Dark

MSFT20270617C575
MSFT Jun 17 2027 575.00 Call (MSFT270617C00575000)
option OPRA

EOD

Sep 29, 2026

33.55-4.823%(-1.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.4500	35.0000	33.3000	33.5500	-4.823%	15	643	0.000%
2026-09-28	35.4500	35.6000	35.2500	35.2500	-6.869%	6	647	-4.823%
2026-09-25	37.7500	38.6000	37.6100	37.8500	+24.917%	53	647	-11.361%
2026-09-23	30.3000	30.3000	30.3000	30.3000	-2.195%	3	637	+10.726%
2026-09-22	31.1000	31.1000	30.9800	30.9800	+2.244%	2	637	+8.296%
2026-09-21	28.8000	30.3000	27.5300	30.3000	+4.591%	5	637	+10.726%
2026-09-18	28.6000	28.9700	28.6000	28.9700	-4.704%	2	638	+15.809%
2026-09-17	30.1400	30.4000	29.4000	30.4000	+8.455%	11	638	+10.362%
2026-09-16	29.1400	29.1400	28.0300	28.0300	-11.438%	3	627	+19.693%
2026-09-15	31.6000	32.3000	31.6000	31.6500	-10.845%	4	628	+6.003%
2026-09-14	35.4000	35.5000	35.3000	35.5000	+14.516%	3	628	-5.493%
2026-09-11	30.6500	31.0000	29.8000	31.0000	+5.802%	122	626	+8.226%
2026-09-10	29.1000	29.3000	28.5500	29.3000	-2.333%	9	568	+14.505%
2026-09-09	30.0000	30.0000	29.2000	30.0000	+0.503%	19	568	+11.833%
2026-09-08	30.0000	30.1000	29.3000	29.8500	-7.298%	51	570	+12.395%
2026-09-04	33.2000	33.2000	31.8500	32.2000	-12.855%	16	576	+4.193%
2026-09-03	35.6500	38.5000	35.6500	36.9500	+18.810%	12	576	-9.202%
2026-09-02	31.9300	31.9300	30.9500	31.1000	-6.099%	37	575	+7.878%
2026-09-01	34.4200	34.4200	32.7000	33.1200	-12.842%	13	570	+1.298%
2026-08-31	37.6500	38.1000	37.6500	38.0000	-5.237%	8	564	-11.711%
2026-08-28	38.3500	41.6000	38.3500	40.1000	+8.232%	8	559	-16.334%
2026-08-27	35.7000	37.0500	35.7000	37.0500	+17.062%	4	561	-9.447%
2026-08-26	32.2000	32.2000	31.5500	31.6500	+4.801%	56	562	+6.003%
2026-08-25	30.2000	30.2000	30.0000	30.2000	+0.835%	25	550	+11.093%
2026-08-24	29.9000	29.9500	29.5500	29.9500	+3.419%	23	549	+12.020%
2026-08-21	28.9600	28.9600	28.9600	28.9600	+2.768%	1	543	+15.849%
2026-08-19	30.7000	30.7000	28.1800	28.1800	-2.995%	6	542	+19.056%
2026-08-18	29.0500	29.0500	29.0500	29.0500	+3.381%	1	537	+15.491%
2026-08-17	30.7700	30.7700	27.6000	28.1000	-17.231%	18	537	+19.395%
2026-08-14	34.3000	34.3000	33.2000	33.9500	-2.161%	19	545	-1.178%
2026-08-13	36.2500	36.2500	33.2500	34.7000	+5.152%	46	539	-3.314%
2026-08-12	34.0000	34.1000	33.0000	33.0000	-13.386%	14	528	+1.667%
2026-08-11	37.7600	38.1000	37.4000	38.1000	-5.224%	84	531	-11.942%
2026-08-10	39.8100	43.4000	39.3500	40.2000	+3.209%	16	524	-16.542%
2026-08-07	39.1100	40.1700	38.4800	38.9500	+2.365%	20	519	-13.864%
2026-08-06	38.5000	38.5000	38.0500	38.0500	+7.486%	22	502	-11.827%
2026-08-05	37.1700	37.1700	35.4000	35.4000	-8.598%	9	510	-5.226%
2026-08-04	37.4800	38.9000	37.4800	38.7300	+7.943%	20	502	-13.375%
2026-08-03	34.9000	35.8800	33.0000	35.8800	+41.538%	32	498	-6.494%
2026-07-31	21.9000	25.3500	21.9000	25.3500	+9.693%	12	484	+32.347%
2026-07-30	18.5000	23.2300	18.5000	23.1100	+76.412%	100	479	+45.175%
2026-07-28	12.6500	13.1000	12.6500	13.1000	-2.312%	3	403	+156.107%
2026-07-22	13.4100	13.4100	13.4100	13.4100	-14.532%	1	401	+150.186%
2026-07-20	15.9500	15.9500	15.6900	15.6900	+0.192%	3	401	+113.830%
2026-07-17	15.6000	15.6600	15.5500	15.6600	+0.064%	36	400	+114.240%
2026-07-16	15.6500	15.6500	15.6500	15.6500	+1.492%	1	370	+114.377%
2026-07-15	15.7500	15.7500	15.4200	15.4200	+7.832%	2	371	+117.575%
2026-07-13	13.0000	14.3000	13.0000	14.3000	+16.735%	3	371	+134.615%
2026-07-09	12.2500	12.2500	12.2500	12.2500	-16.096%	1	371	+173.878%
2026-07-07	15.4000	15.4000	14.6000	14.6000	+4.659%	5	370	+129.795%
2026-07-06	14.0000	14.0000	13.9500	13.9500	-5.102%	10	367	+140.502%
2026-07-02	14.0000	14.7500	14.0000	14.7000	+2.941%	40	362	+128.231%
2026-07-01	14.3000	14.3000	14.2800	14.2800	+22.156%	3	362	+134.944%
2026-06-30	11.6500	11.6900	11.6500	11.6900	+2.544%	2	362	+186.997%
2026-06-29	12.5000	12.5000	11.4000	11.4000	-5.000%	6	362	+194.298%
2026-06-26	11.8500	12.0000	11.8500	12.0000	+26.316%	2	357	+179.583%
2026-06-25	10.0000	10.0000	9.5000	9.5000	-13.636%	3	356	+253.158%
2026-06-22	12.8500	12.8500	11.0000	11.0000	-15.385%	11	356	+205.000%
2026-06-18	12.9500	13.0000	12.9500	13.0000	+2.767%	2	362	+158.077%
2026-06-17	13.5000	13.5000	12.6500	12.6500	-18.334%	66	362	+165.217%
2026-06-16	15.4900	15.4900	15.4900	15.4900	-3.188%	3	362	+116.591%
2026-06-15	15.8000	16.0000	15.8000	16.0000	+0.313%	3	365	+109.688%
2026-06-10	16.1500	16.1500	15.9500	15.9500	-14.933%	11	365	+110.345%
2026-06-08	18.7500	18.7500	18.7500	18.7500	-1.316%	2	356	+78.933%
2026-06-05	19.2000	19.2000	19.0000	19.0000	-17.391%	3	357	+76.579%
2026-06-03	23.0000	23.0000	23.0000	23.0000	-14.466%	2	357	+45.870%
2026-06-02	26.8900	26.8900	26.8900	26.8900	-16.152%	11	357	+24.768%
2026-06-01	30.2000	32.9000	30.2000	32.0700	+28.280%	90	357	+4.615%
2026-05-29	21.4800	25.0000	21.4800	25.0000	+31.441%	14	354	+34.200%
2026-05-28	18.7500	19.2500	18.7500	19.0200	+15.976%	8	360	+76.393%
2026-05-26	16.4400	16.4400	16.4000	16.4000	-0.606%	2	354	+104.573%
2026-05-22	16.5000	16.5000	16.5000	16.5000	-4.292%	2	352	+103.333%
2026-05-21	17.2400	17.2400	17.2400	17.2400	+5.122%	1	352	+94.606%
2026-05-19	18.4800	18.4800	16.4000	16.4000	-6.017%	2	352	+104.573%
2026-05-18	17.4500	17.4500	17.4500	17.4500	-2.241%	6	350	+92.264%
2026-05-15	17.5500	17.8500	17.5500	17.8500	+39.453%	2	350	+87.955%
2026-05-13	12.8000	12.8000	12.8000	12.8000	+1.186%	1	344	+162.109%
2026-05-11	12.6500	12.6500	12.6500	12.6500	-11.724%	6	344	+165.217%
2026-05-08	14.3300	14.3300	14.3300	14.3300	-7.189%	1	344	+134.124%
2026-05-07	16.0000	16.0000	15.4400	15.4400	+11.480%	16	343	+117.293%
2026-05-06	14.0700	14.0700	13.8500	13.8500	+3.745%	11	336	+142.238%
2026-05-05	13.6000	13.6000	13.3500	13.3500	-8.562%	7	325	+151.311%
2026-05-04	14.8000	14.8000	14.6000	14.6000	-4.388%	2	326	+129.795%
2026-05-01	15.2700	15.2700	15.2700	15.2700	-21.491%	1	327	+119.712%
2026-04-29	19.6500	19.7500	19.4500	19.4500	+0.517%	103	327	+72.494%
2026-04-27	19.3500	19.3500	19.3500	19.3500	+13.958%	1	302	+73.385%
2026-04-23	16.9800	16.9800	16.9800	16.9800	-14.545%	1	301	+97.585%
2026-04-22	19.8700	19.8700	19.8700	19.8700	+4.579%	1	300	+68.848%
2026-04-21	20.0500	20.0500	18.9100	19.0000	+14.114%	6	301	+76.579%
2026-04-20	16.6500	16.6500	16.6500	16.6500	-1.943%	6	301	+101.502%
2026-04-16	16.9800	16.9800	16.9800	16.9800	+10.980%	1	301	+97.585%
2026-04-15	14.6200	15.3000	14.5000	15.3000	+19.531%	12	301	+119.281%
2026-04-14	11.1000	13.0700	11.1000	12.8000	+19.626%	6	305	+162.109%
2026-04-13	10.7000	10.7000	10.7000	10.7000	+31.288%	5	309	+213.551%
2026-04-08	8.1500	8.1500	8.1500	8.1500	+6.536%	1	309	+311.656%
2026-04-06	7.6500	7.6500	7.6500	7.6500	-4.851%	5	308	+338.562%
2026-03-31	8.0400	8.0400	8.0400	8.0400	+10.137%	3	308	+317.289%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+4.286%	6	308	+359.589%
2026-03-27	6.7700	7.1500	6.7700	7.0000	-7.285%	7	308	+379.286%
2026-03-26	8.1100	8.1800	7.3000	7.5500	-5.270%	106	303	+344.371%
2026-03-25	8.2600	8.2600	7.9700	7.9700	-6.784%	31	262	+320.954%
2026-03-24	7.7600	8.6500	7.7600	8.5500	-14.841%	20	245	+292.398%
2026-03-23	10.1000	10.1000	10.0400	10.0400	-2.524%	2	229	+234.163%
2026-03-20	10.4000	10.4500	10.2500	10.3000	-3.286%	6	228	+225.728%
2026-03-19	11.0200	11.0200	10.6500	10.6500	-13.765%	3	227	+215.023%
2026-03-17	12.3500	12.3500	12.3500	12.3500	-6.012%	3	228	+171.660%
2026-03-16	13.0000	13.1400	13.0000	13.1400	-3.736%	7	231	+155.327%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-9.000%	1	224	+145.788%
2026-03-12	14.9800	15.4000	14.9800	15.0000	-0.531%	3	224	+123.667%
2026-03-11	14.9800	15.0800	14.9800	15.0800	-12.326%	4	223	+122.480%
2026-03-09	17.2000	17.2000	17.2000	17.2000	-6.775%	9	223	+95.058%
2026-03-04	18.2000	18.4500	18.2000	18.4500	+20.039%	2	237	+81.843%
2026-03-03	15.3700	15.3700	15.3700	15.3700	-5.065%	5	236	+118.282%
2026-03-02	15.4000	16.1900	15.4000	16.1900	+6.794%	13	231	+107.227%
2026-02-27	15.1600	15.1600	15.1600	15.1600	+3.836%	4	230	+121.306%
2026-02-25	14.7300	14.7400	14.6000	14.6000	+14.510%	123	187	+129.795%
2026-02-24	12.7500	12.7500	12.7500	12.7500	-13.383%	9	187	+163.137%
2026-02-20	14.7200	14.7200	14.7200	14.7200	+1.728%	6	178	+127.921%
2026-02-18	14.5700	14.5700	14.4600	14.4700	+1.402%	58	184	+131.859%
2026-02-17	14.2500	14.2700	14.2500	14.2700	-8.643%	10	127	+135.109%
2026-02-13	15.6200	15.6200	15.6200	15.6200	+5.898%	1	126	+114.789%
2026-02-06	13.7900	14.7500	13.4100	14.7500	-13.743%	12	126	+127.458%
2026-02-04	17.2300	17.2300	17.0400	17.1000	-8.994%	42	117	+96.199%
2026-02-02	20.7200	20.7200	18.7500	18.7900	-9.923%	14	107	+78.552%
2026-01-30	22.7000	22.7000	20.8600	20.8600	+4.824%	2	104	+60.834%
2026-01-29	21.5000	21.5000	19.4700	19.9000	-24.478%	25	102	+68.593%
2026-01-23	26.3500	26.3500	26.3500	26.3500	+2.330%	1	84	+27.324%
2026-01-22	25.7500	25.7500	25.7500	25.7500	+7.876%	1	84	+30.291%
2026-01-21	23.8700	23.8700	23.8700	23.8700	-8.404%	1	83	+40.553%
2026-01-20	25.9000	26.0600	25.9000	26.0600	-7.883%	42	82	+28.741%
2026-01-16	28.2900	28.2900	28.2900	28.2900	-0.737%	1	45	+18.593%
2026-01-14	28.5000	28.5000	28.5000	28.5000	-6.680%	1	45	+17.719%
2026-01-13	30.5500	30.5500	30.5400	30.5400	-8.700%	8	44	+9.856%
2026-01-12	33.2300	33.4500	33.2300	33.4500	-0.889%	2	44	+0.299%
2026-01-09	32.2700	33.7500	32.2700	33.7500	-11.020%	9	44	-0.593%
2026-01-07	37.9300	37.9300	37.9300	37.9300	+13.461%	1	43	-11.548%
2026-01-06	32.1500	33.4300	32.1500	33.4300	+2.704%	2	42	+0.359%
2026-01-02	32.5500	32.5500	32.5500	32.5500	-15.279%	3	41	+3.072%
2025-12-26	38.4200	38.4200	38.4200	38.4200	-1.285%	1	41	-12.676%
2025-12-22	38.9200	38.9200	38.9200	38.9200	-1.343%	1	41	-13.798%
2025-12-18	39.4500	39.4500	39.4500	39.4500	+4.503%	12	41	-14.956%
2025-12-17	37.3500	37.7500	37.3500	37.7500	+0.936%	4	42	-11.126%
2025-12-16	36.3000	37.4000	36.2000	37.4000	+1.769%	9	41	-10.294%
2025-12-15	39.6700	39.6700	36.4000	36.7500	-6.489%	8	34	-8.707%
2025-12-12	40.0500	40.0500	39.2900	39.3000	-2.963%	7	29	-14.631%
2025-12-11	40.5000	40.5000	40.5000	40.5000	+1.529%	2	27	-17.160%
2025-12-10	40.0200	40.0200	39.8900	39.8900	-10.900%	6	29	-15.894%
2025-12-09	44.7700	44.7700	44.7700	44.7700	+3.514%	1	23	-25.061%
2025-12-08	43.3000	43.3000	43.2500	43.2500	+8.805%	2	22	-22.428%
2025-12-03	37.8500	40.5000	37.8500	39.7500	+2.528%	5	22	-15.597%
2025-11-25	38.7700	38.7700	38.7700	38.7700	+3.387%	1	21	-13.464%
2025-11-24	38.1000	38.1000	37.5000	37.5000	-2.344%	4	20	-10.533%
2025-11-21	38.4000	38.4000	38.4000	38.4000	-23.246%	1	16	-12.630%
2025-11-18	50.0300	50.0300	50.0300	50.0300	-21.791%	6	15	-32.940%
2025-10-27	63.2400	63.9700	63.0700	63.9700	+8.405%	6	7	-47.554%
2025-10-23	58.8000	59.0100	58.8000	59.0100	+1.566%	2	7	-43.145%
2025-10-22	58.1000	58.1000	58.1000	58.1000	+6.821%	5	6	-42.255%
2025-10-21	54.4200	54.6500	54.1500	54.3900	-0.293%	4	1	-38.316%
2025-10-20	54.4000	54.5500	54.4000	54.5500	-0.311%	2	1	-38.497%
2025-10-17	53.2000	54.7200	53.2000	54.7200	+3.695%	4	1	-38.688%
2025-10-14	52.6600	52.7700	52.6600	52.7700	0.000%	2	0	-36.422%