9.038%
2026-07-31	132.5500	145.9500	132.5500	145.9500	+6.931%	45	1,532	+24.988%
2026-07-30	120.7000	139.0400	118.0500	136.4900	+49.496%	349	1,569	+33.651%
2026-07-29	87.3100	91.3000	87.3100	91.3000	+2.389%	5	1,750	+99.803%
2026-07-28	87.4000	92.7000	87.4000	89.1700	+2.494%	43	1,750	+104.576%
2026-07-27	86.8000	87.0000	86.5000	87.0000	+4.819%	4	1,755	+109.678%
2026-07-24	85.4500	85.6000	83.0000	83.0000	+3.880%	4	1,758	+119.783%
2026-07-23	84.6000	84.6000	78.2500	79.9000	-5.945%	13	1,759	+128.310%
2026-07-22	86.0000	86.0000	84.9500	84.9500	-8.577%	3	1,758	+114.738%
2026-07-21	92.6500	92.9200	92.6500	92.9200	-2.528%	2	1,755	+96.319%
2026-07-20	88.5000	95.3300	88.5000	95.3300	+7.112%	2	1,754	+91.356%
2026-07-17	92.0000	92.0000	88.3500	89.0000	-6.463%	4	1,754	+104.966%
2026-07-16	89.4000	95.1500	89.4000	95.1500	+4.331%	10	1,754	+91.718%
2026-07-15	87.7000	93.6000	87.6000	91.2000	+6.592%	144	1,758	+100.022%
2026-07-14	81.3500	85.5600	81.3500	85.5600	-2.585%	57	1,846	+113.207%
2026-07-13	87.8000	89.8500	84.5000	87.8300	+4.249%	264	1,794	+107.697%
2026-07-10	87.3500	89.0000	82.1500	84.2500	+0.850%	59	1,777	+116.522%
2026-07-09	76.9200	83.5400	76.0700	83.5400	+2.077%	17	1,753	+118.362%
2026-07-08	82.0000	82.1700	81.7000	81.8400	-6.265%	6	1,747	+122.898%
2026-07-07	91.2100	91.2100	87.3100	87.3100	+1.618%	23	1,749	+108.934%
2026-07-06	86.1800	86.1800	83.8000	85.9200	-3.515%	17	1,752	+112.314%
2026-07-02	88.3500	89.9000	85.4500	89.0500	+4.030%	61	1,773	+104.851%
2026-07-01	78.8000	87.2500	78.8000	85.6000	+12.632%	44	1,773	+113.107%
2026-06-30	75.6000	76.0000	74.6000	76.0000	+3.698%	8	1,770	+140.026%
2026-06-29	80.4100	81.2500	71.5000	73.2900	-6.038%	124	1,768	+148.902%
2026-06-26	69.9000	78.0000	69.2300	78.0000	+23.908%	245	1,668	+133.872%
2026-06-25	65.6500	66.2000	61.5500	62.9500	-14.586%	79	1,487	+189.786%
2026-06-24	79.0000	79.0000	73.2100	73.7000	-2.345%	13	1,458	+147.517%
2026-06-23	75.5000	76.5000	75.0000	75.4700	+4.819%	132	1,450	+141.712%
2026-06-22	80.1900	80.1900	72.0000	72.0000	-10.000%	264	1,323	+153.361%
2026-06-18	79.3500	80.3300	76.5100	80.0000	+0.376%	28	1,063	+128.025%
2026-06-17	84.6000	84.6000	79.7000	79.7000	-11.435%	18	1,063	+128.883%
2026-06-16	92.0000	92.0000	88.6900	89.9900	-5.423%	244	1,063	+102.711%
2026-06-15	92.5000	95.1500	92.5000	95.1500	+10.000%	9	860	+91.718%
2026-06-12	83.7500	88.1000	82.0500	86.5000	+0.220%	25	860	+110.890%
2026-06-11	89.5700	89.5700	85.8100	86.3100	-8.181%	52	844	+111.354%
2026-06-10	97.1100	97.5900	94.0000	94.0000	-4.520%	47	824	+94.064%
2026-06-09	95.0000	98.4500	95.0000	98.4500	-6.416%	9	799	+85.292%
2026-06-08	107.2500	107.2500	102.6000	105.2000	-4.407%	13	793	+73.403%
2026-06-05	110.0500	110.0500	110.0500	110.0500	-5.900%	2	786	+65.761%
2026-06-04	120.1000	121.6000	116.9500	116.9500	-1.058%	5	787	+55.981%
2026-06-03	127.0000	127.0000	116.2700	118.2000	-8.740%	4	785	+54.332%
2026-06-02	133.6600	133.6600	129.5200	129.5200	-11.251%	13	785	+40.843%
2026-06-01	145.5000	147.0000	143.5000	145.9400	+13.202%	9	791	+24.997%
2026-05-29	127.8600	130.0000	127.4400	128.9200	+11.987%	13	796	+41.499%
2026-05-28	105.9600	116.0000	105.9600	115.1200	+9.659%	16	802	+58.461%
2026-05-27	104.9800	104.9800	104.9800	104.9800	-0.615%	1	795	+73.766%
2026-05-26	106.6000	107.4500	105.6300	105.6300	-4.190%	8	796	+72.697%
2026-05-22	111.0000	111.0000	108.8000	110.2500	+2.083%	3	795	+65.460%
2026-05-21	108.0000	108.0000	108.0000	108.0000	-1.415%	2	796	+68.907%
2026-05-20	107.7000	109.5500	107.6500	109.5500	+0.865%	4	796	+66.518%
2026-05-19	114.7000	118.1500	108.6100	108.6100	-2.153%	7	795	+67.959%
2026-05-18	112.1600	113.5000	108.8500	111.0000	-1.421%	6	795	+64.342%
2026-05-15	107.0800	116.7600	107.0800	112.6000	+11.320%	11	795	+62.007%
2026-05-14	101.1500	101.1500	101.1500	101.1500	+3.605%	1	791	+80.346%
2026-05-13	94.1500	97.6300	94.1500	97.6300	-1.850%	4	786	+86.848%
2026-05-12	98.5000	100.0500	97.5000	99.4700	-1.661%	7	786	+83.392%
2026-05-11	101.5000	102.0000	101.0000	101.1500	-3.978%	13	786	+80.346%
2026-05-08	105.5000	105.5000	105.3400	105.3400	-4.367%	4	789	+73.173%
2026-05-07	114.5000	115.0000	110.1500	110.1500	+6.911%	9	790	+65.611%
2026-05-06	100.3500	104.3300	100.3500	103.0300	+2.620%	8	785	+77.055%
2026-05-05	100.4000	100.4000	100.4000	100.4000	-3.294%	1	780	+81.693%
2026-05-04	109.1800	110.3200	103.8200	103.8200	-1.255%	19	779	+75.708%
2026-05-01	106.0000	106.3900	103.4400	105.1400	+5.351%	9	778	+73.502%
2026-04-30	102.0000	102.0000	92.6700	99.8000	-13.217%	36	778	+82.786%
2026-04-29	116.3900	116.3900	112.8800	115.0000	-2.542%	13	767	+58.626%
2026-04-28	116.0000	118.0000	115.2500	118.0000	+1.036%	7	764	+54.593%
2026-04-27	112.5000	116.7900	112.2000	116.7900	+1.319%	10	766	+56.195%
2026-04-24	109.9000	115.2700	109.9000	115.2700	+7.178%	23	765	+58.255%
2026-04-23	109.0000	111.1400	106.0500	107.5500	-10.487%	25	771	+69.614%
2026-04-22	121.6500	121.7000	120.1000	120.1500	+2.596%	5	749	+51.827%
2026-04-21	110.9800	117.7000	110.9800	117.1100	+6.852%	9	748	+55.768%
2026-04-20	112.2500	112.2500	109.6000	109.6000	-3.249%	2	748	+66.442%
2026-04-17	117.0000	121.6000	113.2800	113.2800	+0.649%	19	748	+61.035%
2026-04-16	109.9000	112.8000	106.5500	112.5500	+6.179%	36	756	+62.079%
2026-04-15	97.0000	108.0000	97.0000	106.0000	+16.689%	18	732	+72.094%
2026-04-14	87.5500	92.3700	87.5500	90.8400	+7.249%	46	733	+100.815%
2026-04-13	75.9000	84.7000	75.9000	84.7000	+13.691%	21	731	+115.372%
2026-04-10	75.0000	76.0000	74.5000	74.5000	-1.754%	25	723	+144.859%
2026-04-09	75.0000	75.8300	71.7000	75.8300	+0.570%	8	702	+140.564%
2026-04-08	79.9000	79.9000	75.4000	75.4000	+0.668%	75	695	+141.936%
2026-04-07	74.6000	74.9000	73.1700	74.9000	-0.465%	108	691	+143.551%
2026-04-06	76.0200	76.1100	75.2500	75.2500	-0.212%	17	595	+142.419%
2026-04-02	71.5000	75.4100	71.5000	75.4100	+0.816%	3	588	+141.904%
2026-04-01	76.3000	76.3000	74.0000	74.8000	-0.267%	34	588	+143.877%
2026-03-31	74.6000	75.0000	74.6000	75.0000	+3.634%	3	580	+143.227%
2026-03-30	69.0700	72.3700	69.0700	72.3700	+6.961%	2	581	+152.066%
2026-03-27	70.2000	70.2000	67.3000	67.6600	-8.814%	5	582	+169.613%
2026-03-26	75.6500	76.8000	73.0000	74.2000	-1.917%	9	577	+145.849%
2026-03-25	77.2500	77.2500	75.5000	75.6500	-3.753%	15	573	+141.137%
2026-03-24	80.0000	80.0000	78.2000	78.6000	-7.627%	5	566	+132.087%
2026-03-23	87.3300	87.4400	84.2900	85.0900	+2.456%	43	564	+114.385%
2026-03-20	85.1500	85.4200	83.0500	83.0500	-6.685%	7	547	+119.651%
2026-03-19	90.4500	90.8700	89.0000	89.0000	-2.997%	4	543	+104.966%
2026-03-18	95.5500	95.5500	91.7500	91.7500	-5.529%	287	539	+98.823%
2026-03-17	97.2300	97.2300	97.1200	97.1200	+1.484%	100	278	+87.829%
2026-03-16	95.7400	95.7400	95.7000	95.7000	-7.572%	2	180	+90.617%
2026-03-10	103.5400	103.5400	103.5400	103.5400	-0.481%	1	179	+76.183%
2026-03-09	104.0000	104.0400	104.0000	104.0400	-5.298%	3	178	+75.336%
2026-03-06	109.8600	109.8600	109.8600	109.8600	+1.067%	1	181	+66.048%
2026-03-05	108.7000	108.7000	108.7000	108.7000	+1.305%	1	181	+67.820%
2026-03-04	105.0000	107.3000	105.0000	107.3000	+4.175%	2	181	+70.009%
2026-03-03	103.0000	103.0000	103.0000	103.0000	+5.220%	1	181	+77.107%
2026-03-02	95.7800	98.1300	95.7800	97.8900	+2.492%	3	181	+86.352%
2026-02-27	95.0000	96.1000	94.5000	95.5100	-5.135%	8	178	+90.996%
2026-02-26	103.2300	105.0000	100.6800	100.6800	+2.421%	6	176	+81.188%
2026-02-25	98.3000	98.3000	98.3000	98.3000	+9.465%	1	171	+85.575%
2026-02-24	88.3000	89.8000	88.3000	89.8000	+1.618%	2	171	+103.140%
2026-02-23	90.4100	90.4100	88.3700	88.3700	-9.457%	8	171	+106.428%
2026-02-20	96.5000	99.5000	96.5000	97.6000	+0.650%	3	168	+86.906%
2026-02-19	96.9700	96.9700	96.9700	96.9700	+1.486%	1	168	+88.120%
2026-02-17	97.2500	97.2500	94.5000	95.5500	-2.896%	41	168	+90.916%
2026-02-13	98.4000	98.4000	98.4000	98.4000	-2.400%	1	156	+85.386%
2026-02-12	99.5000	100.8200	97.5000	100.8200	+0.820%	7	156	+80.936%
2026-02-11	105.0000	105.0000	100.0000	100.0000	-9.910%	87	159	+82.420%
2026-02-10	117.0000	117.0000	111.0000	111.0000	+0.918%	3	116	+64.342%
2026-02-09	100.0000	109.9900	100.0000	109.9900	+12.246%	8	113	+65.851%
2026-02-06	94.7800	97.9900	94.2000	97.9900	+4.690%	13	109	+86.162%
2026-02-05	96.9500	100.5000	93.3400	93.6000	-14.653%	17	104	+94.893%
2026-02-04	106.7300	111.0000	106.7300	109.6700	+3.267%	6	93	+66.335%
2026-02-03	112.0000	112.0000	105.0000	106.2000	-8.543%	18	90	+71.770%
2026-02-02	120.5000	120.5000	116.1200	116.1200	-7.731%	10	85	+57.096%
2026-01-30	126.0000	126.0000	124.5000	125.8500	+3.240%	5	81	+44.950%
2026-01-29	123.0000	123.0500	116.7000	121.9000	-20.813%	52	80	+49.647%
2026-01-13	153.9400	153.9400	153.9400	153.9400	-2.570%	2	49	+18.501%
2026-01-02	158.0000	158.0000	158.0000	158.0000	-9.456%	1	47	+15.456%
2025-12-24	174.5000	174.5000	174.5000	174.5000	-2.786%	1	46	+4.539%
2025-12-09	179.5000	179.5000	179.5000	179.5000	+0.746%	1	46	+1.627%
2025-12-02	179.4500	180.4200	178.1700	178.1700	+0.792%	17	46	+2.385%
2025-12-01	176.7700	176.7700	176.7700	176.7700	-10.141%	6	44	+3.196%
2025-11-11	196.7200	196.7200	196.7200	196.7200	+2.028%	1	38	-7.269%
2025-11-10	192.8100	192.8100	192.8100	192.8100	-2.216%	1	38	-5.389%
2025-11-05	197.2200	197.2200	197.1800	197.1800	-12.485%	10	39	-7.486%
2025-10-29	225.0000	225.3100	225.0000	225.3100	-2.039%	2	37	-19.036%
2025-10-28	230.0000	230.0000	230.0000	230.0000	+14.513%	1	36	-20.687%
2025-10-20	200.8500	200.8500	200.8500	200.8500	+0.621%	1	36	-9.176%
2025-10-13	199.6100	199.6100	199.6100	199.6100	-0.899%	1	36	-8.612%
2025-09-19	201.4200	201.4200	201.4200	201.4200	+1.676%	1	36	-9.433%
2025-09-16	200.0800	200.0800	198.1000	198.1000	-1.039%	3	36	-7.915%
2025-07-28	200.2200	200.2200	200.1800	200.1800	+6.603%	4	34	-8.872%
2025-07-08	186.4400	187.8500	186.4400	187.7800	-1.049%	4	38	-2.854%
2025-06-30	187.6500	189.7700	187.6500	189.7700	+8.720%	2	38	-3.873%
2025-06-20	174.5500	174.5500	174.5500	174.5500	+0.029%	2	37	+4.509%
2025-06-18	174.5000	174.5000	174.5000	174.5000	+0.576%	1	36	+4.539%
2025-06-16	173.5000	173.5000	173.5000	173.5000	+11.361%	1	36	+5.141%
2025-05-20	155.8000	155.8000	155.8000	155.8000	+2.906%	1	35	+17.086%
2025-05-14	151.4000	151.4000	151.4000	151.4000	+2.056%	14	34	+20.489%
2025-05-13	148.3500	148.3500	148.3500	148.3500	+6.996%	2	20	+22.966%
2025-05-06	138.6500	138.6500	138.6500	138.6500	+39.025%	8	19	+31.569%
2025-04-28	99.7300	99.7300	99.7300	99.7300	+0.463%	1	14	+82.914%
2025-04-25	99.2700	99.2700	99.2700	99.2700	+33.177%	2	13	+83.761%
2025-04-08	74.5400	74.5400	74.5400	74.5400	-19.110%	7	12	+144.728%
2025-04-03	92.1500	92.1500	92.1500	92.1500	-8.308%	4	6	+97.960%
2025-03-20	100.3200	100.5000	100.3200	100.5000	-0.888%	2	10	+81.512%
2025-03-10	101.4000	101.4000	101.4000	101.4000	-16.233%	1	10	+79.901%
2025-02-12	120.5000	121.0500	120.5000	121.0500	-4.663%	2	11	+50.698%
2025-01-31	126.9700	126.9700	126.9700	126.9700	+1.381%	2	11	+43.672%
2025-01-30	124.9900	125.2400	124.9900	125.2400	-15.378%	2	10	+45.656%
2025-01-29	151.4100	151.4100	148.0000	148.0000	-0.471%	4	8	+23.257%
2025-01-22	148.7000	148.7000	148.7000	148.7000	+7.793%	1	6	+22.677%
2025-01-16	137.9500	137.9500	137.9500	137.9500	0.000%	5	5	+32.236%