Dark

MSFT20270617C565
MSFT Jun 17 2027 565.00 Call (MSFT270617C00565000)
option OPRA

EOD

Sep 28, 2026

38.90-8.471%(-3.60)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	37.0000	38.9000	36.3800	38.9000	-8.471%	53	734	0.000%
2026-09-25	39.1000	42.5000	38.1500	42.5000	+25.740%	273	750	-8.471%
2026-09-23	35.1500	35.1500	33.8000	33.8000	+3.459%	2	887	+15.089%
2026-09-22	34.0000	34.1000	32.6700	32.6700	-2.478%	39	888	+19.069%
2026-09-21	31.2500	33.5000	31.2500	33.5000	+7.269%	11	886	+16.119%
2026-09-18	31.2300	31.2300	31.2300	31.2300	-6.216%	4	884	+24.560%
2026-09-17	33.5000	33.5000	33.3000	33.3000	+8.117%	2	880	+16.817%
2026-09-16	31.9900	32.0100	30.8000	30.8000	-9.810%	4	879	+26.299%
2026-09-15	34.1500	34.1500	34.1500	34.1500	-10.367%	1	882	+13.909%
2026-09-14	37.0000	38.1000	37.0000	38.1000	+14.243%	3	881	+2.100%
2026-09-11	33.3500	33.3500	33.3500	33.3500	+2.773%	1	879	+16.642%
2026-09-10	32.4500	32.4500	32.4500	32.4500	-1.368%	3	880	+19.877%
2026-09-09	32.9500	32.9500	32.9000	32.9000	+2.174%	15	880	+18.237%
2026-09-08	32.5600	32.5600	32.1500	32.2000	-8.704%	46	896	+20.807%
2026-09-04	36.3500	36.3500	35.0000	35.2700	-14.080%	7	888	+10.292%
2026-09-03	40.5200	42.2000	39.3000	41.0500	+15.471%	15	888	-5.238%
2026-09-01	35.5500	35.5500	35.5500	35.5500	-14.646%	5	886	+9.423%
2026-08-31	41.6500	41.6500	41.6500	41.6500	-6.130%	3	886	-6.603%
2026-08-28	42.4000	44.3700	42.4000	44.3700	+10.511%	3	886	-12.328%
2026-08-27	40.2500	40.2500	40.1000	40.1500	+16.377%	18	887	-3.113%
2026-08-26	34.7500	34.7500	34.5000	34.5000	+4.072%	9	872	+12.754%
2026-08-25	33.1000	33.2000	33.1000	33.1500	+1.067%	29	872	+17.345%
2026-08-24	32.2500	32.8500	32.2500	32.8000	+2.181%	11	872	+18.598%
2026-08-21	32.1000	32.1000	32.1000	32.1000	+2.067%	1	861	+21.184%
2026-08-18	31.4500	31.4500	31.4500	31.4500	+4.312%	1	861	+23.688%
2026-08-17	32.2300	32.2300	30.1500	30.1500	-16.598%	5	861	+29.022%
2026-08-14	37.3000	37.8000	36.1500	36.1500	-0.687%	11	862	+7.607%
2026-08-13	36.4500	36.7000	36.1500	36.4000	+1.393%	26	857	+6.868%
2026-08-12	36.8500	36.8500	35.9000	35.9000	-12.439%	20	842	+8.357%
2026-08-11	41.0000	41.8000	40.8000	41.0000	-3.643%	33	842	-5.122%
2026-08-10	42.8100	46.5000	42.5500	42.5500	+2.654%	22	846	-8.578%
2026-08-07	42.7500	43.3500	40.2000	41.4500	-2.814%	43	833	-6.152%
2026-08-06	40.4100	42.6500	40.4100	42.6500	+10.779%	6	822	-8.792%
2026-08-05	40.1000	40.1000	37.9800	38.5000	-8.005%	32	818	+1.039%
2026-08-04	37.7100	42.2500	37.7100	41.8500	+8.279%	86	824	-7.049%
2026-08-03	37.5000	38.6500	34.6900	38.6500	+44.378%	63	846	+0.647%
2026-07-31	24.5000	27.2500	23.4000	26.7700	+8.381%	28	805	+45.312%
2026-07-30	19.6700	26.0000	19.6700	24.7000	+87.405%	185	799	+57.490%
2026-07-27	13.1800	13.1800	13.1800	13.1800	+4.190%	1	836	+195.144%
2026-07-23	12.6500	12.6500	12.6500	12.6500	-23.333%	2	836	+207.510%
2026-07-21	16.5000	16.5000	16.5000	16.5000	-5.552%	1	834	+135.758%
2026-07-16	16.8500	17.4700	16.8500	17.4700	+13.442%	29	833	+122.667%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+20.313%	1	804	+152.597%
2026-07-09	12.8000	12.8000	12.8000	12.8000	-7.914%	1	804	+203.906%
2026-07-08	13.9000	13.9000	13.9000	13.9000	-11.465%	1	805	+179.856%
2026-07-06	15.7000	15.7000	15.7000	15.7000	-0.633%	1	805	+147.771%
2026-07-01	15.4500	15.9000	15.3500	15.8000	+10.105%	46	804	+146.203%
2026-06-29	14.3500	14.3500	14.3500	14.3500	+42.079%	2	791	+171.080%
2026-06-25	11.0000	11.0000	10.1000	10.1000	-14.552%	3	793	+285.149%
2026-06-24	11.8200	11.8200	11.8200	11.8200	-7.221%	1	793	+229.103%
2026-06-23	12.7400	12.7400	12.7400	12.7400	-5.978%	1	792	+205.338%
2026-06-18	13.5500	13.5500	13.5500	13.5500	-6.358%	2	565	+187.085%
2026-06-17	14.5000	14.7400	14.1600	14.4700	-8.822%	303	565	+168.832%
2026-06-16	15.8500	15.9200	15.8500	15.8700	-8.636%	150	565	+145.117%
2026-06-15	18.1000	18.1000	17.3400	17.3700	+8.563%	46	467	+123.949%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+6.952%	1	424	+143.125%
2026-06-11	14.7500	14.9600	14.6500	14.9600	-17.119%	21	424	+160.027%
2026-06-09	17.9000	18.0500	17.2000	18.0500	-7.198%	18	435	+115.512%
2026-06-08	19.3500	19.4500	19.3500	19.4500	-16.344%	22	452	+100.000%
2026-06-05	23.2500	23.2500	23.2500	23.2500	-3.527%	1	454	+67.312%
2026-06-03	25.4500	25.4500	23.4000	24.1000	-17.747%	20	455	+61.411%
2026-06-02	31.6000	31.6000	28.2500	29.3000	-14.403%	25	441	+32.765%
2026-06-01	33.3000	34.3000	32.4500	34.2300	+26.077%	36	435	+13.643%
2026-05-29	24.3000	27.1500	24.3000	27.1500	+54.966%	23	441	+43.278%
2026-05-26	17.5200	17.5200	17.5200	17.5200	-10.154%	1	427	+122.032%
2026-05-21	19.5000	19.5000	19.5000	19.5000	+6.151%	1	427	+99.487%
2026-05-20	18.3700	18.3700	18.3700	18.3700	-3.316%	1	427	+111.758%
2026-05-18	17.8900	19.0000	17.8900	19.0000	-7.317%	3	426	+104.737%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+46.953%	1	426	+89.756%
2026-05-13	13.9500	13.9500	13.9500	13.9500	-11.429%	1	422	+178.853%
2026-05-12	15.7500	15.7500	15.7500	15.7500	+5.000%	1	421	+146.984%
2026-05-11	14.7900	15.0000	14.7900	15.0000	-4.519%	27	421	+159.333%
2026-05-08	15.7100	15.7100	15.7100	15.7100	+7.235%	2	414	+147.613%
2026-04-30	15.3000	15.3000	14.6500	14.6500	-33.409%	2	416	+165.529%
2026-04-28	21.6300	22.0000	21.6300	22.0000	+7.004%	3	417	+76.818%
2026-04-24	20.0300	20.5600	20.0300	20.5600	+1.682%	2	414	+89.202%
2026-04-21	20.1900	20.2200	20.1900	20.2200	+11.405%	40	413	+92.384%
2026-04-20	18.3500	18.3500	18.1500	18.1500	-11.247%	22	413	+114.325%
2026-04-17	20.4500	20.4500	20.4500	20.4500	+3.807%	1	414	+90.220%
2026-04-16	19.7000	19.7000	19.7000	19.7000	+16.293%	1	415	+97.462%
2026-04-15	16.7700	16.9400	15.7000	16.9400	+25.018%	20	415	+129.634%
2026-04-14	13.5500	13.5500	13.5500	13.5500	+29.665%	1	413	+187.085%
2026-04-13	10.4500	10.4500	10.4500	10.4500	+22.941%	1	414	+272.249%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+1.918%	1	413	+357.647%
2026-04-02	8.3400	8.3400	8.3400	8.3400	-0.714%	1	411	+366.427%
2026-03-30	8.0000	8.4000	8.0000	8.4000	+9.804%	9	411	+363.095%
2026-03-27	7.5300	7.6500	7.5300	7.6500	-10.526%	5	412	+408.497%
2026-03-26	8.5500	8.5500	8.5500	8.5500	-7.065%	1	415	+354.971%
2026-03-25	9.2000	9.2000	9.2000	9.2000	-2.646%	1	414	+322.826%
2026-03-24	9.4500	9.4500	9.4500	9.4500	-14.247%	2	413	+311.640%
2026-03-23	11.0200	11.0200	11.0200	11.0200	-0.721%	2	413	+252.995%
2026-03-20	11.1000	11.1000	11.1000	11.1000	-26.000%	2	414	+250.450%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-10.448%	1	414	+159.333%
2026-03-12	16.6000	16.7500	16.6000	16.7500	+0.601%	2	413	+132.239%
2026-03-11	16.6500	16.6500	16.6500	16.6500	-13.506%	4	412	+133.634%
2026-03-06	20.7500	20.7500	19.2500	19.2500	+1.852%	2	408	+102.078%
2026-03-03	17.5500	18.9000	17.5500	18.9000	+8.934%	4	407	+105.820%
2026-03-02	17.5000	17.5000	17.3500	17.3500	-1.532%	2	405	+124.207%
2026-02-26	17.8600	17.8600	17.6200	17.6200	+21.517%	2	405	+120.772%
2026-02-24	14.1000	14.5000	14.1000	14.5000	-8.517%	21	404	+168.276%
2026-02-20	15.8500	15.8500	15.8500	15.8500	-2.820%	1	386	+145.426%
2026-02-19	16.5500	16.5500	16.3000	16.3100	+2.514%	71	385	+138.504%
2026-02-18	15.9000	15.9100	15.9000	15.9100	+5.086%	50	339	+144.500%
2026-02-17	15.4500	15.5500	15.1400	15.1400	-9.666%	17	289	+156.935%
2026-02-12	16.7600	16.7600	16.7600	16.7600	-3.512%	10	281	+132.100%
2026-02-11	19.5800	19.5800	17.3700	17.3700	-12.051%	16	281	+123.949%
2026-02-10	21.0000	22.1000	19.7500	19.7500	+2.918%	60	288	+96.962%
2026-02-09	19.1900	19.1900	19.1900	19.1900	+14.841%	1	272	+102.710%
2026-02-05	15.7000	16.7100	15.7000	16.7100	-10.402%	2	271	+132.795%
2026-02-04	18.6500	18.6500	18.6000	18.6500	-7.214%	20	269	+108.579%
2026-02-02	20.6400	20.6400	20.1000	20.1000	-11.062%	37	267	+93.532%
2026-01-30	23.1000	23.1500	22.2500	22.6000	+3.432%	218	245	+72.124%
2026-01-29	23.1500	23.5000	21.8500	21.8500	-43.974%	16	86	+78.032%
2026-01-28	39.9000	39.9000	39.0000	39.0000	+4.980%	9	83	-0.256%
2026-01-26	37.1500	37.1500	37.1500	37.1500	+35.337%	3	82	+4.711%
2026-01-22	27.4500	27.4500	27.4500	27.4500	-1.613%	1	83	+41.712%
2026-01-20	27.9000	27.9000	27.9000	27.9000	-8.972%	1	82	+39.427%
2026-01-16	30.6500	30.6500	30.6500	30.6500	+0.558%	2	83	+26.917%
2026-01-14	31.8000	31.8000	30.4800	30.4800	-7.636%	32	83	+27.625%
2026-01-13	32.6500	33.0000	32.6500	33.0000	-9.341%	2	74	+17.879%
2026-01-12	36.4000	36.4000	36.4000	36.4000	-1.355%	1	72	+6.868%
2026-01-09	36.9000	36.9000	36.9000	36.9000	+6.187%	1	72	+5.420%
2026-01-06	34.7500	34.7500	34.7500	34.7500	-1.892%	1	72	+11.942%
2026-01-05	35.4200	35.4200	35.4200	35.4200	-2.959%	8	71	+9.825%
2026-01-02	37.3000	37.3000	36.5000	36.5000	-7.595%	12	71	+6.575%
2025-12-31	39.5000	39.5000	39.5000	39.5000	-4.704%	1	67	-1.519%
2025-12-22	41.4500	41.4500	41.4500	41.4500	-4.051%	1	67	-6.152%
2025-12-18	43.2000	43.2000	43.2000	43.2000	+6.404%	6	66	-9.954%
2025-12-17	40.4000	40.6000	40.4000	40.6000	+1.247%	2	72	-4.187%
2025-12-16	39.8300	40.1000	39.1500	40.1000	+1.391%	15	70	-2.993%
2025-12-15	39.7500	39.8500	39.5500	39.5500	-7.701%	3	55	-1.643%
2025-12-12	42.8000	42.9000	42.8000	42.8500	+0.117%	3	52	-9.218%
2025-12-10	43.4000	43.4000	42.6000	42.8000	-11.387%	3	49	-9.112%
2025-12-08	46.5500	48.3000	46.5500	48.3000	+12.719%	2	48	-19.462%
2025-12-03	42.8500	43.2000	42.7500	42.8500	+0.587%	38	46	-9.218%
2025-11-21	42.6000	42.6000	42.6000	42.6000	-18.406%	2	18	-8.685%
2025-11-18	52.2100	52.2100	52.2100	52.2100	-12.030%	1	16	-25.493%
2025-11-12	59.3500	59.3500	59.3500	59.3500	+5.324%	5	16	-34.457%
2025-11-10	56.3500	56.3500	56.3500	56.3500	+5.802%	1	16	-30.967%
2025-11-07	53.2600	53.2600	53.2600	53.2600	-0.449%	1	15	-26.962%
2025-11-06	54.5500	54.5500	53.5000	53.5000	-9.014%	3	14	-27.290%
2025-11-05	58.8000	58.8000	58.8000	58.8000	-4.390%	3	13	-33.844%
2025-10-31	61.5000	61.5000	61.5000	61.5000	-7.072%	2	13	-36.748%
2025-10-30	66.1800	66.1800	66.1800	66.1800	-10.592%	2	13	-41.221%
2025-10-29	74.0200	74.0200	74.0200	74.0200	-3.217%	1	11	-47.447%
2025-10-28	75.4500	76.4800	75.4500	76.4800	+13.036%	11	12	-49.137%
2025-10-27	67.4100	67.6600	67.4100	67.6600	+8.083%	2	2	-42.507%
2025-10-23	62.5400	62.6000	62.5400	62.6000	+5.708%	2	2	-37.859%
2025-10-20	59.2200	59.2200	59.2200	59.2200	+2.121%	1	3	-34.313%
2025-10-17	56.7600	57.9900	56.7600	57.9900	-0.600%	4	2	-32.919%
2025-10-15	57.8500	58.3400	57.8500	58.3400	+1.022%	4	3	-33.322%
2025-10-14	56.6500	57.7500	56.6500	57.7500	0.000%	6	1	-32.641%