Dark

MSFT20270617C505
MSFT Jun 17 2027 505.00 Call (MSFT270617C00505000)
option OPRA

EOD

Sep 29, 2026

63.75-0.391%(-0.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	58.9000	64.8000	58.9000	63.7500	-0.391%	34	2,152	0.000%
2026-09-28	61.0000	65.0000	60.0000	64.0000	-5.882%	22	2,147	-0.391%
2026-09-25	58.6000	68.7500	58.6000	68.0000	+23.749%	29	2,153	-6.250%
2026-09-24	54.0000	54.9500	52.2600	54.9500	-4.848%	17	2,157	+16.015%
2026-09-23	59.0000	62.6000	56.1300	57.7500	+2.339%	19	2,153	+10.390%
2026-09-22	61.1000	61.1000	54.5000	56.4300	-4.128%	13	2,150	+12.972%
2026-09-21	53.4800	58.8600	53.4800	58.8600	+2.740%	104	2,147	+8.308%
2026-09-17	56.4200	57.2900	55.1000	57.2900	+11.243%	4	2,107	+11.276%
2026-09-16	54.9100	55.3000	51.5000	51.5000	-17.560%	8	2,107	+23.786%
2026-09-14	58.7500	62.9000	58.7500	62.4700	+12.762%	9	2,101	+2.049%
2026-09-11	58.0000	58.0000	54.6000	55.4000	+2.593%	209	2,101	+15.072%
2026-09-10	52.4500	55.7000	52.4500	54.0000	-1.099%	11	2,082	+18.056%
2026-09-09	54.6000	54.6000	54.6000	54.6000	-0.907%	8	2,083	+16.758%
2026-09-08	54.5000	55.1500	54.5000	55.1000	-6.293%	6	2,083	+15.699%
2026-09-04	63.0000	63.0000	58.7000	58.8000	-12.953%	23	2,086	+8.418%
2026-09-03	65.6500	67.9500	65.0000	67.5500	+17.478%	10	2,086	-5.625%
2026-09-02	57.2500	58.5300	57.2500	57.5000	-3.394%	7	2,090	+10.870%
2026-09-01	63.4500	63.4500	59.5200	59.5200	-11.191%	3	2,085	+7.107%
2026-08-31	67.3000	67.4500	66.0900	67.0200	-3.886%	12	2,083	-4.879%
2026-08-28	65.9000	72.0000	65.9000	69.7300	+8.868%	49	2,090	-8.576%
2026-08-27	60.0500	64.1800	59.7000	64.0500	+10.717%	138	2,096	-0.468%
2026-08-26	57.8500	57.8500	57.8500	57.8500	+5.759%	1	2,125	+10.199%
2026-08-24	54.9000	54.9500	54.3500	54.7000	+3.992%	19	2,126	+16.545%
2026-08-21	52.2800	52.6000	52.2800	52.6000	+0.863%	5	2,120	+21.198%
2026-08-20	51.2400	52.5400	51.2400	52.1500	+0.288%	9	2,125	+22.244%
2026-08-19	52.5000	52.6300	51.8300	52.0000	+1.167%	14	2,126	+22.596%
2026-08-18	52.0900	52.4000	51.2500	51.4000	+1.481%	109	2,130	+24.027%
2026-08-17	52.4500	53.2500	50.0000	50.6500	-16.626%	56	2,100	+25.864%
2026-08-14	60.7500	60.7500	60.7500	60.7500	-1.588%	4	2,072	+4.938%
2026-08-13	63.0000	63.0000	58.7000	61.7300	+4.805%	62	2,068	+3.272%
2026-08-12	63.0000	63.0000	58.4300	58.9000	-10.595%	139	2,075	+8.234%
2026-08-11	65.7000	65.8800	63.9400	65.8800	-3.965%	10	2,044	-3.233%
2026-08-10	67.6200	70.5000	67.3000	68.6000	+5.538%	23	2,041	-7.070%
2026-08-07	67.0000	68.5000	65.0000	65.0000	-1.515%	18	2,042	-1.923%
2026-08-06	62.1500	67.5500	62.1500	66.0000	+7.562%	28	2,044	-3.409%
2026-08-05	59.0000	61.3600	59.0000	61.3600	-4.898%	17	2,039	+3.895%
2026-08-04	57.3000	65.9000	57.1500	64.5200	+7.176%	68	2,028	-1.193%
2026-08-03	53.1500	60.7700	53.1500	60.2000	+29.462%	38	2,065	+5.897%
2026-07-31	42.9000	46.5000	41.7500	46.5000	+10.583%	62	2,072	+37.097%
2026-07-30	35.0000	43.1000	35.0000	42.0500	+77.053%	87	2,046	+51.605%
2026-07-29	22.5000	24.0500	22.3500	23.7500	-2.783%	77	2,066	+168.421%
2026-07-28	24.4200	24.4300	24.4200	24.4300	+7.149%	5	2,067	+160.950%
2026-07-27	22.1500	22.8000	21.6500	22.8000	+12.315%	29	2,071	+179.605%
2026-07-24	21.8500	21.8500	20.3000	20.3000	-0.490%	9	2,068	+214.039%
2026-07-23	23.0500	23.1500	20.0000	20.4000	-14.609%	32	2,065	+212.500%
2026-07-22	24.3000	24.3100	22.8000	23.8900	-11.942%	10	2,064	+166.848%
2026-07-21	27.1300	27.1300	27.1300	27.1300	-0.550%	1	2,062	+134.980%
2026-07-20	27.4200	27.7000	27.2800	27.2800	+1.981%	23	2,062	+133.688%
2026-07-17	25.4400	26.7500	25.3500	26.7500	-9.322%	4	2,067	+138.318%
2026-07-16	27.4000	29.5500	26.3700	29.5000	+12.467%	515	2,068	+116.102%
2026-07-15	26.0000	27.3900	25.7500	26.2300	+12.575%	348	1,575	+143.042%
2026-07-14	22.4500	23.3500	22.4500	23.3000	-7.540%	57	1,254	+173.605%
2026-07-13	22.8500	25.2000	22.8500	25.2000	+8.714%	43	1,283	+152.976%
2026-07-10	23.4000	24.5000	23.1800	23.1800	+1.890%	151	1,278	+175.022%
2026-07-09	20.0000	22.7500	20.0000	22.7500	+2.941%	62	1,132	+180.220%
2026-07-08	22.1000	22.1000	22.1000	22.1000	-11.066%	2	1,070	+188.462%
2026-07-07	26.7000	26.7100	24.8500	24.8500	+5.074%	232	1,070	+156.539%
2026-07-06	23.5500	23.6500	23.5500	23.6500	-9.560%	3	914	+169.556%
2026-07-02	25.7500	26.4500	24.8400	26.1500	+0.577%	329	768	+143.786%
2026-07-01	23.9500	26.0000	23.8000	26.0000	+30.000%	456	768	+145.192%
2026-06-30	20.7000	21.1500	19.3500	20.0000	+0.100%	9	1,093	+218.750%
2026-06-29	22.2500	22.2500	19.7500	19.9800	-7.714%	43	1,087	+219.069%
2026-06-26	18.2600	21.6500	18.2600	21.6500	+32.822%	41	1,068	+194.457%
2026-06-25	16.7500	16.7500	16.0000	16.3000	-17.048%	14	1,081	+291.104%
2026-06-24	19.6500	19.6500	19.6500	19.6500	-4.612%	1	1,077	+224.427%
2026-06-23	20.6000	20.6000	20.6000	20.6000	+9.400%	2	1,077	+209.466%
2026-06-22	21.6600	21.6600	18.8000	18.8300	-12.050%	48	1,078	+238.555%
2026-06-18	21.6000	22.2500	21.3500	21.4100	+1.952%	121	1,064	+197.758%
2026-06-17	24.0000	24.0000	21.0000	21.0000	-16.000%	41	1,064	+203.571%
2026-06-16	25.7500	25.7500	25.0000	25.0000	-3.846%	6	1,064	+155.000%
2026-06-15	28.0000	28.0000	26.0000	26.0000	+3.257%	10	1,067	+145.192%
2026-06-12	23.8000	25.1800	23.4700	25.1800	+0.720%	9	1,062	+153.177%
2026-06-11	25.4500	25.4500	23.2500	25.0000	-10.394%	38	1,061	+155.000%
2026-06-10	28.4000	28.4000	27.9000	27.9000	-2.105%	6	1,065	+128.495%
2026-06-09	30.4400	30.4400	28.1000	28.5000	-9.207%	12	1,069	+123.684%
2026-06-08	30.0000	31.3900	30.0000	31.3900	-3.415%	2	1,070	+103.090%
2026-06-05	33.4000	33.4000	32.5000	32.5000	-11.565%	9	1,070	+96.154%
2026-06-04	39.0000	39.0000	36.2000	36.7500	-2.130%	10	1,068	+73.469%
2026-06-03	41.3000	41.3000	36.4000	37.5500	-12.164%	22	1,061	+69.774%
2026-06-02	47.8000	47.8000	42.7500	42.7500	-20.347%	79	1,060	+49.123%
2026-06-01	51.2000	53.6700	50.5500	53.6700	+31.770%	82	1,058	+18.781%
2026-05-29	37.7200	41.9500	37.7200	40.7300	+20.503%	33	1,065	+56.519%
2026-05-28	30.6100	35.5500	30.6100	33.8000	+18.472%	94	1,066	+88.609%
2026-05-27	28.7000	29.7000	28.4500	28.5300	-2.127%	45	1,075	+123.449%
2026-05-26	31.0500	31.0500	28.4500	29.1500	-2.833%	14	1,074	+118.696%
2026-05-22	30.6500	31.0000	30.0000	30.0000	-4.762%	14	1,072	+112.500%
2026-05-21	31.0000	31.5000	30.0000	31.5000	+7.692%	41	1,071	+102.381%
2026-05-20	29.2500	29.2500	29.2500	29.2500	-4.004%	1	1,071	+117.949%
2026-05-19	35.0000	35.0000	30.4700	30.4700	+0.561%	5	1,085	+109.222%
2026-05-18	32.4500	32.4500	30.3000	30.3000	-3.962%	86	1,085	+110.396%
2026-05-15	30.5000	34.8000	30.5000	31.5500	+26.707%	15	1,085	+102.060%
2026-05-13	24.0000	24.9500	23.8000	24.9000	-0.797%	33	1,105	+156.024%
2026-05-12	25.5700	25.5900	25.1000	25.1000	-2.901%	4	1,134	+153.984%
2026-05-11	25.8200	26.0500	25.2400	25.8500	-5.138%	53	1,134	+146.615%
2026-05-08	27.2700	27.2700	27.2500	27.2500	+1.869%	3	1,158	+133.945%
2026-05-06	24.4000	26.7500	24.3000	26.7500	+8.519%	7	1,155	+138.318%
2026-05-05	27.6000	27.6000	24.6500	24.6500	-9.208%	43	1,155	+158.621%
2026-05-04	27.1500	27.1500	27.1500	27.1500	-3.621%	1	1,133	+134.807%
2026-05-01	28.6300	28.6300	27.8500	28.1700	+4.333%	3	1,132	+126.305%
2026-04-30	28.1900	28.1900	23.3500	27.0000	-21.283%	107	1,132	+136.111%
2026-04-29	35.0200	35.0200	34.0000	34.3000	-6.920%	32	1,111	+85.860%
2026-04-28	36.8500	36.8500	36.8500	36.8500	+3.949%	1	1,117	+72.999%
2026-04-27	33.5800	35.4500	33.5800	35.4500	+11.129%	3	1,117	+79.831%
2026-04-24	31.9000	31.9000	31.9000	31.9000	+3.236%	1	1,114	+99.843%
2026-04-23	30.9000	31.0000	29.9000	30.9000	-14.876%	35	1,114	+106.311%
2026-04-22	33.9000	36.6500	33.8700	36.3000	+6.452%	10	1,085	+75.620%
2026-04-21	34.1000	34.1000	34.1000	34.1000	+10.356%	1	1,085	+86.950%
2026-04-20	31.6000	31.6000	30.7500	30.9000	-4.923%	6	1,085	+106.311%
2026-04-17	33.7700	36.7300	32.5000	32.5000	+8.261%	46	1,080	+96.154%
2026-04-15	28.5500	30.0200	28.0500	30.0200	+24.564%	17	1,081	+112.358%
2026-04-14	21.5400	24.1000	21.5400	24.1000	+21.411%	71	1,080	+164.523%
2026-04-13	18.5500	19.8500	18.5500	19.8500	+23.369%	2	1,077	+221.159%
2026-04-10	16.8500	16.8500	16.0900	16.0900	+1.835%	3	1,077	+296.209%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-4.242%	1	1,077	+303.481%
2026-04-08	16.6900	16.6900	16.5000	16.5000	+3.643%	2	1,077	+286.364%
2026-04-02	15.9200	15.9200	15.9200	15.9200	+0.252%	13	1,077	+300.440%
2026-04-01	16.4600	16.4600	15.8800	15.8800	-3.465%	12	1,077	+301.448%
2026-03-31	16.4800	16.4800	16.4500	16.4500	+16.667%	2	1,088	+287.538%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+0.714%	3	1,088	+352.128%
2026-03-27	14.2200	14.3700	13.7000	14.0000	-9.968%	186	1,088	+355.357%
2026-03-26	16.2900	16.4300	15.5000	15.5500	-6.886%	73	910	+309.968%
2026-03-25	16.8900	16.8900	16.7000	16.7000	-3.188%	26	875	+281.737%
2026-03-24	17.4900	17.4900	17.1200	17.2500	-10.853%	7	863	+269.565%
2026-03-23	20.0000	20.0000	19.3500	19.3500	-4.018%	4	869	+229.457%
2026-03-20	20.0000	20.5500	20.0000	20.1600	-5.129%	27	869	+216.220%
2026-03-19	21.8500	21.8500	21.2500	21.2500	-14.830%	8	861	+200.000%
2026-03-17	24.9500	24.9500	24.9500	24.9500	-14.991%	1	860	+155.511%
2026-03-10	29.5500	29.5500	29.3500	29.3500	-2.492%	59	861	+117.206%
2026-03-09	30.1000	30.1000	30.1000	30.1000	-6.231%	1	860	+111.794%
2026-03-04	32.1100	32.1100	32.1000	32.1000	+10.196%	3	860	+98.598%
2026-03-02	29.1300	29.1300	29.1300	29.1300	+6.314%	1	860	+118.847%
2026-02-27	27.4000	27.4000	27.4000	27.4000	-1.047%	1	861	+132.664%
2026-02-25	25.8500	27.6900	25.8500	27.6900	+13.020%	2	861	+130.228%
2026-02-24	24.5000	24.5000	24.5000	24.5000	+6.987%	6	861	+160.204%
2026-02-23	24.4000	24.4000	22.9000	22.9000	-14.965%	22	860	+178.384%
2026-02-20	26.9300	26.9300	26.9300	26.9300	-1.065%	1	860	+136.725%
2026-02-19	28.2500	28.2500	26.7500	27.2200	+5.504%	19	860	+134.203%
2026-02-17	25.9500	25.9500	25.8000	25.8000	-5.147%	101	854	+147.093%
2026-02-12	27.2000	27.2000	27.2000	27.2000	-11.401%	5	853	+134.375%
2026-02-11	31.5500	31.5500	30.7000	30.7000	-6.402%	20	858	+107.655%
2026-02-10	34.9000	34.9000	32.8000	32.8000	+4.127%	11	848	+94.360%
2026-02-09	30.9400	31.5000	30.9400	31.5000	+16.236%	2	849	+102.381%
2026-02-06	26.7100	27.3500	26.2500	27.1000	-12.496%	69	848	+135.240%
2026-02-04	30.9700	30.9700	30.9700	30.9700	+5.340%	1	823	+105.844%
2026-02-03	31.2000	31.2000	29.4000	29.4000	-13.018%	28	823	+116.837%
2026-02-02	36.4500	36.5000	33.8000	33.8000	-10.106%	54	835	+88.609%
2026-01-30	40.9200	40.9200	37.6000	37.6000	-1.338%	2	835	+69.548%
2026-01-29	39.8500	39.8500	35.6500	38.1100	-39.024%	69	835	+67.279%
2026-01-28	62.2500	62.5000	61.0500	62.5000	+0.806%	26	807	+2.000%
2026-01-27	60.0000	62.0000	60.0000	62.0000	+10.912%	10	802	+2.823%
2026-01-26	55.7500	55.9500	55.7500	55.9000	+1.176%	10	807	+14.043%
2026-01-23	47.3000	55.3000	47.3000	55.2500	+27.011%	73	806	+15.385%
2026-01-22	43.5800	43.5800	43.5000	43.5000	-1.517%	2	767	+46.552%
2026-01-21	42.3000	44.1700	42.3000	44.1700	-5.031%	6	766	+44.329%
2026-01-20	46.5000	46.6800	45.9000	46.5100	-8.137%	7	761	+37.067%
2026-01-16	50.3000	50.6300	50.3000	50.6300	+1.260%	2	760	+25.913%
2026-01-15	49.8600	50.0000	49.8600	50.0000	+1.256%	2	760	+27.500%
2026-01-14	53.1700	53.1700	49.3800	49.3800	-9.394%	9	759	+29.101%
2026-01-13	54.5000	54.5000	54.5000	54.5000	-13.078%	1	759	+16.972%
2026-01-07	62.7000	62.7000	62.7000	62.7000	+5.823%	1	759	+1.675%
2026-01-06	56.1200	59.2500	56.1200	59.2500	+3.223%	7	759	+7.595%
2026-01-05	56.5500	58.1000	56.5500	57.4000	+0.350%	12	753	+11.063%
2026-01-02	57.4500	57.4500	57.2000	57.2000	-8.626%	2	753	+11.451%
2025-12-31	64.2300	64.2300	62.6000	62.6000	-3.261%	5	752	+1.837%
2025-12-30	64.4000	65.4000	64.4000	64.7100	-0.752%	5	752	-1.484%
2025-12-23	65.2000	65.2000	65.2000	65.2000	-1.615%	1	755	-2.224%
2025-12-19	66.2700	66.2700	66.2700	66.2700	+0.030%	1	754	-3.803%
2025-12-18	64.2300	66.2500	64.2300	66.2500	+4.909%	12	754	-3.774%
2025-12-17	62.8000	63.3000	62.8000	63.1500	+1.446%	27	753	+0.950%
2025-12-16	60.2000	62.5000	60.2000	62.2500	+1.550%	16	757	+2.410%
2025-12-15	62.4900	62.5000	61.2000	61.3000	-4.961%	30	742	+3.997%
2025-12-12	64.9500	65.7000	64.5000	64.5000	-6.045%	1,973	737	-1.163%
2025-12-11	66.1100	69.0900	65.6000	68.6500	+4.490%	153	2,027	-7.138%
2025-12-10	66.2100	66.2100	65.7000	65.7000	-8.559%	2	1,923	-2.968%
2025-12-09	71.5500	71.8500	71.5500	71.8500	-0.485%	2	1,923	-11.273%
2025-12-08	71.0000	72.6300	70.9500	72.2000	+9.810%	12	1,923	-11.704%
2025-12-03	63.4500	68.0000	63.1000	65.7500	-7.264%	18	1,923	-3.042%
2025-12-02	69.2500	72.7000	69.2500	70.9000	+1.795%	17	1,923	-10.085%
2025-12-01	70.2000	70.2000	69.6500	69.6500	-3.237%	2	1,923	-8.471%
2025-11-28	70.5500	73.8500	70.0000	71.9800	+3.867%	13	1,922	-11.434%
2025-11-26	68.0000	71.0500	67.1500	69.3000	+7.159%	1,954	94	-8.009%
2025-11-25	61.4500	64.7500	61.4500	64.6700	+2.391%	81	94	-1.423%
2025-11-24	62.4000	63.7000	62.4000	63.1600	-2.891%	38	65	+0.934%
2025-11-21	64.5000	65.2000	63.2500	65.0400	-6.309%	9	84	-1.983%
2025-11-20	69.2600	69.4200	69.2600	69.4200	-3.180%	40	83	-8.168%
2025-11-19	71.7000	71.7000	71.7000	71.7000	-5.359%	1	88	-11.088%
2025-11-18	76.9000	76.9000	75.7600	75.7600	-12.829%	8	88	-15.853%
2025-11-14	82.5600	86.9100	82.5600	86.9100	+6.247%	43	86	-26.648%
2025-11-13	81.8000	81.8000	81.8000	81.8000	-0.450%	7	44	-22.066%
2025-11-12	84.0000	84.0000	80.0000	82.1700	-1.616%	7	37	-22.417%
2025-11-10	82.7500	83.5200	82.7500	83.5200	+5.748%	3	39	-23.671%
2025-11-06	81.3500	81.3500	78.1700	78.9800	-6.643%	20	37	-19.283%
2025-11-05	85.4000	85.7700	84.6000	84.6000	-11.506%	5	22	-24.645%
2025-10-30	96.1000	96.2000	95.5000	95.6000	-9.769%	11	17	-33.316%
2025-10-29	104.8500	105.9500	104.8500	105.9500	-1.625%	6	6	-39.830%
2025-10-28	107.7000	107.7000	107.7000	107.7000	+26.706%	1	1	-40.808%
2025-10-15	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-25.000%