Dark

MSFT20270617C545
MSFT Jun 17 2027 545.00 Call (MSFT270617C00545000)
option OPRA

EOD

Sep 28, 2026

46.00-6.504%(-3.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.0500	46.4300	44.0500	46.0000	-6.504%	6	559	0.000%
2026-09-25	48.3500	49.2000	48.3500	49.2000	+28.292%	8	561	-6.504%
2026-09-24	37.2500	38.3500	37.2500	38.3500	-2.961%	2	560	+19.948%
2026-09-23	39.5500	39.8000	39.5200	39.5200	+0.051%	3	560	+16.397%
2026-09-22	38.7000	39.5000	38.7000	39.5000	+2.597%	6	560	+16.456%
2026-09-18	38.5000	38.5000	38.5000	38.5000	-0.901%	2	560	+19.481%
2026-09-16	39.0000	39.0000	38.8500	38.8500	-4.545%	2	559	+18.404%
2026-09-15	42.5300	42.5300	40.7000	40.7000	-12.454%	3	560	+13.022%
2026-09-14	46.4900	46.4900	46.4900	46.4900	+19.358%	1	561	-1.054%
2026-09-11	39.2300	39.2300	38.9500	38.9500	-1.142%	5	561	+18.100%
2026-09-10	38.8000	39.6000	38.8000	39.4000	+0.639%	8	556	+16.751%
2026-09-09	39.4000	39.4000	39.1500	39.1500	+1.953%	16	557	+17.497%
2026-09-08	38.4000	38.4500	38.3000	38.4000	-9.069%	21	552	+19.792%
2026-09-04	43.5500	43.5500	41.7000	42.2300	-10.549%	103	541	+8.927%
2026-09-03	48.7400	48.7400	47.2100	47.2100	+17.731%	7	541	-2.563%
2026-09-02	41.4300	41.4400	40.1000	40.1000	-5.979%	12	544	+14.713%
2026-09-01	42.5000	42.6500	42.5000	42.6500	-9.042%	176	536	+7.855%
2026-08-27	44.2400	47.4500	44.2400	46.8900	+12.177%	19	381	-1.898%
2026-08-26	41.8000	41.9000	41.7000	41.8000	+6.226%	17	381	+10.048%
2026-08-25	38.4000	39.3500	38.4000	39.3500	+1.287%	7	369	+16.900%
2026-08-24	39.3000	39.3000	38.7000	38.8500	+3.132%	54	362	+18.404%
2026-08-21	37.6700	37.6700	37.6700	37.6700	+1.811%	1	352	+22.113%
2026-08-20	36.8400	37.0200	36.8400	37.0000	+2.493%	4	353	+24.324%
2026-08-17	38.0800	38.0800	35.4500	36.1000	-15.654%	8	353	+27.424%
2026-08-14	44.2500	44.4500	42.8000	42.8000	+0.117%	14	353	+7.477%
2026-08-13	43.4500	43.5100	42.7000	42.7500	-1.611%	16	346	+7.602%
2026-08-12	43.8100	43.8100	43.4500	43.4500	-8.526%	6	344	+5.869%
2026-08-11	48.0500	48.1500	47.5000	47.5000	-5.510%	12	342	-3.158%
2026-08-10	54.0000	54.0000	50.2700	50.2700	+3.993%	5	338	-8.494%
2026-08-07	51.0300	51.0300	48.3400	48.3400	-2.638%	9	336	-4.841%
2026-08-06	47.1200	49.6500	47.1200	49.6500	+7.120%	24	331	-7.351%
2026-08-05	46.5000	46.5000	46.3500	46.3500	-5.408%	2	332	-0.755%
2026-08-04	47.9000	49.0000	47.9000	49.0000	+8.072%	30	333	-6.122%
2026-08-03	41.0700	45.3400	40.7500	45.3400	+43.028%	134	319	+1.456%
2026-07-31	29.4500	31.7000	28.6300	31.7000	+4.967%	24	408	+45.110%
2026-07-30	27.5000	31.1000	26.4500	30.2000	+72.080%	150	417	+52.318%
2026-07-28	17.1000	17.5500	17.1000	17.5500	+10.031%	19	355	+162.108%
2026-07-27	16.2900	16.2900	15.2500	15.9500	+8.874%	12	357	+188.401%
2026-07-23	15.0500	15.2000	14.6500	14.6500	-14.577%	155	354	+213.993%
2026-07-22	17.1500	17.1500	17.1500	17.1500	-13.165%	1	401	+168.222%
2026-07-20	19.7500	19.7500	19.7500	19.7500	+6.469%	2	401	+132.911%
2026-07-17	18.0000	18.6500	18.0000	18.5500	-12.706%	5	401	+147.978%
2026-07-16	19.0000	21.2500	19.0000	21.2500	+6.250%	3	403	+116.471%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+17.716%	1	403	+130.000%
2026-07-14	16.9900	16.9900	16.9900	16.9900	-7.411%	1	402	+170.747%
2026-07-13	18.3000	18.3500	18.3000	18.3500	+8.580%	12	403	+150.681%
2026-07-10	16.0500	16.9000	16.0500	16.9000	+5.625%	2	398	+172.189%
2026-07-09	15.5000	16.0000	15.5000	16.0000	-8.046%	2	397	+187.500%
2026-07-06	17.5000	18.0000	17.4000	17.4000	-5.177%	12	396	+164.368%
2026-07-01	17.8500	18.5500	17.8500	18.3500	+20.170%	17	385	+150.681%
2026-06-30	15.2700	15.2700	15.2700	15.2700	+6.411%	1	379	+201.244%
2026-06-29	15.2800	15.2800	14.3500	14.3500	+26.543%	13	379	+220.557%
2026-06-25	12.2900	12.2900	11.3400	11.3400	-21.522%	3	376	+305.644%
2026-06-24	15.1000	15.1000	14.4500	14.4500	-4.114%	2	375	+218.339%
2026-06-23	15.0700	15.0700	15.0700	15.0700	+11.630%	1	374	+205.242%
2026-06-22	15.1000	15.1000	13.5000	13.5000	-10.596%	14	374	+240.741%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-3.822%	1	361	+204.636%
2026-06-17	16.7000	16.7000	15.7000	15.7000	-22.660%	2	361	+192.994%
2026-06-15	20.3000	20.3000	20.3000	20.3000	+14.045%	1	361	+126.601%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-0.836%	1	361	+158.427%
2026-06-11	18.0000	18.0000	17.9500	17.9500	-21.957%	2	360	+156.267%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-17.857%	1	358	+100.000%
2026-06-04	27.9900	28.0000	27.9900	28.0000	+3.169%	5	359	+64.286%
2026-06-03	30.5900	30.5900	27.1400	27.1400	-15.845%	4	359	+69.492%
2026-06-02	35.0000	35.0000	32.2500	32.2500	-16.234%	50	358	+42.636%
2026-06-01	38.0000	39.0000	38.0000	38.5000	+27.483%	7	349	+19.481%
2026-05-29	31.4200	31.4200	29.9500	30.2000	+49.136%	6	348	+52.318%
2026-05-26	20.2500	20.2500	20.2500	20.2500	-7.745%	1	351	+127.160%
2026-05-21	22.5000	22.5000	21.9500	21.9500	+2.046%	3	350	+109.567%
2026-05-18	21.5100	21.5100	21.5100	21.5100	-6.519%	1	350	+113.854%
2026-05-15	23.0100	23.0100	23.0100	23.0100	+21.105%	1	349	+99.913%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+8.634%	1	348	+142.105%
2026-05-12	17.4900	17.4900	17.4900	17.4900	-2.833%	1	348	+163.007%
2026-05-11	18.2500	18.2500	18.0000	18.0000	-18.441%	27	348	+155.556%
2026-05-07	22.0700	22.0700	22.0700	22.0700	+25.398%	2	354	+108.428%
2026-05-05	17.6000	17.6000	17.6000	17.6000	-10.886%	1	354	+161.364%
2026-05-01	19.7500	19.7500	19.7500	19.7500	+6.757%	1	355	+132.911%
2026-04-30	19.0000	19.0000	16.6000	18.5000	-25.253%	7	355	+148.649%
2026-04-29	26.0000	26.0000	24.4000	24.7500	+4.828%	104	355	+85.859%
2026-04-27	23.6100	23.6100	23.6100	23.6100	+2.876%	1	287	+94.833%
2026-04-24	22.9500	22.9500	22.9500	22.9500	-11.047%	1	287	+100.436%
2026-04-22	25.8000	25.8000	25.8000	25.8000	+7.500%	1	287	+78.295%
2026-04-21	24.3000	24.3000	24.0000	24.0000	+8.597%	20	288	+91.667%
2026-04-20	22.8000	22.8000	21.7000	22.1000	-4.741%	7	288	+108.145%
2026-04-17	26.1200	26.5300	23.2000	23.2000	+1.310%	7	289	+98.276%
2026-04-16	22.9000	22.9000	22.9000	22.9000	+9.832%	1	290	+100.873%
2026-04-15	17.4500	20.8500	17.4500	20.8500	+27.523%	7	290	+120.624%
2026-04-14	16.3500	16.3500	16.3500	16.3500	+30.279%	9	292	+181.346%
2026-04-13	12.5500	12.5500	12.5500	12.5500	+15.138%	1	283	+266.534%
2026-04-10	10.9000	10.9000	10.9000	10.9000	+5.111%	1	282	+322.018%
2026-04-09	9.8500	10.3700	9.8500	10.3700	-6.577%	6	282	+343.587%
2026-04-08	11.1000	11.1000	11.1000	11.1000	+2.304%	1	280	+314.414%
2026-04-01	11.1000	11.1000	10.8500	10.8500	+2.649%	2	279	+323.963%
2026-03-31	10.5700	10.5700	10.5700	10.5700	+9.875%	1	280	+335.194%
2026-03-30	10.1600	10.1600	9.6200	9.6200	+4.000%	6	280	+378.170%
2026-03-27	9.2500	9.2500	9.2500	9.2500	-10.194%	10	284	+397.297%
2026-03-26	10.9400	10.9400	10.3000	10.3000	-5.936%	32	274	+346.602%
2026-03-25	11.3000	11.3000	10.8700	10.9500	-2.493%	41	276	+320.091%
2026-03-24	11.9800	11.9800	11.2300	11.2300	-21.193%	29	276	+309.617%
2026-03-19	14.5500	14.6000	14.1600	14.2500	-11.655%	55	259	+222.807%
2026-03-18	16.3500	16.3500	16.1300	16.1300	-3.644%	2	271	+185.183%
2026-03-17	16.7400	16.7400	16.7400	16.7400	-2.957%	20	271	+174.791%
2026-03-16	17.1500	17.2500	17.1500	17.2500	-8.147%	38	271	+166.667%
2026-03-13	18.7800	18.7800	18.7800	18.7800	-6.567%	1	271	+144.941%
2026-03-12	19.5000	20.1000	19.5000	20.1000	-6.512%	3	272	+128.856%
2026-03-10	21.5000	21.5000	21.5000	21.5000	+1.320%	1	270	+113.953%
2026-03-09	22.2100	22.2100	21.2200	21.2200	-7.457%	18	269	+116.777%
2026-03-06	22.9300	22.9300	22.9300	22.9300	-3.898%	11	266	+100.611%
2026-03-05	23.8600	23.8600	23.8600	23.8600	+7.720%	1	263	+92.791%
2026-03-03	21.5900	22.1500	21.5900	22.1500	+6.286%	2	263	+107.675%
2026-03-02	19.8500	20.8400	19.8500	20.8400	+9.110%	22	265	+120.729%
2026-02-27	19.1000	19.1000	19.1000	19.1000	-9.091%	1	264	+140.838%
2026-02-26	21.0100	21.0100	21.0100	21.0100	+6.921%	1	263	+118.943%
2026-02-25	19.6500	19.6500	19.6500	19.6500	+13.715%	1	262	+134.097%
2026-02-24	17.1700	17.2800	17.1700	17.2800	-8.085%	2	262	+166.204%
2026-02-20	18.9000	19.0500	18.8000	18.8000	-0.529%	11	262	+144.681%
2026-02-19	18.8500	18.9000	18.8500	18.9000	-7.760%	10	261	+143.386%
2026-02-12	19.8500	20.5100	19.4000	20.4900	-5.620%	55	266	+124.500%
2026-02-11	22.9800	22.9800	21.7100	21.7100	-4.065%	32	286	+111.884%
2026-02-10	22.6300	22.6300	22.6300	22.6300	+0.488%	15	286	+103.270%
2026-02-09	22.3500	22.5200	22.3500	22.5200	+11.762%	18	286	+104.263%
2026-02-05	18.6500	20.1600	18.6500	20.1500	-8.409%	5	286	+128.288%
2026-02-04	20.8000	22.0000	20.8000	22.0000	+4.612%	31	281	+109.091%
2026-02-03	22.1500	22.1500	20.7000	21.0300	-17.916%	4	250	+118.735%
2026-01-29	27.0000	28.6000	25.3400	25.6200	-44.903%	27	250	+79.547%
2026-01-28	46.5000	46.5000	46.5000	46.5000	+56.040%	1	248	-1.075%
2026-01-21	32.1500	32.1500	29.8000	29.8000	-18.356%	4	248	+54.362%
2026-01-14	36.5000	36.5000	36.5000	36.5000	-7.125%	3	249	+26.027%
2026-01-13	39.1000	39.3000	39.1000	39.3000	-7.638%	4	249	+17.048%
2026-01-09	42.5500	42.5500	42.5500	42.5500	+2.407%	1	249	+8.108%
2026-01-05	42.3500	42.3500	41.5500	41.5500	-0.788%	4	244	+10.710%
2026-01-02	41.8800	41.8800	41.8800	41.8800	-14.128%	2	244	+9.838%
2025-12-22	48.7700	48.7700	48.7700	48.7700	-0.874%	1	247	-5.680%
2025-12-18	49.3800	49.3800	49.2000	49.2000	+3.797%	3	247	-6.504%
2025-12-17	47.0500	47.4000	47.0500	47.4000	+1.826%	5	245	-2.954%
2025-12-16	46.0500	46.6500	45.6000	46.5500	0.000%	18	243	-1.182%
2025-12-15	46.3500	46.5500	45.9500	46.5500	-5.097%	9	226	-1.182%
2025-12-12	49.5000	49.5000	49.0500	49.0500	-1.506%	6	221	-6.218%
2025-12-11	49.8000	49.8000	49.8000	49.8000	-0.896%	6	217	-7.631%
2025-12-10	49.6500	50.2500	49.6500	50.2500	-8.135%	12	217	-8.458%
2025-12-09	55.0500	55.0500	54.7000	54.7000	-1.707%	3	221	-15.905%
2025-12-08	53.7500	55.6500	53.5500	55.6500	-0.090%	14	218	-17.341%
2025-11-28	55.7000	55.7000	55.7000	55.7000	+18.385%	1	211	-17.415%
2025-11-25	47.0500	47.0500	47.0500	47.0500	-2.689%	8	211	-2.232%
2025-11-24	48.3500	48.3500	48.3500	48.3500	-1.387%	8	219	-4.860%
2025-11-21	50.5500	50.5500	49.0300	49.0300	-13.604%	36	211	-6.180%
2025-11-20	57.2000	57.2000	56.7500	56.7500	-3.732%	17	176	-18.943%
2025-11-18	62.2600	62.2600	57.7000	58.9500	-11.005%	33	160	-21.968%
2025-11-17	65.8800	66.2400	65.8800	66.2400	+0.030%	21	138	-30.556%
2025-11-14	66.2300	66.2400	65.7000	66.2200	+3.034%	99	117	-30.535%
2025-11-10	62.7000	64.2900	62.7000	64.2700	+6.938%	7	18	-28.427%
2025-11-07	60.0000	60.1000	60.0000	60.1000	-2.165%	2	23	-23.461%
2025-11-06	62.9500	62.9500	61.4300	61.4300	-7.956%	7	23	-25.118%
2025-11-04	66.8800	66.8800	66.7400	66.7400	-5.010%	5	28	-31.076%
2025-11-03	70.2800	70.2800	70.2600	70.2600	-5.982%	4	28	-34.529%
2025-10-30	77.0400	77.0400	74.6900	74.7300	-10.428%	3	28	-38.445%
2025-10-29	83.3900	83.4300	83.3900	83.4300	-2.581%	5	26	-44.864%
2025-10-28	88.4100	88.4100	85.6400	85.6400	+20.688%	19	25	-46.287%
2025-10-23	70.9000	70.9600	70.9000	70.9600	-1.376%	2	8	-35.175%
2025-10-22	71.6600	71.9500	71.6600	71.9500	+7.806%	2	8	-36.067%
2025-10-21	65.6000	66.7400	65.6000	66.7400	-0.358%	4	7	-31.076%
2025-10-20	66.8200	66.9800	66.8200	66.9800	+2.651%	2	5	-31.323%
2025-10-17	65.0400	65.2500	65.0400	65.2500	+0.663%	2	5	-29.502%
2025-10-14	64.6000	64.9000	64.6000	64.8200	-3.051%	4	5	-29.034%
2025-10-13	66.2300	66.8600	66.2300	66.8600	0.000%	8	5	-31.200%