Dark

MSFT20270617C555
MSFT Jun 17 2027 555.00 Call (MSFT270617C00555000)
option OPRA

EOD

Sep 28, 2026

42.20-7.860%(-3.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	40.8100	42.4500	39.9000	42.2000	-7.860%	17	595	0.000%
2026-09-25	42.5900	46.0000	41.5000	45.8000	+29.562%	78	584	-7.860%
2026-09-24	34.1300	35.3500	34.1300	35.3500	-4.459%	7	579	+19.378%
2026-09-23	36.2500	37.1300	36.2500	37.0000	-7.500%	5	581	+14.054%
2026-09-22	40.0000	40.0000	40.0000	40.0000	+10.803%	1	583	+5.500%
2026-09-21	34.6500	36.4000	34.6500	36.1000	+3.438%	101	582	+16.898%
2026-09-18	34.6100	34.9000	34.6100	34.9000	+0.576%	2	582	+20.917%
2026-09-16	34.7000	34.7500	34.7000	34.7000	-5.962%	4	580	+21.614%
2026-09-15	39.9500	39.9500	36.9000	36.9000	-11.722%	7	579	+14.363%
2026-09-14	38.3000	41.8000	38.3000	41.8000	+15.056%	10	576	+0.957%
2026-09-11	36.6000	36.6300	36.1200	36.3300	+6.073%	14	573	+16.157%
2026-09-10	34.2500	34.2500	34.2500	34.2500	-4.993%	3	564	+23.212%
2026-09-09	35.9000	36.0500	35.8500	36.0500	+0.418%	11	561	+17.060%
2026-09-08	35.5000	35.9000	34.8500	35.9000	-6.266%	45	551	+17.549%
2026-09-04	39.9600	39.9600	38.2500	38.3000	-10.827%	28	530	+10.183%
2026-09-03	45.0500	45.0600	42.9500	42.9500	+18.646%	7	530	-1.746%
2026-09-02	37.0000	37.0000	36.2000	36.2000	-7.582%	2	527	+16.575%
2026-09-01	42.4600	42.4600	39.0000	39.1700	-10.977%	7	528	+7.736%
2026-08-31	45.5000	45.5500	44.0000	44.0000	-8.997%	6	524	-4.091%
2026-08-28	48.3800	48.3800	48.3500	48.3500	+15.532%	11	520	-12.720%
2026-08-27	42.3300	42.3300	41.8500	41.8500	+16.089%	4	521	+0.836%
2026-08-25	36.0500	36.0500	36.0500	36.0500	+2.270%	4	518	+17.060%
2026-08-24	36.4500	36.4500	35.2500	35.2500	+2.322%	19	518	+19.716%
2026-08-21	34.4500	34.4500	34.4500	34.4500	+0.437%	1	514	+22.496%
2026-08-18	34.3000	34.3000	34.3000	34.3000	+3.782%	1	515	+23.032%
2026-08-17	34.7000	34.7000	32.9500	33.0500	-15.017%	5	514	+27.685%
2026-08-14	40.7000	40.9000	38.8900	38.8900	-1.669%	10	515	+8.511%
2026-08-13	39.8000	40.1500	39.4500	39.5500	+1.358%	25	506	+6.700%
2026-08-12	40.6400	40.6400	38.6800	39.0200	-12.804%	8	505	+8.150%
2026-08-11	44.2800	45.2300	44.2800	44.7500	-4.073%	15	500	-5.698%
2026-08-10	47.1500	51.0400	46.4600	46.6500	+3.368%	32	496	-9.539%
2026-08-07	47.4500	47.4500	44.5500	45.1300	-1.506%	20	492	-6.492%
2026-08-06	43.6200	45.8200	43.6200	45.8200	+9.095%	10	495	-7.900%
2026-08-05	43.0000	43.2000	41.4000	42.0000	-2.144%	25	497	+0.476%
2026-08-04	43.3500	46.0000	42.9200	42.9200	+3.923%	44	498	-1.678%
2026-08-03	36.3500	41.8500	36.3500	41.3000	+41.438%	73	473	+2.179%
2026-07-31	25.9500	30.4500	25.9500	29.2000	+6.569%	267	433	+44.521%
2026-07-30	23.2000	27.5000	23.2000	27.4000	+77.461%	66	344	+54.015%
2026-07-29	14.8000	15.4400	14.8000	15.4400	+7.222%	3	310	+173.316%
2026-07-28	15.6500	15.6500	14.4000	14.4000	-0.277%	8	311	+193.056%
2026-07-27	14.7500	14.7500	14.4400	14.4400	+3.513%	2	318	+192.244%
2026-07-24	13.7700	13.9500	13.7700	13.9500	+3.717%	3	316	+202.509%
2026-07-23	13.5000	13.5000	13.4500	13.4500	-13.449%	41	315	+213.755%
2026-07-22	15.5400	15.5400	15.5400	15.5400	-11.301%	2	315	+171.557%
2026-07-21	17.5200	17.5200	16.8000	17.5200	+1.979%	5	317	+140.868%
2026-07-17	17.2000	17.2000	17.1800	17.1800	-6.630%	2	317	+145.634%
2026-07-16	17.4400	18.6300	17.4400	18.4000	-0.109%	6	317	+129.348%
2026-07-15	18.1500	18.4200	18.1500	18.4200	+10.964%	2	312	+129.099%
2026-07-13	16.9500	16.9500	16.6000	16.6000	+8.852%	27	313	+154.217%
2026-07-10	15.2500	15.2500	15.2500	15.2500	-2.866%	1	314	+176.721%
2026-07-09	14.3000	15.7000	14.3000	15.7000	+7.167%	3	313	+168.790%
2026-07-08	14.9100	14.9100	14.6500	14.6500	-15.805%	3	313	+188.055%
2026-07-07	17.4000	17.4000	17.4000	17.4000	+4.882%	4	309	+142.529%
2026-07-06	16.5900	16.5900	16.5900	16.5900	-7.318%	1	309	+154.370%
2026-07-02	16.5100	17.9000	16.5100	17.9000	+5.294%	5	309	+135.754%
2026-07-01	16.1000	17.0000	16.1000	17.0000	+23.188%	34	309	+148.235%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+3.759%	5	309	+205.797%
2026-06-29	15.0500	15.0500	13.3000	13.3000	-5.000%	7	307	+217.293%
2026-06-26	11.5600	14.0000	11.5600	14.0000	+29.630%	9	307	+201.429%
2026-06-25	11.3300	11.4500	10.5200	10.8000	-17.871%	24	306	+290.741%
2026-06-24	13.1500	13.1500	13.1500	13.1500	-3.166%	3	311	+220.913%
2026-06-23	13.8900	13.8900	13.3200	13.5800	+8.640%	28	314	+210.751%
2026-06-22	14.0600	14.0600	12.5000	12.5000	-13.971%	9	319	+237.600%
2026-06-18	14.5300	14.5300	14.5300	14.5300	+1.965%	1	333	+190.434%
2026-06-17	15.6200	15.6200	14.2500	14.2500	-16.176%	21	333	+196.140%
2026-06-16	18.5000	18.5000	17.0000	17.0000	-7.357%	25	333	+148.235%
2026-06-15	18.3500	18.3500	18.3500	18.3500	+12.095%	1	308	+129.973%
2026-06-12	16.3900	16.3900	16.3200	16.3700	-0.486%	5	308	+157.789%
2026-06-11	17.0000	17.0000	16.1000	16.4500	-14.545%	43	304	+156.535%
2026-06-10	18.7500	19.3500	18.7000	19.2500	-7.895%	37	299	+119.221%
2026-06-09	20.9000	20.9000	20.9000	20.9000	-7.686%	3	287	+101.914%
2026-06-05	22.3000	22.8000	22.3000	22.6400	-10.514%	5	284	+86.396%
2026-06-03	28.5000	28.5000	25.1900	25.3000	-15.751%	23	283	+66.798%
2026-06-02	31.9000	31.9000	30.0300	30.0300	-17.973%	32	274	+40.526%
2026-06-01	35.5000	36.6100	34.5000	36.6100	+22.852%	34	271	+15.269%
2026-05-29	27.0000	30.0000	26.4500	29.8000	+24.948%	21	266	+41.611%
2026-05-28	21.0000	23.8500	21.0000	23.8500	+20.455%	4	255	+76.939%
2026-05-22	19.8000	19.8000	19.8000	19.8000	0.000%	4	256	+113.131%
2026-05-21	19.8500	19.8500	19.8000	19.8000	-3.415%	2	252	+113.131%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+30.656%	1	252	+105.854%
2026-05-13	15.6900	15.6900	15.6900	15.6900	-2.304%	1	252	+168.961%
2026-05-12	16.0600	16.0600	16.0600	16.0600	-1.533%	1	253	+162.765%
2026-05-11	16.4500	16.4500	16.2500	16.3100	-13.475%	35	253	+158.737%
2026-05-08	18.8500	18.8500	18.8500	18.8500	-5.985%	1	241	+123.873%
2026-05-07	20.0500	20.0500	20.0500	20.0500	+12.640%	1	240	+110.474%
2026-05-01	18.0000	18.0000	17.8000	17.8000	+4.154%	2	238	+137.079%
2026-04-30	15.6500	17.0900	15.6000	17.0900	-24.044%	28	238	+146.928%
2026-04-29	23.2700	23.2700	22.5000	22.5000	-0.442%	2	255	+87.556%
2026-04-27	22.6000	22.6000	22.6000	22.6000	+6.957%	1	254	+86.726%
2026-04-23	21.1300	21.1300	21.1300	21.1300	-10.352%	1	253	+99.716%
2026-04-22	23.5700	23.5700	23.5700	23.5700	+5.933%	4	253	+79.041%
2026-04-21	22.2500	22.2500	22.2500	22.2500	+11.529%	1	254	+89.663%
2026-04-20	20.1600	20.1600	19.8500	19.9500	-16.000%	8	254	+111.529%
2026-04-17	23.2100	23.8500	23.2100	23.7500	+13.582%	21	251	+77.684%
2026-04-16	20.5700	20.9100	20.5700	20.9100	+9.879%	2	241	+101.817%
2026-04-15	18.2500	19.0300	18.2500	19.0300	+27.291%	12	241	+121.755%
2026-04-14	13.7000	15.7500	13.6500	14.9500	+27.778%	7	243	+182.274%
2026-04-13	11.7500	11.7500	11.7000	11.7000	+22.002%	7	239	+260.684%
2026-04-09	9.5900	9.5900	9.5900	9.5900	+4.239%	1	238	+340.042%
2026-04-08	9.2000	9.2000	9.2000	9.2000	+1.770%	1	237	+358.696%
2026-04-07	9.1000	9.1000	9.0400	9.0400	-6.804%	2	236	+366.814%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-2.513%	5	235	+335.052%
2026-04-01	9.9500	9.9500	9.9500	9.9500	+3.109%	5	230	+324.121%
2026-03-31	9.7500	9.7500	9.6500	9.6500	+9.040%	5	230	+337.306%
2026-03-30	8.8500	8.8500	8.8500	8.8500	+3.509%	1	228	+376.836%
2026-03-27	8.2500	8.7300	8.2500	8.5500	-6.557%	65	229	+393.567%
2026-03-26	9.4500	9.6000	9.1500	9.1500	-10.470%	4	185	+361.202%
2026-03-25	10.2200	10.2200	10.2200	10.2200	-17.581%	1	187	+312.916%
2026-03-23	12.2500	12.4000	12.2500	12.4000	-4.247%	2	186	+240.323%
2026-03-19	13.6000	13.6000	12.9500	12.9500	-9.441%	140	186	+225.869%
2026-03-18	14.2200	14.3000	14.2200	14.3000	-11.125%	13	315	+195.105%
2026-03-13	16.0900	16.0900	16.0900	16.0900	-11.350%	1	325	+162.275%
2026-03-12	18.1500	18.1500	18.1500	18.1500	-11.463%	1	325	+132.507%
2026-03-10	20.5000	20.5000	20.5000	20.5000	-8.072%	5	325	+105.854%
2026-03-05	22.2000	22.3000	22.2000	22.3000	+5.437%	2	320	+89.238%
2026-03-04	21.1400	21.1500	21.1400	21.1500	+4.963%	5	321	+99.527%
2026-02-26	19.1000	20.1500	19.1000	20.1500	+13.521%	2	320	+109.429%
2026-02-25	17.7500	17.7500	17.7500	17.7500	+11.146%	1	319	+137.746%
2026-02-24	15.9700	15.9700	15.9700	15.9700	+5.066%	2	319	+164.245%
2026-02-23	15.3500	15.3500	15.2000	15.2000	-13.636%	3	317	+177.632%
2026-02-19	17.8000	17.8000	17.6000	17.6000	+6.024%	29	314	+139.773%
2026-02-17	16.6000	16.6000	16.6000	16.6000	-9.041%	1	285	+154.217%
2026-02-13	18.2500	18.2500	18.2500	18.2500	-22.996%	1	285	+131.233%
2026-02-10	23.7000	23.7000	23.7000	23.7000	+20.183%	10	285	+78.059%
2026-02-09	19.7200	19.7200	19.7200	19.7200	+16.963%	1	275	+113.996%
2026-02-06	16.8600	16.8600	16.8600	16.8600	-2.261%	2	275	+150.297%
2026-02-05	17.2500	17.2500	17.2500	17.2500	-10.483%	1	275	+144.638%
2026-02-04	19.2700	19.2700	19.2700	19.2700	+1.155%	1	274	+118.993%
2026-02-03	19.0500	19.0500	19.0500	19.0500	-13.212%	1	273	+121.522%
2026-02-02	22.8000	22.8500	21.9500	21.9500	-11.241%	5	273	+92.255%
2026-01-30	25.6200	25.6200	24.7300	24.7300	-5.790%	53	271	+70.643%
2026-01-29	27.0000	27.0000	23.3100	26.2500	-37.276%	18	255	+60.762%
2026-01-27	41.8500	41.8500	41.8500	41.8500	+5.416%	3	255	+0.836%
2026-01-26	39.7000	39.7000	39.7000	39.7000	+12.369%	1	255	+6.297%
2026-01-23	35.3300	35.3300	35.3300	35.3300	+13.092%	2	255	+19.445%
2026-01-22	31.2400	31.2400	31.2400	31.2400	+6.913%	2	255	+35.083%
2026-01-21	27.6000	29.2200	27.6000	29.2200	-10.230%	6	255	+44.422%
2026-01-16	32.5500	32.5500	32.5500	32.5500	-0.611%	5	251	+29.647%
2026-01-15	32.7500	32.7500	32.7500	32.7500	-4.435%	1	251	+28.855%
2026-01-14	34.2700	34.2700	34.2700	34.2700	-5.331%	17	250	+23.140%
2026-01-13	36.2000	36.2000	36.2000	36.2000	-8.586%	1	233	+16.575%
2026-01-12	39.6000	39.6000	39.6000	39.6000	+4.211%	1	232	+6.566%
2026-01-02	39.5000	39.5000	38.0000	38.0000	-14.491%	4	231	+11.053%
2025-12-30	44.4400	44.4400	44.4400	44.4400	-2.651%	1	231	-5.041%
2025-12-22	45.6500	45.6500	45.6500	45.6500	+3.632%	1	230	-7.558%
2025-12-17	43.3300	44.0500	43.3300	44.0500	+2.086%	6	230	-4.200%
2025-12-16	42.8500	43.3000	42.3000	43.1500	+0.936%	23	230	-2.202%
2025-12-15	43.4700	43.4700	42.6500	42.7500	-7.667%	12	225	-1.287%
2025-12-12	45.9500	46.3000	45.9000	46.3000	-9.216%	3	220	-8.855%
2025-12-09	51.0000	51.0000	51.0000	51.0000	-2.111%	1	217	-17.255%
2025-12-08	50.0500	52.1000	49.9000	52.1000	+13.261%	5	216	-19.002%
2025-12-04	46.0000	46.0000	46.0000	46.0000	-0.217%	1	215	-8.261%
2025-12-03	46.1000	46.1000	46.1000	46.1000	-10.832%	1	214	-8.460%
2025-11-28	51.7000	51.7000	51.7000	51.7000	+4.024%	5	213	-18.375%
2025-11-26	49.6000	49.7000	49.6000	49.7000	+18.757%	5	209	-15.091%
2025-11-25	41.8500	41.8500	41.8500	41.8500	-5.637%	1	209	+0.836%
2025-11-24	44.3500	44.3500	44.3500	44.3500	-3.272%	1	208	-4.848%
2025-11-21	45.8500	45.8500	45.8500	45.8500	-13.572%	50	208	-7.961%
2025-11-20	53.2300	53.2600	53.0500	53.0500	-4.086%	100	158	-20.452%
2025-11-18	55.5500	56.2000	55.3100	55.3100	-13.914%	54	82	-23.703%
2025-11-13	64.2500	64.2500	64.2500	64.2500	+2.211%	20	36	-34.319%
2025-11-12	62.8600	62.8600	62.8600	62.8600	+5.082%	1	16	-32.867%
2025-11-10	59.8200	59.8200	59.8200	59.8200	+3.067%	1	16	-29.455%
2025-11-06	58.0000	58.0400	58.0000	58.0400	-6.206%	2	16	-27.292%
2025-11-05	61.8800	61.8800	61.8800	61.8800	-2.704%	1	15	-31.803%
2025-11-04	63.6000	63.6000	63.6000	63.6000	-6.195%	1	14	-33.648%
2025-10-31	67.8000	67.8000	67.8000	67.8000	-1.853%	1	13	-37.758%
2025-10-30	71.8000	71.8000	69.0800	69.0800	-12.123%	3	12	-38.911%
2025-10-29	80.7500	80.7500	78.6100	78.6100	-2.759%	2	11	-46.317%
2025-10-28	80.0000	80.8400	80.0000	80.8400	+12.091%	6	11	-47.798%
2025-10-27	72.9500	72.9500	71.9700	72.1200	+8.484%	4	4	-41.486%
2025-10-24	66.4800	66.4800	66.4800	66.4800	-0.717%	1	4	-36.522%
2025-10-23	66.8300	67.0200	66.7600	66.9600	-0.104%	4	3	-36.977%
2025-10-22	66.9000	67.0300	66.9000	67.0300	+6.549%	2	2	-37.043%
2025-10-21	62.0300	62.9100	62.0300	62.9100	+3.131%	4	2	-32.920%
2025-10-17	61.0000	61.0000	61.0000	61.0000	+0.412%	1	1	-30.820%
2025-10-14	60.4400	60.7500	60.4400	60.7500	-2.095%	2	0	-30.535%
2025-10-13	61.7700	62.0500	61.7700	62.0500	0.000%	2	0	-31.990%