Dark

MSFT20270617C525
MSFT Jun 17 2027 525.00 Call (MSFT270617C00525000)
option OPRA

EOD

Sep 30, 2026

58.58+13.198%(+6.83)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	55.8700	59.2500	55.8700	58.5800	+13.198%	61	973	0.000%
2026-09-29	49.8000	51.8500	49.7500	51.7500	-4.503%	16	924	+13.198%
2026-09-28	51.6900	55.0000	51.6900	54.1900	-6.569%	28	914	+8.101%
2026-09-25	54.5500	58.7000	54.0500	58.0000	+29.754%	75	905	+1.000%
2026-09-24	44.7000	44.7000	44.7000	44.7000	-7.930%	1	912	+31.051%
2026-09-23	50.9900	50.9900	47.8000	48.5500	+3.100%	3	912	+20.659%
2026-09-22	47.0900	47.0900	47.0900	47.0900	-3.187%	2	913	+24.400%
2026-09-21	44.9000	49.0300	44.9000	48.6400	+6.667%	4	912	+20.436%
2026-09-18	44.4700	45.6000	44.4700	45.6000	+4.420%	10	914	+28.465%
2026-09-16	46.5300	46.5300	43.6700	43.6700	-9.866%	4	914	+34.142%
2026-09-15	49.2900	49.2900	48.4500	48.4500	-10.444%	2	916	+20.908%
2026-09-14	49.1000	54.1000	49.1000	54.1000	+13.727%	12	917	+8.281%
2026-09-11	48.1500	48.1500	47.0000	47.5700	+4.069%	27	926	+23.145%
2026-09-10	44.3500	45.7100	44.3500	45.7100	-2.641%	15	941	+28.156%
2026-09-09	46.8500	46.9500	46.8500	46.9500	+1.514%	24	944	+24.771%
2026-09-08	45.5000	46.2500	45.5000	46.2500	-16.107%	3	944	+26.659%
2026-09-04	55.1300	55.1300	55.1300	55.1300	+14.735%	4	941	+6.258%
2026-09-02	49.0500	49.2800	46.6200	48.0500	-5.357%	99	941	+21.915%
2026-09-01	53.1800	53.1800	50.7700	50.7700	-10.585%	13	952	+15.383%
2026-08-31	56.0000	57.4900	56.0000	56.7800	-5.050%	133	947	+3.170%
2026-08-28	59.8500	62.0000	57.4700	59.8000	+8.727%	103	977	-2.040%
2026-08-27	53.4100	55.0000	53.4100	55.0000	+11.111%	11	955	+6.509%
2026-08-26	49.9000	49.9000	48.9500	49.5000	+6.109%	110	958	+18.343%
2026-08-25	47.0000	47.0000	46.6500	46.6500	+1.303%	2	1,002	+25.573%
2026-08-24	46.2100	46.6500	45.7000	46.0500	+3.740%	32	1,003	+27.210%
2026-08-21	44.4000	44.4000	44.3900	44.3900	+2.046%	2	984	+31.967%
2026-08-18	42.5500	43.6100	42.5500	43.5000	+1.163%	6	984	+34.667%
2026-08-17	48.1300	48.1300	42.3500	43.0000	-14.137%	45	983	+36.233%
2026-08-14	52.0000	52.0000	50.0800	50.0800	-4.153%	9	984	+16.973%
2026-08-13	52.8900	53.2500	50.0000	52.2500	+3.609%	167	979	+12.115%
2026-08-12	50.8000	51.0300	50.0000	50.4300	-11.293%	127	885	+16.161%
2026-08-11	57.0900	57.0900	55.2500	56.8500	-3.152%	39	827	+3.043%
2026-08-10	57.0000	62.4000	57.0000	58.7000	+4.728%	25	839	-0.204%
2026-08-07	59.4100	59.4100	56.0500	56.0500	-2.010%	7	840	+4.514%
2026-08-06	54.5400	57.2000	54.5400	57.2000	+5.828%	37	835	+2.413%
2026-08-05	52.3000	54.0500	51.8300	54.0500	-4.741%	21	807	+8.381%
2026-08-04	52.5800	57.3300	52.5800	56.7400	+11.255%	222	812	+3.243%
2026-08-03	48.0000	51.6600	47.0500	51.0000	+34.211%	101	605	+14.863%
2026-07-31	36.1600	39.1000	33.2000	38.0000	+8.727%	121	583	+54.158%
2026-07-30	32.0000	36.0800	29.3800	34.9500	+88.410%	76	551	+67.611%
2026-07-29	18.2500	20.2900	18.0000	18.5500	-8.395%	46	545	+215.795%
2026-07-28	19.8900	20.8000	19.8900	20.2500	+6.747%	9	531	+189.284%
2026-07-27	18.4000	19.2000	18.1500	18.9700	+3.379%	19	533	+208.803%
2026-07-24	17.7600	18.3500	17.7600	18.3500	+3.264%	2	523	+219.237%
2026-07-23	18.2000	18.2000	17.7700	17.7700	-11.194%	3	522	+229.657%
2026-07-22	21.2000	21.2000	20.0100	20.0100	-15.463%	4	519	+192.754%
2026-07-20	22.5500	23.7000	22.5500	23.6700	+3.816%	82	516	+147.486%
2026-07-17	22.8000	22.8000	22.8000	22.8000	-1.639%	1	436	+156.930%
2026-07-16	23.1800	23.1800	23.1800	23.1800	+0.870%	1	435	+152.718%
2026-07-15	22.9600	22.9800	22.9600	22.9800	+17.305%	2	436	+154.917%
2026-07-14	19.5900	19.5900	19.5900	19.5900	-8.671%	1	435	+199.030%
2026-07-13	20.1100	21.4500	20.1100	21.4500	+18.182%	4	435	+173.100%
2026-07-09	17.5000	18.1500	17.5000	18.1500	-5.763%	2	435	+222.755%
2026-07-08	19.2600	19.2600	19.2600	19.2600	-7.537%	3	435	+204.154%
2026-07-06	20.8300	20.8300	20.8300	20.8300	-2.664%	1	432	+181.229%
2026-07-01	20.8300	22.0000	20.8300	21.4000	+34.169%	23	432	+173.738%
2026-06-30	17.8000	17.8000	15.9500	15.9500	-5.621%	40	418	+267.273%
2026-06-29	19.1400	19.5600	16.9000	16.9000	-0.588%	11	388	+246.627%
2026-06-26	17.0000	17.0000	17.0000	17.0000	+22.478%	2	383	+244.588%
2026-06-25	15.0000	15.0000	13.3100	13.8800	-16.637%	6	381	+322.046%
2026-06-24	16.6500	16.6500	16.6500	16.6500	-1.770%	25	376	+251.832%
2026-06-23	17.5500	17.5700	16.9500	16.9500	+5.673%	3	382	+245.605%
2026-06-22	16.0000	16.0500	15.9500	16.0400	-12.589%	6	383	+265.212%
2026-06-18	17.8100	18.3600	17.6400	18.3500	-5.897%	46	338	+219.237%
2026-06-17	19.3000	19.5000	19.3000	19.5000	-9.722%	3	338	+200.410%
2026-06-16	22.7400	22.7400	21.6000	21.6000	-7.097%	2	338	+171.204%
2026-06-15	24.2500	24.5000	23.2500	23.2500	+10.873%	10	338	+151.957%
2026-06-12	20.5000	20.9700	20.5000	20.9700	-2.465%	2	331	+179.351%
2026-06-11	20.2000	21.5000	19.9100	21.5000	-10.751%	16	330	+172.465%
2026-06-10	23.7000	24.6000	23.7000	24.0900	-0.041%	25	325	+143.171%
2026-06-09	26.2200	26.2200	24.1000	24.1000	-10.641%	5	317	+143.071%
2026-06-08	26.9300	26.9700	25.7000	26.9700	-3.850%	39	319	+117.204%
2026-06-05	31.2500	31.2500	27.5400	28.0500	-12.834%	14	308	+108.841%
2026-06-03	33.4500	33.5000	31.0000	32.1800	-14.755%	4	308	+82.039%
2026-06-02	38.5000	42.0000	37.7500	37.7500	-19.061%	20	308	+55.179%
2026-06-01	44.0500	46.6400	44.0500	46.6400	+25.040%	42	298	+25.600%
2026-05-29	32.0000	37.3000	32.0000	37.3000	+31.989%	16	265	+57.051%
2026-05-28	27.3600	28.8900	27.3600	28.2600	+16.153%	23	261	+107.289%
2026-05-27	24.3500	24.3500	24.3300	24.3300	-2.485%	3	265	+140.773%
2026-05-26	24.6600	25.0000	24.2500	24.9500	-4.916%	31	264	+134.790%
2026-05-20	23.9100	26.2400	23.9100	26.2400	-2.815%	2	262	+123.247%
2026-05-18	26.0000	27.0000	26.0000	27.0000	-0.917%	33	262	+116.963%
2026-05-15	24.6100	27.5000	24.6100	27.2500	+20.575%	11	262	+114.972%
2026-05-14	22.4000	22.7500	22.4000	22.6000	+9.709%	10	268	+159.204%
2026-05-13	20.2500	20.6000	20.2500	20.6000	-1.057%	12	262	+184.369%
2026-05-12	21.1100	21.3500	20.8200	20.8200	-3.611%	3	262	+181.364%
2026-05-11	22.0000	22.0000	21.5500	21.6000	-7.810%	16	262	+171.204%
2026-05-08	22.8500	24.1000	22.8500	23.4300	-10.230%	16	271	+150.021%
2026-05-07	25.7200	26.1000	25.7200	26.1000	+22.306%	5	266	+124.444%
2026-05-05	21.9000	21.9000	21.3000	21.3400	-12.898%	12	264	+174.508%
2026-05-01	24.5000	24.5000	24.5000	24.5000	+14.166%	1	261	+139.102%
2026-04-30	24.6000	24.6000	21.1000	21.4600	-27.671%	21	261	+172.973%
2026-04-29	29.6700	29.6700	29.6700	29.6700	+9.081%	1	257	+97.438%
2026-04-24	27.2000	27.2000	27.2000	27.2000	-1.199%	1	256	+115.368%
2026-04-23	27.5300	27.5300	27.5300	27.5300	-10.472%	1	255	+112.786%
2026-04-22	30.6900	30.7500	30.6900	30.7500	+8.466%	12	254	+90.504%
2026-04-21	28.3500	28.3500	28.3500	28.3500	+9.671%	6	248	+106.631%
2026-04-20	25.8500	25.9000	25.8500	25.8500	-16.478%	4	248	+126.615%
2026-04-17	30.9500	30.9500	30.9500	30.9500	+18.947%	3	244	+89.273%
2026-04-16	27.1300	27.1300	26.0200	26.0200	+4.750%	2	241	+125.135%
2026-04-15	21.9200	24.8400	21.9200	24.8400	+24.511%	12	241	+135.829%
2026-04-14	19.6800	20.3000	19.2500	19.9500	+17.978%	6	246	+193.634%
2026-04-13	16.9100	16.9100	16.9100	16.9100	+23.974%	2	248	+246.422%
2026-04-08	13.6400	13.6400	13.6400	13.6400	+1.037%	1	248	+329.472%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+14.698%	1	246	+333.926%
2026-03-30	11.7700	11.7700	11.7700	11.7700	+3.518%	1	246	+397.706%
2026-03-27	11.3700	11.3700	11.3700	11.3700	-9.547%	5	246	+415.215%
2026-03-26	13.1900	13.1900	12.5700	12.5700	-5.984%	4	241	+366.030%
2026-03-25	13.5500	13.5500	13.3000	13.3700	-4.363%	11	242	+338.145%
2026-03-24	14.2700	14.8000	13.9800	13.9800	-12.789%	7	243	+319.027%
2026-03-23	16.0300	16.0300	16.0300	16.0300	-4.127%	1	245	+265.440%
2026-03-20	16.5000	17.0700	16.5000	16.7200	-15.556%	52	244	+250.359%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-5.714%	1	192	+195.859%
2026-03-17	21.0000	21.0000	21.0000	21.0000	+0.913%	1	193	+178.952%
2026-03-16	20.5300	20.8100	20.5300	20.8100	-3.074%	16	192	+181.499%
2026-03-13	22.2500	22.2500	21.3000	21.4700	-9.979%	36	206	+172.846%
2026-03-12	23.5500	23.8500	23.5500	23.8500	-5.545%	2	207	+145.618%
2026-03-10	25.2500	25.2500	25.2500	25.2500	-8.148%	1	207	+132.000%
2026-03-06	28.3000	28.3000	27.4900	27.4900	-4.149%	9	206	+113.096%
2026-03-05	28.6800	28.6800	28.6800	28.6800	+2.137%	2	206	+104.254%
2026-03-04	26.0500	28.0800	26.0500	28.0800	+15.035%	5	206	+108.618%
2026-03-02	24.3000	24.4100	24.3000	24.4100	-6.151%	41	205	+139.984%
2026-02-26	26.2200	26.2200	26.0100	26.0100	+27.064%	2	230	+125.221%
2026-02-24	19.5200	20.4700	19.5200	20.4700	+0.987%	4	230	+186.175%
2026-02-23	20.2700	20.2700	20.2700	20.2700	-8.817%	1	230	+188.999%
2026-02-19	22.8000	22.8000	22.2300	22.2300	+2.442%	12	230	+163.518%
2026-02-17	22.3500	22.3500	21.7000	21.7000	-16.731%	48	222	+169.954%
2026-02-09	24.9500	26.0600	24.9500	26.0600	+21.549%	2	200	+124.789%
2026-02-06	20.8500	21.4400	20.8500	21.4400	-2.545%	43	201	+173.228%
2026-02-05	22.7100	23.6200	22.0000	22.0000	-19.266%	18	195	+166.273%
2026-02-04	27.2500	27.2500	27.2500	27.2500	+10.772%	1	187	+114.972%
2026-02-03	27.9000	27.9000	24.6000	24.6000	-15.840%	26	187	+138.130%
2026-02-02	29.2300	29.2300	29.2300	29.2300	-9.082%	26	185	+100.411%
2026-01-30	32.1300	32.3200	32.1000	32.1500	+1.741%	17	205	+82.208%
2026-01-29	34.1000	34.1200	30.2500	31.6000	-12.222%	36	205	+85.380%
2026-01-21	36.6500	36.6500	36.0000	36.0000	-8.163%	8	183	+62.722%
2026-01-20	39.0000	39.2000	39.0000	39.2000	-8.837%	25	184	+49.439%
2026-01-16	42.5100	43.0000	42.5100	43.0000	-6.826%	8	158	+36.233%
2026-01-13	45.2600	46.1500	45.2600	46.1500	-5.333%	9	158	+26.934%
2026-01-05	50.0000	50.0000	48.7500	48.7500	-2.850%	2	159	+20.164%
2026-01-02	50.1800	50.1800	50.1800	50.1800	-12.042%	3	159	+16.740%
2025-12-18	57.0500	57.0500	57.0500	57.0500	+4.487%	2	159	+2.682%
2025-12-17	54.6000	54.7500	54.6000	54.6000	+0.924%	6	157	+7.289%
2025-12-16	53.4500	54.3000	52.9000	54.1000	+1.883%	15	151	+8.281%
2025-12-15	53.9000	54.0000	53.1000	53.1000	-6.101%	9	139	+10.320%
2025-12-12	56.8000	57.3000	56.5500	56.5500	-4.071%	16	134	+3.590%
2025-12-11	58.9500	58.9500	58.9500	58.9500	+3.330%	4	123	-0.628%
2025-12-10	56.8300	57.0500	56.8000	57.0500	-9.084%	5	127	+2.682%
2025-12-09	63.4000	63.4500	62.7500	62.7500	-1.336%	9	123	-6.645%
2025-12-08	62.2000	63.8000	61.6000	63.6000	+9.185%	11	114	-7.893%
2025-12-05	58.2500	58.2500	58.2500	58.2500	+1.041%	1	106	+0.567%
2025-12-04	57.6500	57.6500	57.6500	57.6500	+0.261%	1	106	+1.613%
2025-12-03	57.5500	57.5500	57.5000	57.5000	-7.033%	2	106	+1.878%
2025-12-02	62.2500	63.5500	61.8500	61.8500	+1.543%	7	104	-5.287%
2025-12-01	60.8500	60.9100	60.8500	60.9100	-0.798%	2	98	-3.825%
2025-11-26	61.0500	61.4000	60.9000	61.4000	+11.799%	5	100	-4.593%
2025-11-24	56.2600	56.2600	54.6500	54.9200	-9.088%	61	100	+6.664%
2025-11-20	65.0500	65.0500	60.4100	60.4100	-5.090%	7	103	-3.029%
2025-11-19	63.2600	63.6500	63.2100	63.6500	-15.133%	27	102	-7.965%
2025-11-17	74.7900	75.0000	74.7900	75.0000	0.000%	2	78	-21.893%
2025-11-14	75.0000	75.0000	75.0000	75.0000	-1.601%	1	79	-21.893%
2025-11-12	74.8500	76.2200	74.8500	76.2200	+7.504%	3	78	-23.144%
2025-11-10	70.9000	70.9000	70.9000	70.9000	+3.127%	2	79	-17.377%
2025-11-07	69.8200	69.8200	68.7100	68.7500	-2.731%	3	79	-14.793%
2025-11-06	71.8900	71.8900	69.3500	70.6800	-7.061%	4	78	-17.119%
2025-11-05	77.8500	77.8500	76.0500	76.0500	+0.515%	2	78	-22.972%
2025-11-04	77.0000	77.0000	75.6600	75.6600	-4.590%	6	76	-22.575%
2025-11-03	78.7700	79.3000	78.7700	79.3000	-1.905%	6	75	-26.129%
2025-10-31	85.3000	85.3000	80.0500	80.8400	-3.301%	5	75	-27.536%
2025-10-30	85.0000	85.3100	82.5000	83.6000	-10.684%	69	74	-29.928%
2025-10-29	92.7000	93.6000	92.7000	93.6000	+6.388%	3	14	-37.415%
2025-10-27	88.0200	88.0200	87.9700	87.9800	+8.216%	3	13	-33.417%
2025-10-23	81.0000	81.7000	81.0000	81.3000	+2.136%	7	13	-27.946%
2025-10-22	80.9900	80.9900	79.5600	79.6000	+6.688%	8	8	-26.407%
2025-10-17	74.6500	74.6500	74.6100	74.6100	-2.356%	2	2	-21.485%
2025-10-15	76.1500	76.4100	76.1500	76.4100	+2.881%	2	2	-23.335%
2025-10-14	74.2000	74.2700	74.2000	74.2700	-1.000%	2	2	-21.126%
2025-10-13	75.0200	75.0200	75.0200	75.0200	0.000%	1	1	-21.914%