Dark

MSFT20270617C535
MSFT Jun 17 2027 535.00 Call (MSFT270617C00535000)
option OPRA

EOD

Sep 29, 2026

45.88-7.500%(-3.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.6500	45.8800	45.6500	45.8800	-7.500%	3	972	0.000%
2026-09-28	49.4800	49.6000	49.4800	49.6000	-8.824%	2	972	-7.500%
2026-09-25	49.6500	54.4000	49.6500	54.4000	+28.000%	48	971	-15.662%
2026-09-24	41.1500	42.5000	41.1500	42.5000	-4.494%	7	950	+7.953%
2026-09-23	43.1500	44.7000	43.1500	44.5000	+1.947%	37	947	+3.101%
2026-09-22	42.2500	43.6500	42.2500	43.6500	+3.314%	5	935	+5.109%
2026-09-21	42.2500	42.2500	42.2500	42.2500	+3.656%	2	935	+8.592%
2026-09-16	42.0000	42.5500	40.7600	40.7600	-7.866%	6	935	+12.561%
2026-09-15	44.2400	44.2400	44.2400	44.2400	+0.317%	1	936	+3.707%
2026-09-11	44.1000	44.1000	44.1000	44.1000	+4.552%	10	937	+4.036%
2026-09-10	40.9500	42.1800	40.9500	42.1800	+0.071%	12	927	+8.772%
2026-09-09	42.9000	43.0000	42.1500	42.1500	-0.472%	14	934	+8.849%
2026-09-08	42.3000	42.4000	41.9000	42.3500	-6.533%	28	931	+8.335%
2026-09-04	48.3000	48.3000	45.3100	45.3100	-13.531%	3	904	+1.258%
2026-09-03	52.2200	52.4000	52.2200	52.4000	+19.254%	3	904	-12.443%
2026-09-02	43.6600	43.9400	43.6600	43.9400	-17.530%	4	903	+4.415%
2026-08-31	53.2800	53.2800	53.2800	53.2800	-4.173%	9	902	-13.889%
2026-08-28	53.8000	56.1800	53.8000	55.6000	+9.341%	5	902	-17.482%
2026-08-27	46.4000	51.4000	46.2500	50.8500	+13.378%	10	903	-9.774%
2026-08-26	44.7500	45.1000	44.7500	44.8500	+3.699%	27	899	+2.297%
2026-08-25	42.9500	43.3500	42.9500	43.2500	+1.645%	12	892	+6.081%
2026-08-24	42.2000	42.6000	42.2000	42.5500	+6.083%	11	880	+7.826%
2026-08-21	40.1100	40.1100	40.1100	40.1100	+2.321%	3	869	+14.385%
2026-08-20	40.3200	40.3200	39.2000	39.2000	-2.366%	2	869	+17.041%
2026-08-18	40.1500	40.1500	40.1500	40.1500	+2.685%	100	868	+14.271%
2026-08-17	43.5800	43.5800	38.4000	39.1000	-15.642%	14	888	+17.340%
2026-08-14	48.0000	48.0000	46.3500	46.3500	-3.838%	27	886	-1.014%
2026-08-13	49.4800	49.4800	46.0000	48.2000	+4.828%	44	877	-4.813%
2026-08-12	46.8000	47.2500	45.9800	45.9800	-10.370%	29	849	-0.217%
2026-08-11	51.3000	51.3000	51.3000	51.3000	-6.812%	3	842	-10.565%
2026-08-10	57.1700	58.0000	54.3800	55.0500	+4.064%	82	842	-16.658%
2026-08-07	54.9500	54.9500	52.4500	52.9000	+1.263%	147	828	-13.270%
2026-08-06	52.2200	52.2400	52.2200	52.2400	+9.334%	3	807	-12.175%
2026-08-05	51.8500	51.8500	47.5300	47.7800	-6.497%	31	806	-3.977%
2026-08-04	44.3500	53.7400	44.3500	51.1000	+4.907%	113	825	-10.215%
2026-08-03	46.8400	48.7100	44.3500	48.7100	+36.634%	73	821	-5.810%
2026-07-31	30.1000	36.1500	30.1000	35.6500	+11.232%	34	785	+28.696%
2026-07-30	26.5500	32.5000	26.5500	32.0500	+97.596%	91	764	+43.151%
2026-07-29	17.4000	17.6000	16.2200	16.2200	-6.513%	18	735	+182.861%
2026-07-28	18.5500	18.5500	17.3500	17.3500	-0.687%	2	749	+164.438%
2026-07-27	16.6500	17.4700	16.6500	17.4700	+5.304%	37	749	+162.622%
2026-07-24	17.6500	17.6500	16.5900	16.5900	+4.013%	236	750	+176.552%
2026-07-23	15.8000	15.9500	15.1500	15.9500	-22.081%	22	655	+187.649%
2026-07-21	21.3000	21.3000	20.4700	20.4700	-5.972%	2	674	+124.133%
2026-07-20	20.8000	21.7700	20.8000	21.7700	+8.147%	12	672	+110.749%
2026-07-17	20.1500	20.1500	20.1300	20.1300	-9.893%	2	671	+127.919%
2026-07-16	21.9400	22.3400	21.9400	22.3400	+5.626%	3	671	+105.372%
2026-07-15	20.8500	21.1500	20.8500	21.1500	+13.832%	3	672	+116.927%
2026-07-14	18.5800	18.5800	18.5800	18.5800	+12.266%	1	670	+146.932%
2026-07-09	15.8800	16.5500	15.8800	16.5500	-17.250%	9	670	+177.221%
2026-07-07	20.0000	20.0000	20.0000	20.0000	+4.987%	1	670	+129.400%
2026-07-06	19.1900	19.1900	19.0500	19.0500	-7.971%	2	670	+140.840%
2026-07-02	19.8000	20.9000	19.8000	20.7000	+4.545%	16	667	+121.643%
2026-07-01	19.9000	19.9500	19.7500	19.8000	+29.751%	37	667	+131.717%
2026-06-29	17.2500	17.3500	15.2600	15.2600	-6.951%	22	642	+200.655%
2026-06-26	13.8000	16.4000	13.8000	16.4000	+31.621%	23	630	+179.756%
2026-06-25	13.3200	13.3200	12.2600	12.4600	-19.091%	11	630	+268.218%
2026-06-24	15.4000	15.4000	15.4000	15.4000	+1.183%	18	625	+197.922%
2026-06-23	15.8500	15.8500	15.2200	15.2200	+1.467%	8	626	+201.445%
2026-06-22	14.9000	15.0000	14.8500	15.0000	-10.555%	26	625	+205.867%
2026-06-18	16.0500	16.7700	16.0500	16.7700	-9.449%	2	639	+173.584%
2026-06-17	18.5200	18.5200	18.5200	18.5200	-7.354%	1	639	+147.732%
2026-06-16	20.5100	20.7500	19.9900	19.9900	-7.923%	6	639	+129.515%
2026-06-15	21.7100	21.7100	21.7100	21.7100	+14.263%	1	640	+111.331%
2026-06-11	19.0000	19.0000	18.6500	19.0000	-16.004%	41	639	+141.474%
2026-06-10	22.7500	22.7500	22.5500	22.6200	-2.289%	35	640	+102.829%
2026-06-09	23.4000	23.4000	23.1500	23.1500	-7.622%	6	637	+98.186%
2026-06-08	25.0600	25.0600	25.0600	25.0600	-3.243%	2	636	+83.081%
2026-06-05	25.9000	25.9000	25.9000	25.9000	-13.667%	2	638	+77.143%
2026-06-03	31.9000	31.9000	28.7500	30.0000	-14.040%	18	638	+52.933%
2026-06-02	35.1000	35.2000	34.9000	34.9000	-18.267%	22	626	+31.461%
2026-06-01	41.4000	42.7000	40.9500	42.7000	+27.844%	13	636	+7.447%
2026-05-29	31.7500	33.4000	31.7500	33.4000	+28.908%	3	636	+37.365%
2026-05-28	28.0500	28.0500	25.9100	25.9100	+18.311%	2	636	+77.074%
2026-05-27	21.9000	21.9000	21.9000	21.9000	-6.809%	1	635	+109.498%
2026-05-26	22.5000	23.5000	22.5000	23.5000	-0.676%	6	634	+95.234%
2026-05-22	25.0000	25.1500	23.6600	23.6600	-1.417%	3	634	+93.914%
2026-05-21	24.0500	24.0500	24.0000	24.0000	+1.695%	2	634	+91.167%
2026-05-20	22.2500	23.6000	22.2500	23.6000	-13.774%	2	634	+94.407%
2026-05-19	27.1000	27.3700	27.1000	27.3700	+13.805%	4	629	+67.629%
2026-05-15	24.0500	24.0500	24.0500	24.0500	+17.317%	1	629	+90.769%
2026-05-14	18.2600	20.5000	18.2600	20.5000	+10.811%	7	628	+123.805%
2026-05-13	18.4200	18.5000	18.4200	18.5000	-4.145%	2	624	+148.000%
2026-05-12	19.4300	19.4300	19.3000	19.3000	-1.781%	4	624	+137.720%
2026-05-11	18.3500	19.8000	18.3500	19.6500	-5.392%	17	624	+133.486%
2026-05-08	21.2000	21.2000	20.7700	20.7700	-7.483%	3	634	+120.896%
2026-05-07	22.4500	22.4500	22.4500	22.4500	+12.250%	5	634	+104.365%
2026-05-06	18.2000	20.5000	18.2000	20.0000	+3.466%	4	629	+129.400%
2026-05-05	19.4000	19.4200	19.3300	19.3300	-7.952%	16	626	+137.351%
2026-05-01	21.0000	21.0000	21.0000	21.0000	+4.218%	1	632	+118.476%
2026-04-30	19.5900	20.1500	19.5300	20.1500	-25.974%	17	632	+127.692%
2026-04-29	27.2200	27.2200	27.2200	27.2200	+6.787%	1	624	+68.553%
2026-04-24	25.4900	25.4900	25.4900	25.4900	-1.010%	1	624	+79.992%
2026-04-23	23.6800	25.7500	23.6800	25.7500	-9.267%	2	624	+78.175%
2026-04-22	28.3800	28.3800	28.3800	28.3800	+7.297%	1	625	+61.663%
2026-04-21	25.5000	26.5000	25.5000	26.4500	+11.603%	34	646	+73.459%
2026-04-20	23.6500	23.7000	23.6000	23.7000	-5.276%	10	646	+93.586%
2026-04-17	26.9800	27.8400	25.0200	25.0200	-0.517%	12	647	+83.373%
2026-04-16	24.5000	25.4700	24.5000	25.1500	+17.140%	11	646	+82.425%
2026-04-15	21.6800	22.1000	21.4700	21.4700	+19.743%	4	648	+113.694%
2026-04-14	17.0000	17.9300	17.0000	17.9300	+19.533%	4	648	+155.884%
2026-04-13	14.9500	15.0000	14.7500	15.0000	+23.967%	6	648	+205.867%
2026-04-10	12.1000	12.1000	12.1000	12.1000	+4.310%	2	648	+279.174%
2026-04-09	9.5500	11.6000	9.5500	11.6000	-6.073%	11	648	+295.517%
2026-04-08	12.5000	12.8500	12.3000	12.3500	+9.292%	12	647	+271.498%
2026-04-07	11.0000	11.3000	11.0000	11.3000	-3.253%	11	646	+306.018%
2026-04-06	11.6800	11.6800	11.6800	11.6800	-1.435%	1	646	+292.808%
2026-04-02	11.5500	11.8500	11.5500	11.8500	+3.493%	11	651	+287.173%
2026-03-31	11.4500	11.4500	11.4500	11.4500	+11.707%	1	651	+300.699%
2026-03-27	10.2600	10.5000	10.2500	10.2500	-9.692%	6	651	+347.610%
2026-03-26	11.8500	11.8500	11.3500	11.3500	-6.198%	9	651	+304.229%
2026-03-25	12.5500	12.5500	12.1000	12.1000	-4.348%	13	652	+279.174%
2026-03-24	13.0400	13.0400	12.5500	12.6500	-15.947%	4	660	+262.688%
2026-03-23	15.0500	15.0500	15.0500	15.0500	-0.726%	1	659	+204.850%
2026-03-20	15.4700	15.4700	15.1600	15.1600	-4.232%	13	659	+202.639%
2026-03-19	15.8300	15.8300	15.8300	15.8300	-28.045%	1	660	+189.829%
2026-03-12	22.1000	22.1000	22.0000	22.0000	+2.421%	2	660	+108.545%
2026-03-11	21.4800	21.4800	21.4800	21.4800	-7.414%	3	658	+113.594%
2026-03-09	24.4000	24.4000	23.2000	23.2000	+2.655%	5	656	+97.759%
2026-03-02	22.7200	22.7200	22.6000	22.6000	+24.655%	9	656	+103.009%
2026-02-23	18.1300	18.1300	18.1300	18.1300	-10.909%	1	652	+153.061%
2026-02-20	20.3500	20.3500	20.3500	20.3500	-1.453%	1	652	+125.455%
2026-02-19	20.6500	20.6500	20.6500	20.6500	+1.275%	48	652	+122.179%
2026-02-17	20.1000	20.3900	20.1000	20.3900	+0.941%	2	606	+125.012%
2026-02-06	20.2000	20.2000	20.2000	20.2000	+4.124%	2	606	+127.129%
2026-02-05	21.8000	21.8000	19.4000	19.4000	-14.912%	233	606	+136.495%
2026-02-03	24.4000	24.4000	22.8000	22.8000	-14.766%	4	376	+101.228%
2026-02-02	28.4000	28.4100	26.7000	26.7500	-10.982%	24	379	+71.514%
2026-01-30	31.1500	31.1500	30.0500	30.0500	+7.437%	3	393	+52.679%
2026-01-29	29.8000	29.8000	27.6500	27.9700	-37.146%	9	393	+64.033%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+31.657%	2	390	+3.101%
2026-01-22	35.4500	35.4500	33.8000	33.8000	-2.425%	3	390	+35.740%
2026-01-21	34.6400	34.6400	34.6400	34.6400	-12.746%	1	388	+32.448%
2026-01-16	39.7000	39.7000	39.7000	39.7000	-1.366%	1	387	+15.567%
2026-01-14	40.2500	40.2500	40.2500	40.2500	-14.179%	1	387	+13.988%
2026-01-09	46.9000	46.9000	46.9000	46.9000	+3.077%	1	387	-2.175%
2026-01-02	48.8900	48.8900	44.8500	45.5000	-10.398%	4	387	+0.835%
2025-12-31	50.3300	50.8500	50.3300	50.7800	-1.779%	8	389	-9.649%
2025-12-30	51.7000	51.7000	51.7000	51.7000	-2.194%	1	389	-11.257%
2025-12-22	52.8600	52.8600	52.8600	52.8600	+3.242%	2	389	-13.205%
2025-12-17	50.7000	51.2000	50.7000	51.2000	+2.196%	5	388	-10.391%
2025-12-16	50.0500	50.2000	49.1500	50.1000	+1.212%	16	387	-8.423%
2025-12-15	49.9000	49.9000	49.5000	49.5000	-6.072%	2	374	-7.313%
2025-12-12	53.3000	53.3000	52.7000	52.7000	-2.063%	7	374	-12.941%
2025-12-10	53.8100	53.8100	53.8100	53.8100	-8.252%	1	373	-14.737%
2025-12-09	58.6500	58.6500	58.6500	58.6500	-1.179%	1	373	-21.773%
2025-12-08	57.6500	59.3500	57.6000	59.3500	+8.402%	4	372	-22.696%
2025-12-05	54.7500	54.7500	54.7500	54.7500	-6.777%	3	370	-16.201%
2025-11-28	58.7300	58.7300	58.7300	58.7300	+12.294%	1	369	-21.880%
2025-11-25	47.2900	52.3000	47.2900	52.3000	+2.328%	62	368	-12.275%
2025-11-24	50.0900	51.1500	50.0900	51.1100	-8.944%	167	310	-10.233%
2025-11-20	56.1900	56.1900	56.1300	56.1300	-12.050%	50	188	-18.261%
2025-11-07	63.8200	63.8200	63.8200	63.8200	-9.462%	1	138	-28.110%
2025-11-05	72.0000	72.0000	70.4900	70.4900	-2.097%	3	137	-34.913%
2025-11-04	72.0000	72.0000	72.0000	72.0000	-6.554%	1	137	-36.278%
2025-10-31	77.5000	78.0000	77.0500	77.0500	-1.647%	107	136	-40.454%
2025-10-30	85.0000	85.0000	78.3400	78.3400	-11.978%	7	32	-41.435%
2025-10-29	88.3000	89.0000	88.1000	89.0000	-1.939%	3	28	-48.449%
2025-10-28	90.0400	90.8600	90.0400	90.7600	+10.320%	11	26	-49.449%
2025-10-27	82.7400	82.7400	81.6900	82.2700	+7.402%	19	9	-44.232%
2025-10-23	76.7000	76.7000	76.6000	76.6000	+3.555%	3	9	-40.104%
2025-10-22	74.0100	74.0100	73.9700	73.9700	+2.836%	2	7	-37.975%
2025-10-20	71.8000	71.9300	71.8000	71.9300	+1.812%	2	5	-36.216%
2025-10-17	69.8500	70.7600	69.8500	70.6500	+2.689%	4	6	-35.060%
2025-10-16	71.3000	71.3000	68.7500	68.8000	-3.614%	4	5	-33.314%
2025-10-15	71.1900	71.3800	71.1900	71.3800	+2.205%	2	3	-35.724%
2025-10-14	69.6500	69.9800	69.6400	69.8400	-1.006%	6	3	-34.307%
2025-10-13	70.5000	70.5500	70.5000	70.5500	0.000%	2	1	-34.968%