Dark

MSFT20270617C585
MSFT Jun 17 2027 585.00 Call (MSFT270617C00585000)
option OPRA

EOD

Sep 28, 2026

31.37-11.634%(-4.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	31.3500	31.3700	31.3500	31.3700	-11.634%	2	347	0.000%
2026-09-25	34.5500	36.0000	34.5000	35.5000	+26.740%	123	346	-11.634%
2026-09-22	27.3400	28.0900	27.3400	28.0100	+9.843%	20	339	+11.996%
2026-09-21	25.4000	25.5000	25.3500	25.5000	-3.189%	25	334	+23.020%
2026-09-18	25.8000	26.3400	25.8000	26.3400	-4.044%	3	323	+19.096%
2026-09-17	27.4500	27.4500	27.4500	27.4500	-5.508%	1	322	+14.281%
2026-09-15	29.0500	29.0500	29.0500	29.0500	+5.790%	1	321	+7.986%
2026-09-11	28.8000	28.8000	27.4600	27.4600	-0.687%	11	321	+14.239%
2026-09-10	27.0500	27.6500	27.0500	27.6500	+0.912%	4	330	+13.454%
2026-09-09	27.4500	27.4500	27.3500	27.4000	+2.048%	13	329	+14.489%
2026-09-08	26.8500	26.9000	26.8500	26.8500	-7.890%	24	329	+16.834%
2026-09-04	30.3500	30.3500	29.1500	29.1500	-14.265%	16	343	+7.616%
2026-09-03	34.0000	34.0000	34.0000	34.0000	+19.089%	1	343	-7.735%
2026-09-02	28.4500	28.5500	28.4500	28.5500	-4.355%	4	343	+9.877%
2026-09-01	29.4000	29.9000	29.4000	29.8500	-15.319%	14	343	+5.092%
2026-08-31	35.2500	35.2500	35.2500	35.2500	+3.829%	3	347	-11.007%
2026-08-27	32.8000	34.0000	32.8000	33.9500	+17.271%	16	347	-7.599%
2026-08-26	29.3500	29.5000	28.8500	28.9500	+4.324%	28	347	+8.359%
2026-08-25	27.7000	27.7500	27.7000	27.7500	+1.277%	4	324	+13.045%
2026-08-24	27.2000	27.5500	27.1000	27.4000	+4.780%	44	320	+14.489%
2026-08-21	26.1500	26.2000	26.1500	26.1500	-1.507%	80	287	+19.962%
2026-08-19	26.4000	26.5500	26.4000	26.5500	+4.322%	7	334	+18.154%
2026-08-17	27.1000	27.1000	25.2500	25.4500	-16.830%	7	332	+23.261%
2026-08-14	31.5000	31.7500	30.6000	30.6000	0.000%	10	329	+2.516%
2026-08-13	31.5500	31.5500	30.6000	30.6000	-2.080%	11	326	+2.516%
2026-08-12	31.2500	31.2500	31.2500	31.2500	-10.098%	5	323	+0.384%
2026-08-11	34.1700	35.2000	34.1700	34.7600	-4.505%	38	319	-9.753%
2026-08-10	39.8000	39.8000	36.4000	36.4000	+1.676%	7	338	-13.819%
2026-08-07	36.7500	37.5000	35.8000	35.8000	+2.432%	8	338	-12.374%
2026-08-04	30.6900	36.5200	30.6900	34.9500	+7.044%	14	334	-10.243%
2026-08-03	31.9200	32.6500	29.0000	32.6500	+45.434%	83	333	-3.920%
2026-07-31	20.1500	22.4500	20.1500	22.4500	+6.905%	5	280	+39.733%
2026-07-30	20.0000	21.0000	18.4400	21.0000	+133.333%	17	279	+49.381%
2026-07-29	10.5500	10.5500	9.0000	9.0000	-26.531%	40	288	+248.556%
2026-07-28	12.2500	12.2500	12.2500	12.2500	+13.742%	11	318	+156.082%
2026-07-24	10.7700	10.7700	10.7700	10.7700	+2.085%	1	327	+191.272%
2026-07-23	10.6000	10.6000	10.5500	10.5500	-12.954%	21	328	+197.346%
2026-07-22	12.1200	12.1200	12.1200	12.1200	-7.126%	1	309	+158.828%
2026-07-21	13.0500	13.0500	13.0500	13.0500	-10.616%	1	309	+140.383%
2026-07-16	15.7500	15.7500	14.4000	14.6000	+2.098%	6	309	+114.863%
2026-07-15	13.1300	14.3000	13.1300	14.3000	+14.400%	5	313	+119.371%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+2.881%	1	309	+150.960%
2026-07-10	12.1500	12.1500	12.1500	12.1500	+6.486%	1	310	+158.189%
2026-07-09	10.8000	11.5500	10.8000	11.4100	-4.118%	3	309	+174.934%
2026-07-08	11.8100	12.0500	11.8100	11.9000	-17.647%	7	308	+163.613%
2026-07-07	14.4500	14.4500	14.4500	14.4500	0.000%	1	307	+117.093%
2026-07-02	13.4200	14.4500	13.4200	14.4500	+7.836%	4	307	+117.093%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+22.374%	1	307	+134.104%
2026-06-30	11.2500	11.3000	10.7500	10.9500	+1.389%	9	307	+186.484%
2026-06-29	11.0100	11.0100	10.8000	10.8000	-6.087%	5	303	+190.463%
2026-06-26	10.1700	11.5000	10.1700	11.5000	+38.554%	4	304	+172.783%
2026-06-25	8.2800	8.3300	8.2800	8.3000	-20.952%	5	303	+277.952%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-8.217%	2	302	+198.762%
2026-06-23	11.4400	11.4400	11.4400	11.4400	-0.522%	1	300	+174.213%
2026-06-22	11.5000	11.5000	11.5000	11.5000	-5.037%	2	299	+172.783%
2026-06-18	11.4600	12.1100	11.4600	12.1100	+4.397%	4	296	+159.042%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-14.706%	1	296	+170.431%
2026-06-12	13.6000	13.6000	13.6000	13.6000	+2.333%	1	296	+130.662%
2026-06-11	13.2000	13.3500	12.9000	13.2900	-10.745%	9	296	+136.042%
2026-06-10	15.4000	15.5000	14.8900	14.8900	-9.483%	39	292	+110.678%
2026-06-09	16.4500	16.4500	16.4500	16.4500	-33.401%	2	292	+90.699%
2026-06-02	24.7000	24.7000	24.6500	24.7000	-17.804%	26	290	+27.004%
2026-06-01	28.4500	30.0500	28.4500	30.0500	+34.452%	22	286	+4.393%
2026-05-29	20.0000	22.3500	20.0000	22.3500	+27.714%	3	269	+40.358%
2026-05-28	17.0500	17.5800	17.0500	17.5000	+11.465%	22	269	+79.257%
2026-05-22	15.7000	15.7000	15.7000	15.7000	-2.181%	1	259	+99.809%
2026-05-18	16.0500	16.0500	16.0500	16.0500	-3.546%	7	259	+95.452%
2026-05-15	14.5000	16.9500	14.5000	16.6400	+28.494%	4	259	+88.522%
2026-05-14	12.9500	12.9500	12.9500	12.9500	+10.684%	2	259	+142.239%
2026-05-13	11.5000	11.7000	11.2500	11.7000	-3.065%	12	258	+168.120%
2026-05-12	12.1600	12.1600	12.0700	12.0700	-4.585%	2	258	+159.901%
2026-05-11	12.6500	12.6500	12.6500	12.6500	-15.498%	1	258	+147.984%
2026-05-07	15.0000	15.5000	14.9700	14.9700	+16.771%	3	258	+109.552%
2026-05-06	12.8200	12.8200	12.8200	12.8200	+2.560%	1	260	+144.696%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-5.873%	1	260	+150.960%
2026-05-04	14.5000	14.5000	13.2800	13.2800	-3.698%	4	260	+136.220%
2026-05-01	13.7900	13.7900	13.7900	13.7900	+5.348%	1	261	+127.484%
2026-04-30	13.5000	14.6500	10.2500	13.0900	-29.624%	26	261	+139.649%
2026-04-28	18.0000	18.6000	18.0000	18.6000	+1.639%	4	256	+68.656%
2026-04-27	18.3000	18.3000	18.3000	18.3000	+4.452%	1	259	+71.421%
2026-04-24	16.3100	17.5200	16.3100	17.5200	+17.584%	4	259	+79.053%
2026-04-23	14.9000	14.9000	14.9000	14.9000	-11.834%	1	258	+110.537%
2026-04-21	16.9000	16.9000	16.9000	16.9000	+3.049%	1	258	+85.621%
2026-04-20	16.4000	16.4000	16.4000	16.4000	-5.476%	1	258	+91.280%
2026-04-17	17.3500	17.3500	17.3500	17.3500	+29.963%	3	258	+80.807%
2026-04-15	13.3500	13.3500	13.3500	13.3500	+19.196%	1	261	+134.981%
2026-04-14	11.7000	11.7000	11.2000	11.2000	+22.404%	3	262	+180.089%
2026-04-13	8.7800	9.1500	8.7800	9.1500	+24.490%	27	264	+242.842%
2026-04-10	7.3800	7.3800	7.3500	7.3500	+6.831%	9	254	+326.803%
2026-04-09	6.7000	7.0000	6.5600	6.8800	-7.027%	9	251	+355.959%
2026-04-08	7.3000	7.4000	7.3000	7.4000	+12.121%	6	251	+323.919%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-5.714%	2	250	+375.303%
2026-04-06	7.2000	7.2000	7.0000	7.0000	-0.709%	5	250	+348.143%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-6.375%	1	250	+344.965%
2026-04-01	7.5300	7.5300	7.5300	7.5300	+8.345%	1	250	+316.600%
2026-03-31	6.9500	6.9500	6.9500	6.9500	+8.594%	1	250	+351.367%
2026-03-27	6.4000	6.4000	6.4000	6.4000	-3.759%	1	250	+390.156%
2026-03-26	7.3000	7.3000	6.6500	6.6500	-10.135%	2	250	+371.729%
2026-03-25	7.5500	7.5500	7.4000	7.4000	-5.128%	11	249	+323.919%
2026-03-24	7.9000	7.9000	7.8000	7.8000	-8.235%	2	255	+302.179%
2026-03-23	9.1000	9.1000	8.5000	8.5000	-8.009%	9	255	+269.059%
2026-03-20	9.3800	9.3800	9.2400	9.2400	-6.761%	11	250	+239.502%
2026-03-19	10.1000	10.1000	9.8500	9.9100	-5.619%	21	239	+216.549%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-23.636%	2	218	+198.762%
2026-03-12	13.8500	13.8500	13.7500	13.7500	-7.594%	3	218	+128.145%
2026-03-11	14.8800	14.8800	14.8800	14.8800	-9.268%	1	218	+110.820%
2026-03-06	16.6000	16.6000	16.4000	16.4000	-3.925%	2	218	+91.280%
2026-03-05	15.7500	17.2000	15.7500	17.0700	+21.581%	39	217	+83.773%
2026-02-27	14.0400	14.0400	14.0400	14.0400	-7.632%	1	186	+123.433%
2026-02-26	14.9200	15.4500	14.9200	15.2000	+24.590%	52	186	+106.382%
2026-02-24	12.2000	12.2000	12.2000	12.2000	+3.830%	1	156	+157.131%
2026-02-23	11.7500	11.7500	11.7500	11.7500	-9.615%	20	156	+166.979%
2026-02-19	14.5000	14.5000	13.0000	13.0000	-2.256%	50	156	+141.308%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+3.906%	1	142	+135.865%
2026-02-17	13.5000	13.5000	12.8000	12.8000	-8.571%	16	141	+145.078%
2026-02-13	14.2000	14.6000	13.7600	14.0000	-5.787%	50	122	+124.071%
2026-02-12	14.0000	14.8600	14.0000	14.8600	+2.766%	32	122	+111.104%
2026-02-11	14.7000	14.7500	14.4600	14.4600	-10.741%	24	131	+116.943%
2026-02-10	17.5000	17.5000	16.0500	16.2000	+2.015%	10	127	+93.642%
2026-02-09	15.5000	15.8800	15.5000	15.8800	+26.534%	7	124	+97.544%
2026-02-06	12.9300	13.1500	12.2600	12.5500	+0.400%	18	124	+149.960%
2026-02-05	13.0000	13.7000	12.5000	12.5000	-19.974%	7	117	+150.960%
2026-02-04	14.6000	15.6200	14.6000	15.6200	+3.444%	3	117	+100.832%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-11.176%	1	115	+107.748%
2026-02-02	19.0700	19.0700	17.0000	17.0000	-10.526%	15	115	+84.529%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-1.299%	2	106	+65.105%
2026-01-29	19.5000	19.8000	18.2500	19.2500	-11.980%	9	106	+62.961%
2026-01-21	21.8700	21.8700	21.8700	21.8700	-14.737%	1	103	+43.439%
2026-01-15	25.5500	25.6500	25.5500	25.6500	0.000%	22	102	+22.300%
2026-01-14	25.6600	25.6600	25.6500	25.6500	-8.719%	54	81	+22.300%
2026-01-13	30.4000	30.4000	28.1000	28.1000	-8.469%	2	33	+11.637%
2026-01-12	30.7000	30.7000	30.7000	30.7000	-1.413%	1	31	+2.182%
2026-01-09	30.4000	31.1400	30.4000	31.1400	+2.671%	4	31	+0.739%
2026-01-06	30.3300	30.3300	30.3300	30.3300	+3.163%	1	28	+3.429%
2026-01-05	29.3500	29.4000	29.3500	29.4000	-11.632%	10	28	+6.701%
2025-12-31	33.2700	33.2700	33.2700	33.2700	-2.491%	1	22	-5.711%
2025-12-29	34.1200	34.1200	34.1200	34.1200	-5.090%	1	22	-8.060%
2025-12-22	35.9500	35.9500	35.9500	35.9500	+6.994%	1	22	-12.740%
2025-12-16	33.6000	33.6000	33.6000	33.6000	-1.611%	2	21	-6.637%
2025-12-15	33.9500	34.1500	33.9500	34.1500	-15.050%	5	19	-8.141%
2025-12-08	40.2000	40.2000	40.2000	40.2000	+4.906%	1	14	-21.965%
2025-12-05	38.3000	38.3200	38.3000	38.3200	+4.272%	2	14	-18.137%
2025-12-03	37.5000	37.5000	36.7500	36.7500	-10.475%	2	15	-14.639%
2025-12-02	41.0500	41.0500	41.0500	41.0500	-16.139%	1	13	-23.581%
2025-11-11	48.9500	48.9500	48.9500	48.9500	-2.877%	1	12	-35.914%
2025-11-05	51.0000	51.0000	50.4000	50.4000	-7.743%	2	12	-37.758%
2025-10-31	54.5200	54.6300	54.5200	54.6300	-6.375%	2	12	-42.577%
2025-10-30	59.2300	59.9700	57.6000	58.3500	-10.780%	4	10	-46.238%
2025-10-29	65.4000	65.4000	65.4000	65.4000	-4.623%	4	8	-52.034%
2025-10-28	67.1700	68.5700	67.1700	68.5700	+15.613%	2	6	-54.251%
2025-10-27	59.2400	59.3100	59.2400	59.3100	+9.307%	2	4	-47.108%
2025-10-23	54.2500	54.2600	54.2500	54.2600	+1.897%	2	4	-42.186%
2025-10-22	53.2500	53.2500	53.2500	53.2500	+6.820%	1	3	-41.089%
2025-10-21	50.4000	50.5900	49.7500	49.8500	-3.317%	4	2	-37.071%
2025-10-20	51.4500	51.5600	51.4500	51.5600	+3.576%	2	1	-39.158%
2025-10-17	49.6000	49.7800	49.6000	49.7800	-1.211%	2	0	-36.983%
2025-10-14	50.1600	50.3900	50.1600	50.3900	0.000%	2	0	-37.746%