Dark

MSFT20270617C515
MSFT Jun 17 2027 515.00 Call (MSFT270617C00515000)
option OPRA

EOD

Sep 28, 2026

56.10-11.164%(-7.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.4000	56.4000	56.1000	56.1000	-11.164%	2	2,382	0.000%
2026-09-25	55.7700	63.9600	55.7700	63.1500	+25.447%	59	2,381	-11.164%
2026-09-24	48.5800	50.3400	48.5800	50.3400	-3.360%	5	2,369	+11.442%
2026-09-23	53.2000	56.0000	51.9500	52.0900	+3.189%	12	2,368	+7.698%
2026-09-22	50.5000	50.5000	50.4800	50.4800	-2.303%	2	2,373	+11.133%
2026-09-21	50.0000	51.6700	48.2500	51.6700	+1.314%	11	2,374	+8.574%
2026-09-18	50.9900	51.0000	49.0000	51.0000	+6.986%	16	2,371	+10.000%
2026-09-16	48.9100	48.9100	47.6700	47.6700	-16.879%	3	2,358	+17.684%
2026-09-14	54.7700	57.3500	54.7700	57.3500	+11.467%	2	2,359	-2.180%
2026-09-11	52.0000	52.0000	50.7300	51.4500	+5.995%	16	2,359	+9.038%
2026-09-10	48.5400	48.5400	48.5400	48.5400	-5.010%	1	2,360	+15.575%
2026-09-09	50.7500	51.2000	50.7000	51.1000	-0.273%	48	2,359	+9.785%
2026-09-08	49.6200	51.2400	49.6200	51.2400	-5.496%	4	2,333	+9.485%
2026-09-04	54.9100	56.0000	54.2200	54.2200	-12.294%	60	2,284	+3.467%
2026-09-03	59.7100	62.0500	59.7100	61.8200	+18.316%	5	2,284	-9.253%
2026-09-02	52.6900	53.2600	51.2500	52.2500	-5.635%	122	2,285	+7.368%
2026-09-01	56.4000	56.4000	55.0000	55.3700	-9.821%	10	2,279	+1.318%
2026-08-31	61.9000	62.2800	61.4000	61.4000	-5.597%	4	2,278	-8.632%
2026-08-28	62.5100	66.7500	62.5100	65.0400	+16.747%	276	2,277	-13.745%
2026-08-27	53.9000	55.7100	53.9000	55.7100	+3.704%	14	2,203	+0.700%
2026-08-26	53.7200	53.7200	53.7200	53.7200	+6.482%	1	2,206	+4.430%
2026-08-25	50.4000	50.4500	50.4000	50.4500	+0.199%	4	2,206	+11.199%
2026-08-24	50.4500	50.4500	50.3500	50.3500	+2.755%	3	2,206	+11.420%
2026-08-21	49.0000	49.0000	49.0000	49.0000	+3.594%	1	2,206	+14.490%
2026-08-20	48.0500	48.0500	47.3000	47.3000	-1.867%	95	2,207	+18.605%
2026-08-19	47.7700	48.2500	47.7700	48.2000	+1.752%	4	2,210	+16.390%
2026-08-18	47.1500	47.3700	47.1500	47.3700	-0.063%	141	2,208	+18.429%
2026-08-17	48.9100	49.8500	45.8500	47.4000	-12.465%	90	2,158	+18.354%
2026-08-14	55.1600	56.2500	54.1500	54.1500	-3.510%	8	2,120	+3.601%
2026-08-13	57.6000	57.6000	54.2500	56.1200	+2.278%	12	2,117	-0.036%
2026-08-12	57.9500	57.9500	52.7000	54.8700	-7.936%	67	2,114	+2.242%
2026-08-11	59.5000	59.6000	59.5000	59.6000	-3.871%	4	2,056	-5.872%
2026-08-10	66.8000	67.6300	62.0000	62.0000	+2.649%	33	2,057	-9.516%
2026-08-07	63.8300	64.0500	59.9500	60.4000	-2.691%	11	2,033	-7.119%
2026-08-06	57.0500	62.0700	57.0500	62.0700	+9.163%	10	2,031	-9.618%
2026-08-05	56.0000	57.0000	55.9500	56.8600	-1.966%	15	2,033	-1.337%
2026-08-04	51.8500	60.6900	51.8500	58.0000	+3.166%	31	2,035	-3.276%
2026-08-03	52.4800	57.0000	52.0000	56.2200	+36.622%	72	2,041	-0.213%
2026-07-31	40.0000	41.8400	36.3500	41.1500	+5.378%	84	2,013	+36.330%
2026-07-30	32.7000	39.1500	32.7000	39.0500	+98.022%	115	2,072	+43.662%
2026-07-29	20.2000	20.2000	19.7200	19.7200	-4.734%	3	2,074	+184.483%
2026-07-28	22.2500	22.2500	20.7000	20.7000	-3.271%	8	2,073	+171.014%
2026-07-27	21.4000	21.4000	21.4000	21.4000	+12.572%	1	2,079	+162.150%
2026-07-23	21.4500	21.4500	18.2000	19.0100	-10.918%	46	2,079	+195.108%
2026-07-22	21.3400	21.3400	21.3400	21.3400	-16.314%	4	2,076	+162.887%
2026-07-20	23.0200	25.6500	22.5000	25.5000	+6.695%	210	2,076	+120.000%
2026-07-17	23.9000	23.9000	23.9000	23.9000	-9.538%	1	2,245	+134.728%
2026-07-16	26.5000	26.5000	26.4200	26.4200	+10.083%	4	2,245	+112.339%
2026-07-15	24.2000	24.2000	24.0000	24.0000	+9.091%	102	2,245	+133.750%
2026-07-14	21.0500	22.0000	21.0200	22.0000	-6.383%	42	2,266	+155.000%
2026-07-13	23.2000	23.5000	23.0500	23.5000	+13.417%	24	2,275	+138.723%
2026-07-10	20.7200	20.7200	20.7200	20.7200	+13.846%	1	2,284	+170.753%
2026-07-09	18.2000	18.2000	18.2000	18.2000	-19.111%	4	2,284	+208.242%
2026-07-06	22.5000	22.5000	22.5000	22.5000	-7.216%	1	2,280	+149.333%
2026-07-02	23.7500	24.2500	23.0500	24.2500	+4.526%	33	2,254	+131.340%
2026-07-01	20.5000	23.8300	20.5000	23.2000	+22.816%	245	2,254	+141.810%
2026-06-30	18.8900	18.8900	18.8900	18.8900	-5.550%	1	2,300	+196.983%
2026-06-26	15.5900	20.0000	15.5900	20.0000	+34.228%	11	2,299	+180.500%
2026-06-25	14.2500	15.0000	14.2500	14.9000	-10.778%	4	2,302	+276.510%
2026-06-24	18.9000	18.9000	16.7000	16.7000	-12.198%	6	2,302	+235.928%
2026-06-23	19.0000	19.0200	19.0000	19.0200	+9.436%	2	2,303	+194.953%
2026-06-22	19.3000	19.3000	17.3000	17.3800	-7.208%	17	2,303	+222.785%
2026-06-18	18.7300	18.7300	18.7300	18.7300	-4.439%	1	2,312	+199.519%
2026-06-17	22.5000	22.5000	19.6000	19.6000	-16.239%	22	2,312	+186.224%
2026-06-16	24.2200	24.2200	23.4000	23.4000	-7.874%	2	2,312	+139.744%
2026-06-15	25.5000	25.5000	25.4000	25.4000	+10.627%	3	2,310	+120.866%
2026-06-12	22.4000	22.9700	22.4000	22.9600	-2.794%	33	2,310	+144.338%
2026-06-11	22.4700	23.6200	21.7500	23.6200	-5.293%	58	2,340	+137.511%
2026-06-10	24.8000	25.2400	24.8000	24.9400	-6.417%	4	2,340	+124.940%
2026-06-09	28.4000	29.0500	25.9000	26.6500	-7.849%	11	2,339	+110.507%
2026-06-08	28.3000	28.9200	27.7500	28.9200	-4.868%	11	2,335	+93.983%
2026-06-05	32.6500	32.6500	30.1500	30.4000	-10.588%	9	2,333	+84.539%
2026-06-04	35.0000	36.5500	33.3500	34.0000	-1.620%	533	2,329	+65.000%
2026-06-03	35.0000	35.0000	33.3300	34.5600	-12.506%	10	2,232	+62.326%
2026-06-02	42.4000	42.4000	39.5000	39.5000	-19.388%	11	2,230	+42.025%
2026-06-01	48.6000	49.7000	46.2000	49.0000	+29.117%	25	2,222	+14.490%
2026-05-29	36.4500	39.5000	36.4500	37.9500	+22.617%	313	2,231	+47.826%
2026-05-28	29.1000	31.2500	29.0000	30.9500	+20.428%	175	2,242	+81.260%
2026-05-27	25.7000	25.7000	25.7000	25.7000	-3.709%	8	2,267	+118.288%
2026-05-26	26.6900	26.6900	26.6900	26.6900	-8.345%	1	2,267	+110.191%
2026-05-22	29.9900	29.9900	29.1200	29.1200	+3.262%	21	2,266	+92.651%
2026-05-21	28.2000	28.2000	28.2000	28.2000	-3.425%	1	2,246	+98.936%
2026-05-20	29.2000	29.2000	29.2000	29.2000	+4.286%	1	2,246	+92.123%
2026-05-19	30.5000	30.5600	27.4000	28.0000	-3.047%	24	2,236	+100.357%
2026-05-18	26.0200	29.8600	26.0200	28.8800	-7.436%	20	2,236	+94.252%
2026-05-15	30.1500	31.7400	29.5000	31.2000	+27.139%	44	2,236	+79.808%
2026-05-14	23.2100	25.2800	23.2100	24.5400	+7.868%	4	2,239	+128.606%
2026-05-13	22.4500	22.8000	22.4000	22.7500	-2.277%	17	2,250	+146.593%
2026-05-12	23.2200	23.2800	23.2200	23.2800	-1.356%	2	2,250	+140.979%
2026-05-11	21.7500	23.7900	21.7500	23.6000	-5.976%	23	2,250	+137.712%
2026-05-08	26.2000	26.2000	25.1000	25.1000	-7.037%	5	2,264	+123.506%
2026-05-07	29.1900	29.1900	27.0000	27.0000	+11.755%	3	2,266	+107.778%
2026-05-06	23.0000	24.2500	23.0000	24.1600	+5.043%	13	2,267	+132.202%
2026-05-05	24.1500	24.1500	23.0000	23.0000	-7.816%	51	2,264	+143.913%
2026-05-04	26.8500	26.8500	24.8000	24.9500	-2.918%	19	2,220	+124.850%
2026-05-01	26.0000	26.0000	25.7000	25.7000	+14.732%	3	2,216	+118.288%
2026-04-30	25.5000	25.5000	21.5000	22.4000	-29.493%	64	2,216	+150.446%
2026-04-29	30.6500	32.0000	30.6500	31.7700	-6.504%	14	2,211	+76.582%
2026-04-28	32.4000	33.9800	32.4000	33.9800	+6.788%	23	2,204	+65.097%
2026-04-27	30.1500	31.8500	30.1500	31.8200	+3.817%	9	2,188	+76.304%
2026-04-24	29.7300	30.6500	29.1500	30.6500	+9.075%	5	2,180	+83.034%
2026-04-23	28.3000	30.0700	27.0000	28.1000	-14.926%	14	2,178	+99.644%
2026-04-22	32.2400	34.0000	32.2400	33.0300	+2.897%	7	2,171	+69.846%
2026-04-21	32.1000	32.1000	32.1000	32.1000	+13.749%	1	2,168	+74.766%
2026-04-20	29.6900	30.0500	27.5000	28.2200	-7.171%	11	2,168	+98.795%
2026-04-17	31.7500	34.3500	29.5000	30.4000	+0.729%	27	2,167	+84.539%
2026-04-16	29.2800	30.1800	27.9000	30.1800	+10.146%	10	2,173	+85.885%
2026-04-15	27.4000	27.4000	27.4000	27.4000	+27.739%	1	2,167	+104.745%
2026-04-14	20.3500	22.1500	20.3500	21.4500	+20.506%	6	2,166	+161.538%
2026-04-13	16.9500	17.8000	16.9000	17.8000	+21.918%	11	2,161	+215.169%
2026-04-10	15.1700	15.1700	14.6000	14.6000	+3.546%	2	2,159	+284.247%
2026-04-09	13.3200	14.1000	13.3200	14.1000	+1.439%	9	2,158	+297.872%
2026-04-08	15.1000	15.1000	13.9000	13.9000	-5.119%	12	2,154	+303.597%
2026-04-06	14.6500	14.6500	14.6500	14.6500	+0.342%	1	2,158	+282.935%
2026-04-02	14.5500	14.6000	14.5500	14.6000	+1.530%	10	2,162	+284.247%
2026-04-01	14.3900	14.3900	14.3800	14.3800	+2.714%	9	2,162	+290.125%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+12.450%	1	2,156	+300.714%
2026-03-30	12.4500	12.4500	12.4500	12.4500	-2.506%	1	2,155	+350.602%
2026-03-27	13.0000	13.0000	12.7700	12.7700	-8.981%	2	2,156	+339.311%
2026-03-26	15.2100	15.2100	14.0000	14.0300	-5.522%	211	2,156	+299.857%
2026-03-25	15.3200	15.3200	14.7300	14.8500	-4.502%	181	2,118	+277.778%
2026-03-24	16.5000	16.5000	15.3500	15.5500	-9.959%	23	2,143	+260.772%
2026-03-23	18.5000	18.5000	17.2700	17.2700	-6.497%	4	2,150	+224.841%
2026-03-20	18.4700	18.4700	18.4700	18.4700	-5.379%	1	2,147	+203.736%
2026-03-19	19.4500	19.5200	19.4500	19.5200	-11.111%	2	2,148	+187.398%
2026-03-18	21.9600	21.9600	21.9600	21.9600	-4.397%	5	2,148	+155.464%
2026-03-16	22.3700	22.9700	22.3700	22.9700	-9.531%	2	2,153	+144.232%
2026-03-13	25.3900	25.3900	25.3900	25.3900	-5.261%	3	2,153	+120.953%
2026-03-11	26.8000	26.8000	26.8000	26.8000	-0.186%	1	2,154	+109.328%
2026-03-10	27.7000	27.7000	26.8500	26.8500	-2.576%	96	2,153	+108.939%
2026-03-09	28.0600	28.0600	27.5600	27.5600	-7.205%	9	2,151	+103.556%
2026-03-06	29.8900	30.0000	29.7000	29.7000	-4.194%	22	2,170	+88.889%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+2.990%	1	2,169	+80.968%
2026-03-04	28.5900	30.1000	28.5900	30.1000	+13.414%	10	2,170	+86.379%
2026-03-02	26.5400	26.5400	26.5400	26.5400	+5.234%	2	2,173	+111.379%
2026-02-27	25.2200	25.2200	25.2200	25.2200	-8.457%	2	2,175	+122.443%
2026-02-26	27.5500	27.5500	27.5500	27.5500	+4.594%	2	2,173	+103.630%
2026-02-25	26.3400	26.3400	26.3400	26.3400	+17.327%	6	2,167	+112.984%
2026-02-24	21.2000	22.4500	21.2000	22.4500	+3.218%	61	2,167	+149.889%
2026-02-23	22.4000	22.4000	21.7500	21.7500	-11.007%	5	2,157	+157.931%
2026-02-20	24.4400	24.4400	24.4400	24.4400	-0.041%	1	2,155	+129.542%
2026-02-19	25.1000	25.1000	24.4500	24.4500	+3.165%	7	2,155	+129.448%
2026-02-17	24.4000	24.4500	23.7000	23.7000	-8.033%	20	2,155	+136.709%
2026-02-12	25.8300	25.8300	24.9300	25.7700	-2.534%	3	2,146	+117.695%
2026-02-11	28.2000	28.2000	26.4400	26.4400	-12.450%	2	2,149	+112.179%
2026-02-10	31.4000	31.4000	30.2000	30.2000	+5.779%	27	2,148	+85.762%
2026-02-09	27.8500	28.5500	27.8500	28.5500	+11.393%	4	2,175	+96.497%
2026-02-06	23.9800	25.6300	23.9800	25.6300	+10.237%	23	2,173	+118.884%
2026-02-05	25.0000	25.9700	23.2500	23.2500	-19.271%	6	2,190	+141.290%
2026-02-04	27.6500	29.0000	27.6500	28.8000	+6.667%	5	2,188	+94.792%
2026-02-03	28.9000	28.9000	26.9000	27.0000	-14.149%	166	2,185	+107.778%
2026-02-02	31.6000	31.6000	31.0000	31.4500	-8.309%	487	2,174	+78.378%
2026-01-30	36.3500	36.9000	34.3000	34.3000	-5.249%	9	2,265	+63.557%
2026-01-29	38.8500	38.8500	31.9500	36.2000	-37.907%	1,773	2,263	+54.972%
2026-01-28	57.2000	58.3000	57.2000	58.3000	+5.616%	4	2,886	-3.774%
2026-01-27	55.2000	55.2000	55.2000	55.2000	+2.889%	1	2,885	+1.630%
2026-01-26	50.3000	53.6500	50.3000	53.6500	+4.785%	23	2,885	+4.567%
2026-01-23	43.5000	53.0000	43.5000	51.2000	+19.347%	1,427	2,897	+9.570%
2026-01-22	41.0000	42.9000	40.7000	42.9000	+7.250%	8	1,601	+30.769%
2026-01-21	41.7500	41.9000	37.9000	40.0000	-7.514%	1,491	1,601	+40.250%
2026-01-20	41.6000	43.2500	41.6000	43.2500	-5.588%	300	1,906	+29.711%
2026-01-16	47.1000	47.1100	45.8000	45.8100	-2.739%	1,583	575	+22.462%
2026-01-15	47.3000	47.3000	46.7000	47.1000	+2.169%	42	575	+19.108%
2026-01-14	47.9000	47.9000	46.1000	46.1000	-15.768%	348	536	+21.692%
2026-01-12	54.7300	54.7300	54.7300	54.7300	+1.861%	1	198	+2.503%
2026-01-09	52.4400	53.7300	52.4400	53.7300	-0.959%	2	197	+4.411%
2026-01-06	54.3000	54.3000	54.2500	54.2500	+2.262%	2	195	+3.410%
2026-01-05	53.0500	53.0500	53.0500	53.0500	-3.458%	1	194	+5.749%
2026-01-02	54.9500	54.9500	54.9500	54.9500	-10.051%	1	194	+2.093%
2025-12-22	61.0900	61.0900	61.0900	61.0900	-0.343%	1	193	-8.168%
2025-12-18	62.0000	62.0000	61.3000	61.3000	+4.252%	4	192	-8.483%
2025-12-17	58.7000	58.9000	58.7000	58.8000	+1.379%	5	190	-4.592%
2025-12-16	57.9000	58.3500	56.8000	58.0000	+0.782%	14	185	-3.276%
2025-12-15	57.7000	57.7000	57.5500	57.5500	-5.345%	4	172	-2.520%
2025-12-12	61.2500	61.2500	60.7000	60.8000	+0.829%	7	168	-7.730%
2025-12-10	60.3000	60.3000	60.3000	60.3000	-0.822%	2	163	-6.965%
2025-12-04	60.8000	60.8000	60.8000	60.8000	-2.376%	1	163	-7.730%
2025-12-03	60.3000	62.2800	60.3000	62.2800	-7.788%	19	164	-9.923%
2025-11-28	68.1500	68.1500	67.4500	67.5400	+1.978%	4	145	-16.938%
2025-11-26	66.2300	66.2300	66.2300	66.2300	+12.349%	1	144	-15.295%
2025-11-24	58.9500	58.9500	58.9500	58.9500	-2.707%	6	144	-4.835%
2025-11-21	60.1000	60.5900	60.1000	60.5900	-8.860%	3	144	-7.410%
2025-11-20	66.4800	66.4800	66.4800	66.4800	-7.229%	1	142	-15.614%
2025-11-19	69.5900	71.6600	69.5900	71.6600	-11.147%	2	142	-21.714%
2025-11-14	80.6500	80.6500	80.6500	80.6500	-2.597%	1	141	-30.440%
2025-11-13	82.8000	82.8000	82.8000	82.8000	+2.602%	2	141	-32.246%
2025-11-12	80.7000	80.7000	80.7000	80.7000	+10.548%	1	139	-30.483%
2025-11-07	72.5000	73.3400	72.5000	73.0000	-9.317%	11	138	-23.151%
2025-11-05	81.9500	81.9500	80.5000	80.5000	-2.483%	98	129	-30.311%
2025-11-04	81.4400	82.6000	81.4400	82.5500	-4.566%	17	34	-32.041%
2025-10-31	85.3500	86.5000	85.2500	86.5000	-1.983%	14	19	-35.145%
2025-10-30	89.4900	90.0500	88.1000	88.2500	-11.573%	5	13	-36.431%
2025-10-29	99.8000	99.8000	99.8000	99.8000	+16.209%	2	11	-43.788%
2025-10-24	86.4900	86.4900	85.8800	85.8800	+2.275%	2	11	-34.676%
2025-10-22	82.9900	84.0100	82.9900	83.9700	+2.353%	3	12	-33.190%
2025-10-21	81.2200	82.0600	81.2000	82.0400	+0.330%	6	9	-31.619%
2025-10-20	81.3500	81.7700	81.3500	81.7700	-0.195%	4	3	-31.393%
2025-10-16	81.8000	82.7500	81.8000	81.9300	+0.528%	3	3	-31.527%
2025-10-15	81.2500	81.5000	81.2500	81.5000	0.000%	2	1	-31.166%