Dark

MSFT20270617C590
MSFT Jun 17 2027 590.00 Call (MSFT270617C00590000)
option OPRA

EOD

Sep 29, 2026

30.50+2.246%(+0.67)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.0300	30.5000	30.0300	30.5000	+2.246%	7	724	0.000%
2026-09-28	28.2500	30.0500	28.2500	29.8300	-9.879%	9	721	+2.246%
2026-09-25	33.0000	33.5500	32.9200	33.1000	+23.186%	84	722	-7.855%
2026-09-23	26.8700	26.8700	26.8700	26.8700	+8.216%	1	753	+13.509%
2026-09-21	24.8300	24.8300	24.8300	24.8300	-0.759%	1	754	+22.835%
2026-09-18	24.6600	25.2000	24.6000	25.0200	-4.504%	61	754	+21.902%
2026-09-17	26.4000	26.4000	26.2000	26.2000	+6.939%	25	753	+16.412%
2026-09-16	25.6800	26.3500	24.5000	24.5000	-13.274%	8	728	+24.490%
2026-09-15	27.7000	28.3000	27.7000	28.2500	-9.888%	5	733	+7.965%
2026-09-14	31.4800	31.4800	31.3500	31.3500	+20.577%	10	733	-2.711%
2026-09-10	25.4000	26.0000	25.4000	26.0000	-0.650%	3	743	+17.308%
2026-09-09	26.2000	26.2000	26.1700	26.1700	+5.312%	2	742	+16.546%
2026-09-08	25.1800	25.1800	24.8500	24.8500	-14.605%	2	743	+22.736%
2026-09-04	29.4000	29.4000	29.1000	29.1000	-8.977%	3	742	+4.811%
2026-09-03	32.4400	32.4400	31.9200	31.9700	+24.397%	3	742	-4.598%
2026-09-02	27.2500	27.5000	25.7000	25.7000	-10.140%	227	742	+18.677%
2026-09-01	30.8500	30.8500	28.6000	28.6000	-15.709%	56	701	+6.643%
2026-08-31	33.9000	33.9300	33.6500	33.9300	-4.985%	10	717	-10.109%
2026-08-28	36.3800	36.3800	35.7100	35.7100	+14.455%	2	711	-14.590%
2026-08-27	31.2000	31.2000	31.2000	31.2000	+10.247%	3	711	-2.244%
2026-08-26	28.0000	28.3100	27.5500	28.3000	+7.400%	33	711	+7.774%
2026-08-25	26.3500	26.3500	26.3500	26.3500	+1.152%	4	701	+15.750%
2026-08-24	26.7000	26.8000	26.0500	26.0500	+3.455%	5	700	+17.083%
2026-08-21	25.2000	25.2000	25.1800	25.1800	+1.532%	2	700	+21.128%
2026-08-20	24.8000	24.8000	24.8000	24.8000	-7.290%	1	702	+22.984%
2026-08-19	26.7500	26.7500	26.7500	26.7500	+5.941%	1	702	+14.019%
2026-08-18	24.7100	25.2500	24.5700	25.2500	+4.555%	9	702	+20.792%
2026-08-17	25.8500	25.8500	24.0500	24.1500	-17.717%	5	706	+26.294%
2026-08-14	30.6000	30.6000	29.3500	29.3500	-0.170%	9	702	+3.918%
2026-08-13	29.8500	29.9000	29.4000	29.4000	+0.102%	81	698	+3.741%
2026-08-12	30.2000	30.2000	29.3400	29.3700	-12.641%	11	696	+3.847%
2026-08-11	33.2000	33.8500	33.2000	33.6200	-8.392%	7	695	-9.280%
2026-08-10	37.2800	38.2500	36.7000	36.7000	+5.947%	11	690	-16.894%
2026-08-07	35.7400	35.7400	33.9500	34.6400	-0.603%	11	685	-11.952%
2026-08-06	32.3500	34.8500	32.3500	34.8500	+8.906%	3	677	-12.482%
2026-08-05	34.4500	34.4500	31.5500	32.0000	-7.781%	25	675	-4.688%
2026-08-04	30.7000	34.7000	30.7000	34.7000	+10.756%	33	658	-12.104%
2026-08-03	26.3500	31.6500	26.3500	31.3300	+45.383%	46	671	-2.649%
2026-07-31	20.1900	21.9000	19.4200	21.5500	+23.143%	26	635	+41.531%
2026-07-30	18.3200	18.3200	17.5000	17.5000	+59.817%	3	633	+74.286%
2026-07-29	10.9500	10.9500	10.9500	10.9500	+4.785%	397	631	+178.539%
2026-07-27	10.4500	10.4500	10.4500	10.4500	-4.128%	1	347	+191.866%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-17.922%	1	347	+179.817%
2026-07-21	13.2800	13.2800	13.2800	13.2800	+7.530%	1	346	+129.669%
2026-07-17	13.0800	13.0800	12.3500	12.3500	-15.700%	3	346	+146.964%
2026-07-16	14.6500	14.6500	14.6500	14.6500	+4.643%	1	348	+108.191%
2026-07-15	14.0000	14.0000	14.0000	14.0000	+21.845%	1	348	+117.857%
2026-07-10	11.4900	11.4900	11.4900	11.4900	+11.014%	1	348	+165.448%
2026-07-09	10.3500	10.3500	10.3500	10.3500	-9.370%	1	348	+194.686%
2026-07-08	11.4200	11.4200	11.2800	11.4200	-10.431%	8	349	+167.075%
2026-07-07	13.8300	14.1000	12.7500	12.7500	-8.537%	87	345	+139.216%
2026-07-02	13.0000	13.9500	13.0000	13.9400	+10.198%	5	261	+118.795%
2026-07-01	12.9500	13.6100	12.6500	12.6500	+19.340%	27	261	+141.107%
2026-06-26	8.9100	10.6000	8.9100	10.6000	+26.946%	11	272	+187.736%
2026-06-25	8.3000	8.3500	8.3000	8.3500	-17.327%	4	262	+265.269%
2026-06-24	10.1000	10.1000	10.1000	10.1000	-13.379%	5	261	+201.980%
2026-06-18	11.6500	11.6600	11.6500	11.6600	-3.636%	2	263	+161.578%
2026-06-17	12.2000	12.2000	12.1000	12.1000	-14.789%	4	263	+152.066%
2026-06-16	14.0900	14.2000	14.0900	14.2000	+5.185%	2	263	+114.789%
2026-06-12	13.4900	13.5700	13.4500	13.5000	-8.784%	22	262	+125.926%
2026-06-10	15.3800	15.3800	14.4000	14.8000	-1.987%	51	244	+106.081%
2026-06-09	14.0000	15.1000	14.0000	15.1000	-22.405%	2	260	+101.987%
2026-06-04	19.3500	19.4600	19.3500	19.4600	-3.663%	2	261	+56.732%
2026-06-03	20.2000	20.2000	20.2000	20.2000	-14.152%	1	261	+50.990%
2026-06-02	23.5300	23.5300	23.5300	23.5300	-21.252%	3	260	+29.622%
2026-06-01	28.6500	30.0000	28.6500	29.8800	+77.857%	31	257	+2.075%
2026-05-28	17.0000	17.0000	16.1400	16.8000	+20.863%	31	237	+81.548%
2026-05-27	13.5100	13.9000	13.4500	13.9000	-3.136%	16	221	+119.424%
2026-05-26	14.3500	14.3500	14.3500	14.3500	-7.120%	1	220	+112.544%
2026-05-21	14.8000	15.4500	14.8000	15.4500	+6.920%	13	219	+97.411%
2026-05-19	15.5500	15.7200	14.4500	14.4500	+16.251%	3	219	+111.073%
2026-05-14	12.4300	12.4300	12.4300	12.4300	+8.087%	15	219	+145.374%
2026-05-13	11.1000	11.5000	11.1000	11.5000	-8.367%	2	221	+165.217%
2026-05-08	12.4500	12.5500	12.4500	12.5500	-15.203%	2	221	+143.028%
2026-05-07	14.7000	14.8000	14.7000	14.8000	+22.314%	2	222	+106.081%
2026-05-06	12.1000	12.1000	12.1000	12.1000	+4.762%	1	221	+152.066%
2026-05-05	11.5500	11.5500	11.5500	11.5500	-7.748%	2	222	+164.069%
2026-05-04	12.5200	12.5200	12.5200	12.5200	+13.818%	1	222	+143.610%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-34.718%	1	222	+177.273%
2026-04-29	16.5000	16.8500	16.5000	16.8500	-1.520%	2	223	+81.009%
2026-04-27	17.6500	17.6500	17.1100	17.1100	+14.067%	3	223	+78.258%
2026-04-23	14.5500	15.0000	14.5500	15.0000	-3.226%	4	223	+103.333%
2026-04-21	15.5000	15.5000	15.5000	15.5000	+5.085%	1	221	+96.774%
2026-04-20	14.9000	14.9000	14.0000	14.7500	-5.449%	3	221	+106.780%
2026-04-17	15.8200	17.6100	15.6000	15.6000	+5.763%	3	223	+95.513%
2026-04-15	14.7500	14.7500	14.7500	14.7500	+118.519%	1	223	+106.780%
2026-04-09	6.1200	6.7500	6.1200	6.7500	0.000%	10	222	+351.852%
2026-04-02	6.7500	6.7500	6.7500	6.7500	+9.047%	8	221	+351.852%
2026-03-31	6.1900	6.1900	6.1900	6.1900	+4.209%	1	221	+392.730%
2026-03-30	5.9400	5.9400	5.9400	5.9400	-11.343%	2	221	+413.468%
2026-03-26	6.7900	6.7900	6.7000	6.7000	-2.899%	6	222	+355.224%
2026-03-25	7.0500	7.0500	6.9000	6.9000	-15.025%	14	226	+342.029%
2026-03-23	8.8000	8.8100	8.1200	8.1200	-7.517%	24	227	+275.616%
2026-03-20	8.7800	8.7800	8.7800	8.7800	-11.759%	5	221	+247.380%
2026-03-18	10.2800	10.2800	9.9500	9.9500	-25.746%	25	221	+206.533%
2026-03-12	13.3500	13.4000	13.3500	13.4000	-11.493%	2	212	+127.612%
2026-03-04	15.1400	15.1400	15.1400	15.1400	+31.882%	5	211	+101.453%
2026-02-23	11.4800	11.4800	11.4800	11.4800	-12.633%	2	208	+165.679%
2026-02-19	13.1400	13.1400	13.1400	13.1400	+8.416%	10	206	+132.116%
2026-02-17	13.0000	13.0000	12.1200	12.1200	-11.144%	16	196	+151.650%
2026-02-13	13.6500	13.6700	13.6400	13.6400	+6.396%	50	164	+123.607%
2026-02-06	12.3000	12.8200	11.7700	12.8200	-7.034%	7	164	+137.910%
2026-02-03	14.0700	14.0700	13.7900	13.7900	-15.034%	4	158	+121.175%
2026-02-02	16.3000	16.3000	16.2300	16.2300	-13.716%	7	157	+87.924%
2026-01-30	18.9000	18.9000	18.8100	18.8100	+5.972%	2	153	+62.148%
2026-01-29	19.5000	19.5000	17.2800	17.7500	-44.427%	14	153	+71.831%
2026-01-27	31.5500	31.9400	31.5500	31.9400	+31.440%	15	156	-4.508%
2026-01-23	24.3000	24.3000	24.3000	24.3000	+6.021%	1	142	+25.514%
2026-01-22	23.0000	23.0000	22.9200	22.9200	+14.030%	2	142	+33.072%
2026-01-21	20.1000	20.1000	20.1000	20.1000	-17.454%	5	141	+51.741%
2026-01-14	24.3500	24.3500	24.3500	24.3500	-17.177%	4	141	+25.257%
2026-01-12	29.4000	29.4000	29.4000	29.4000	0.000%	1	137	+3.741%
2026-01-06	29.3000	29.4000	29.3000	29.4000	+2.654%	2	136	+3.741%
2026-01-02	28.6400	28.6400	28.6400	28.6400	-13.787%	1	134	+6.494%
2025-12-29	32.7200	33.2200	32.7200	33.2200	-5.086%	2	133	-8.188%
2025-12-23	35.0000	35.0000	35.0000	35.0000	+0.430%	1	133	-12.857%
2025-12-18	35.0500	35.0500	34.8500	34.8500	+8.062%	2	132	-12.482%
2025-12-16	32.2500	32.2500	32.2500	32.2500	-1.647%	1	131	-5.426%
2025-12-15	32.7900	32.7900	32.7900	32.7900	-8.048%	1	130	-6.984%
2025-12-10	35.6600	35.6600	35.6600	35.6600	-10.604%	4	131	-14.470%
2025-12-09	39.8900	39.8900	39.8900	39.8900	-0.845%	1	135	-23.540%
2025-12-08	38.7500	40.2300	38.7000	40.2300	+13.324%	47	136	-24.186%
2025-12-04	35.5000	35.5000	35.5000	35.5000	-12.085%	1	169	-14.085%
2025-11-28	40.3800	40.3800	40.3800	40.3800	+22.885%	3	169	-24.468%
2025-11-25	32.8600	32.8600	32.8600	32.8600	-1.587%	1	167	-7.182%
2025-11-24	33.8400	33.9700	33.3900	33.3900	-14.010%	6	167	-8.655%
2025-11-20	38.7800	38.8300	38.7800	38.8300	-8.635%	2	166	-21.452%
2025-11-18	42.5900	43.0300	42.2000	42.5000	-14.693%	8	166	-28.235%
2025-11-13	49.8200	49.8200	49.8200	49.8200	-0.360%	1	164	-38.780%
2025-11-12	47.6700	50.0000	47.6700	50.0000	-2.382%	2	164	-39.000%
2025-11-03	51.2200	51.2200	51.2200	51.2200	-21.992%	1	162	-40.453%
2025-10-28	65.6600	65.6600	65.6600	65.6600	+13.795%	1	162	-53.549%
2025-10-27	57.7500	57.7500	57.7000	57.7000	+8.459%	2	162	-47.140%
2025-10-23	53.0000	53.2000	53.0000	53.2000	+1.624%	2	162	-42.669%
2025-10-22	52.3500	52.3500	52.3500	52.3500	+8.005%	3	162	-41.738%
2025-10-21	48.3000	48.4700	48.3000	48.4700	-3.925%	2	162	-37.074%
2025-10-10	50.3900	50.4500	50.3900	50.4500	-1.484%	2	161	-39.544%
2025-10-09	51.1100	51.4000	50.9400	51.2100	-3.885%	10	162	-40.441%
2025-10-08	53.2800	53.2800	53.2800	53.2800	+1.466%	20	162	-42.755%
2025-10-07	52.3000	52.5100	52.3000	52.5100	-4.527%	2	162	-41.916%
2025-10-06	51.6100	55.0000	51.6100	55.0000	+10.000%	7	162	-44.545%
2025-10-03	50.0000	50.0000	50.0000	50.0000	+2.480%	1	161	-39.000%
2025-10-02	48.6600	48.7900	48.6600	48.7900	+7.372%	2	162	-37.487%
2025-09-24	45.4400	45.4400	45.4400	45.4400	+0.309%	1	162	-32.879%
2025-09-23	45.3000	45.5200	45.3000	45.3000	-5.131%	50	162	-32.671%
2025-09-22	47.7500	47.7500	47.7500	47.7500	+2.688%	5	192	-36.126%
2025-09-19	46.5000	46.5000	46.5000	46.5000	+5.347%	1	197	-34.409%
2025-09-17	43.7000	44.1400	43.7000	44.1400	-6.165%	3	197	-30.902%
2025-09-16	46.7300	47.0400	46.7300	47.0400	+9.650%	2	197	-35.162%
2025-09-12	42.9000	42.9000	42.9000	42.9000	+5.613%	1	197	-28.904%
2025-09-11	40.6200	40.6200	40.6200	40.6200	-0.563%	2	198	-24.914%
2025-09-10	39.0600	40.8500	39.0600	40.8500	+2.975%	3	198	-25.337%
2025-09-09	39.6700	39.6700	39.6700	39.6700	+0.890%	1	195	-23.116%
2025-09-08	39.6000	39.6500	39.3200	39.3200	+0.051%	27	194	-22.431%
2025-09-05	39.3000	39.3000	39.3000	39.3000	-8.817%	2	212	-22.392%
2025-09-03	42.9800	43.1000	42.9800	43.1000	+5.871%	20	214	-29.234%
2025-08-26	40.7100	40.7100	40.7100	40.7100	-8.311%	25	209	-25.080%
2025-08-22	44.4000	44.4000	44.4000	44.4000	-0.782%	1	184	-31.306%
2025-08-21	44.7500	44.7500	44.7500	44.7500	-5.351%	10	184	-31.844%
2025-08-19	48.5100	48.5100	47.2800	47.2800	-2.515%	2	185	-35.491%
2025-08-18	49.7500	49.7500	48.5000	48.5000	-7.619%	55	184	-37.113%
2025-08-14	52.5000	52.5000	52.5000	52.5000	-5.914%	1	184	-41.905%
2025-08-12	55.8000	55.8000	55.8000	55.8000	+6.286%	1	184	-45.341%
2025-08-08	52.5000	52.5000	52.5000	52.5000	+0.575%	1	184	-41.905%
2025-08-07	54.4600	54.4600	52.2000	52.2000	-5.108%	2	184	-41.571%
2025-08-06	55.0100	55.0100	55.0100	55.0100	-9.434%	1	184	-44.556%
2025-08-04	59.3000	60.7400	59.3000	60.7400	+10.738%	2	184	-49.786%
2025-08-01	57.4000	57.5000	54.8500	54.8500	-7.970%	3	183	-44.394%
2025-07-31	64.8300	64.8600	59.6000	59.6000	+22.811%	16	184	-48.826%
2025-07-28	49.7500	49.7500	48.5300	48.5300	-5.584%	4	187	-37.152%
2025-07-25	49.7100	51.7500	49.7100	51.4000	+9.245%	10	190	-40.661%
2025-07-22	47.0500	47.0500	47.0500	47.0500	-2.183%	2	190	-35.175%
2025-07-21	47.6000	48.1000	47.6000	48.1000	+0.271%	2	189	-36.590%
2025-07-18	47.9700	47.9700	47.9700	47.9700	-4.309%	1	190	-36.419%
2025-07-17	50.2900	50.2900	50.1300	50.1300	+8.039%	9	190	-39.158%
2025-07-14	46.4000	46.4000	46.4000	46.4000	+0.065%	1	183	-34.267%
2025-07-11	45.5000	46.4000	45.4700	46.3700	+9.003%	58	182	-34.225%
2025-07-08	42.5400	42.5400	42.5400	42.5400	-2.654%	1	140	-28.303%
2025-07-07	43.6300	44.4100	43.6300	43.7000	+2.246%	30	140	-30.206%
2025-07-03	42.5500	42.7400	42.5500	42.7400	+5.012%	6	129	-28.638%
2025-07-02	40.7000	40.7000	40.7000	40.7000	-1.928%	1	129	-25.061%
2025-07-01	41.5000	41.5000	41.5000	41.5000	-7.366%	1	129	-26.506%
2025-06-30	44.8000	44.8000	44.8000	44.8000	+3.464%	45	129	-31.920%
2025-06-27	44.7000	44.7000	43.3000	43.3000	+2.267%	4	84	-29.561%
2025-06-26	42.3400	42.3400	42.3400	42.3400	+2.394%	1	82	-27.964%
2025-06-25	41.3000	41.3500	41.3000	41.3500	+18.312%	2	82	-26.239%
2025-06-10	34.8000	34.9500	34.8000	34.9500	+7.505%	2	81	-12.732%
2025-06-02	32.5100	32.5100	32.5100	32.5100	+2.104%	8	80	-6.183%
2025-05-29	31.8400	31.8400	31.8400	31.8400	-2.001%	5	80	-4.209%
2025-05-22	32.9800	32.9800	32.3200	32.4900	-0.915%	54	80	-6.125%
2025-05-19	32.7900	32.7900	32.7900	32.7900	+9.849%	3	30	-6.984%
2025-05-16	30.4000	30.4000	29.8200	29.8500	+3.466%	20	33	+2.178%
2025-05-12	28.9000	28.9000	28.8500	28.8500	+11.995%	20	33	+5.719%
2025-05-05	25.7600	25.7600	25.7600	25.7600	+78.270%	3	14	+18.401%
2025-03-20	15.5500	17.0500	14.4500	14.4500	-16.954%	42	11	+111.073%
2025-03-19	15.1500	17.4000	15.1500	17.4000	-27.711%	2	8	+75.287%
2025-02-04	24.1000	24.2200	24.0700	24.0700	-3.256%	6	8	+26.714%
2025-01-30	24.3300	25.0000	24.3300	24.8800	-27.379%	6	8	+22.588%
2025-01-29	34.3700	34.7700	33.9900	34.2600	0.000%	16	8	-10.975%