Dark

MSFT20270617C595
MSFT Jun 17 2027 595.00 Call (MSFT270617C00595000)
option OPRA

EOD

Sep 28, 2026

29.60-6.772%(-2.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.2000	29.6000	27.2000	29.6000	-6.772%	38	317	0.000%
2026-09-25	31.4000	31.7500	29.6500	31.7500	+34.991%	11	288	-6.772%
2026-09-18	23.4700	23.5200	23.4700	23.5200	-5.920%	2	281	+25.850%
2026-09-17	25.0500	25.0500	25.0000	25.0000	-7.749%	4	282	+18.400%
2026-09-15	27.1000	27.1000	27.1000	27.1000	+1.956%	1	282	+9.225%
2026-09-14	26.5800	26.5800	26.5800	26.5800	+4.235%	2	281	+11.362%
2026-09-11	25.5000	25.5000	25.5000	25.5000	+2.823%	4	281	+16.078%
2026-09-10	24.8000	24.8000	24.8000	24.8000	-1.195%	3	285	+19.355%
2026-09-09	25.0500	25.1000	25.0500	25.1000	+7.495%	11	285	+17.928%
2026-09-08	24.4500	24.5000	23.3500	23.3500	-12.873%	30	280	+26.767%
2026-09-04	27.8000	27.8000	26.6600	26.8000	-12.704%	25	281	+10.448%
2026-09-03	30.7000	30.7000	30.7000	30.7000	+20.629%	1	281	-3.583%
2026-09-02	25.4500	25.4500	25.4500	25.4500	-7.185%	1	281	+16.306%
2026-09-01	29.4000	29.4000	27.3000	27.4200	-15.108%	16	280	+7.950%
2026-08-31	32.3500	32.3500	32.3000	32.3000	-9.397%	4	287	-8.359%
2026-08-28	35.1000	35.6500	34.6100	35.6500	+19.631%	4	288	-16.971%
2026-08-27	30.3000	30.3000	29.8000	29.8000	+10.370%	5	286	-0.671%
2026-08-26	26.7500	27.0000	26.4000	27.0000	+7.356%	12	284	+9.630%
2026-08-25	25.1500	25.1500	25.1500	25.1500	+0.600%	4	284	+17.694%
2026-08-24	24.9000	25.0000	24.6500	25.0000	+3.306%	11	284	+18.400%
2026-08-21	24.5500	24.5500	24.2000	24.2000	+3.640%	5	285	+22.314%
2026-08-20	23.3500	23.3500	23.3500	23.3500	-5.081%	1	288	+26.767%
2026-08-19	24.5500	24.6000	24.5500	24.6000	+4.017%	2	288	+20.325%
2026-08-18	23.6500	23.6500	23.6500	23.6500	+2.381%	1	286	+25.159%
2026-08-17	24.8500	24.8500	23.1000	23.1000	-17.794%	8	286	+28.139%
2026-08-14	29.1000	29.2000	28.1000	28.1000	-3.503%	11	282	+5.338%
2026-08-13	28.5000	29.1200	28.1500	29.1200	+2.175%	76	280	+1.648%
2026-08-12	28.7500	28.7500	28.5000	28.5000	-11.901%	6	268	+3.860%
2026-08-11	31.8500	32.3500	31.8500	32.3500	-5.822%	6	264	-8.501%
2026-08-10	36.9000	36.9000	33.6000	34.3500	+3.871%	43	264	-13.828%
2026-08-07	32.6500	33.0700	32.6500	33.0700	-1.840%	9	266	-10.493%
2026-08-06	32.5200	33.6900	32.5200	33.6900	+2.153%	4	267	-12.140%
2026-08-04	32.5000	33.1800	32.2500	32.9800	+8.487%	15	266	-10.249%
2026-08-03	29.4500	30.4000	29.4500	30.4000	+44.762%	3	257	-2.632%
2026-07-31	20.0000	21.0000	20.0000	21.0000	+5.000%	5	258	+40.952%
2026-07-30	18.0000	20.0000	17.7000	20.0000	+94.175%	13	254	+48.000%
2026-07-28	10.4500	10.4500	10.3000	10.3000	+3.000%	3	251	+187.379%
2026-07-27	10.0000	10.0000	10.0000	10.0000	-24.242%	6	249	+196.000%
2026-07-17	13.2000	13.2000	13.2000	13.2000	-1.493%	1	249	+124.242%
2026-07-16	13.4000	13.4000	13.4000	13.4000	+2.134%	1	248	+120.896%
2026-07-15	13.1200	13.1200	13.1200	13.1200	+13.103%	1	248	+125.610%
2026-07-14	11.6000	11.6000	11.6000	11.6000	-8.661%	1	248	+155.172%
2026-07-13	12.7000	12.7000	12.7000	12.7000	-0.781%	2	249	+133.071%
2026-07-02	12.4800	12.8000	12.4800	12.8000	+2.811%	3	250	+131.250%
2026-07-01	12.6000	12.6000	12.4500	12.4500	+17.453%	2	250	+137.751%
2026-06-30	10.6000	10.6000	10.6000	10.6000	+5.473%	2	250	+179.245%
2026-06-29	11.7400	11.7400	10.0500	10.0500	-3.828%	11	250	+194.527%
2026-06-26	9.4100	10.4500	9.4100	10.4500	+6.091%	2	244	+183.254%
2026-06-24	9.8500	9.8500	9.8500	9.8500	+1.026%	1	243	+200.508%
2026-06-23	9.7500	9.7500	9.7500	9.7500	-1.216%	1	243	+203.590%
2026-06-22	9.8700	9.8700	9.8700	9.8700	-8.696%	11	242	+199.899%
2026-06-18	10.9000	11.2900	10.8000	10.8100	-0.826%	127	225	+173.821%
2026-06-17	10.6500	10.9000	10.6500	10.9000	-22.143%	2	225	+171.560%
2026-06-15	14.5500	14.5500	14.0000	14.0000	-0.709%	5	225	+111.429%
2026-06-10	14.1500	14.1500	14.1000	14.1000	+3.297%	10	224	+109.929%
2026-06-09	13.6500	13.6500	13.6500	13.6500	-43.431%	1	229	+116.850%
2026-06-02	24.1300	24.1300	24.1300	24.1300	-17.504%	5	229	+22.669%
2026-06-01	27.0000	29.2500	27.0000	29.2500	+45.522%	7	224	+1.197%
2026-05-29	20.9500	20.9500	20.1000	20.1000	+28.271%	26	220	+47.264%
2026-05-28	16.1800	17.0000	15.6700	15.6700	+9.199%	22	220	+88.896%
2026-05-21	14.2000	14.3500	14.2000	14.3500	+7.895%	7	199	+106.272%
2026-05-20	13.3000	13.3000	13.3000	13.3000	-17.134%	5	199	+122.556%
2026-05-15	16.0500	16.0500	16.0500	16.0500	+9.631%	1	198	+84.424%
2026-04-23	15.1900	15.1900	14.6400	14.6400	-15.130%	23	197	+102.186%
2026-04-22	17.5000	17.7000	17.2500	17.2500	+20.209%	19	179	+71.594%
2026-04-20	14.3500	14.3500	14.3500	14.3500	+1.773%	1	179	+106.272%
2026-04-15	14.1000	14.1000	14.1000	14.1000	+113.636%	1	179	+109.929%
2026-04-08	6.6000	6.6000	6.6000	6.6000	+15.789%	1	178	+348.485%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-2.062%	1	178	+419.298%
2026-03-27	5.8200	5.8200	5.8200	5.8200	-12.874%	2	177	+408.591%
2026-03-25	6.7000	6.7000	6.6800	6.6800	-19.518%	20	176	+343.114%
2026-03-23	8.5000	8.5000	8.3000	8.3000	-13.089%	2	166	+256.627%
2026-03-18	9.7200	9.7200	9.5500	9.5500	-11.982%	46	165	+209.948%
2026-03-16	10.8100	10.9000	10.8100	10.8500	-12.641%	54	165	+172.811%
2026-03-11	12.4200	12.4200	12.4200	12.4200	-9.144%	5	152	+138.325%
2026-03-10	13.8000	13.8000	13.6700	13.6700	-8.867%	2	147	+116.533%
2026-03-06	15.1200	15.1200	15.0000	15.0000	-1.768%	6	147	+97.333%
2026-03-05	15.2700	15.2700	15.2700	15.2700	+14.126%	3	143	+93.844%
2026-03-02	13.3800	13.3800	13.3800	13.3800	+26.107%	3	140	+121.226%
2026-02-24	10.6000	10.6100	10.6000	10.6100	-13.033%	3	137	+178.982%
2026-02-19	12.2000	12.2000	12.2000	12.2000	-9.294%	10	135	+142.623%
2026-02-12	13.3600	13.4700	13.3600	13.4500	+0.598%	6	133	+120.074%
2026-02-11	14.9000	14.9000	13.2900	13.3700	-9.966%	13	128	+121.391%
2026-02-10	16.8700	16.8700	14.8500	14.8500	-0.536%	98	117	+99.327%
2026-02-09	14.1000	14.9500	13.9900	14.9300	+19.920%	8	52	+98.259%
2026-02-06	12.1900	12.4500	11.3000	12.4500	+4.271%	14	46	+137.751%
2026-02-05	11.9400	11.9400	11.9400	11.9400	-16.736%	2	37	+147.906%
2026-02-04	14.1800	14.5800	14.1000	14.3400	+1.702%	25	37	+106.416%
2026-02-03	14.1000	14.1000	14.1000	14.1000	-19.658%	1	46	+109.929%
2026-01-30	19.3000	19.3000	17.5500	17.5500	-6.649%	6	45	+68.661%
2026-01-29	19.1500	19.1500	18.8000	18.8000	-23.732%	11	42	+57.447%
2026-01-14	24.7000	24.7000	24.6500	24.6500	-12.433%	6	36	+20.081%
2026-01-12	28.1500	28.1500	28.1500	28.1500	-2.663%	1	33	+5.151%
2026-01-09	28.9200	28.9200	28.9200	28.9200	+2.553%	16	32	+2.351%
2026-01-06	27.2000	28.2000	27.2000	28.2000	-16.196%	2	16	+4.965%
2025-12-18	33.6500	33.6500	33.6500	33.6500	+8.548%	1	16	-12.036%
2025-12-16	31.0000	31.0000	31.0000	31.0000	-0.958%	1	15	-4.516%
2025-12-15	31.5000	31.5000	31.3000	31.3000	-9.668%	10	14	-5.431%
2025-12-10	34.6500	34.6500	34.6500	34.6500	-6.980%	3	6	-14.574%
2025-12-08	37.3500	37.3500	37.2500	37.2500	+5.884%	3	8	-20.537%
2025-12-05	35.1800	35.1800	35.1800	35.1800	+5.805%	3	8	-15.861%
2025-12-03	33.2500	33.2500	33.2500	33.2500	+0.605%	1	6	-10.977%
2025-11-21	33.9000	33.9000	33.0500	33.0500	-16.772%	4	6	-10.439%
2025-11-20	39.7100	39.7100	39.7100	39.7100	-22.803%	1	2	-25.460%
2025-11-03	51.4400	51.4400	51.4400	51.4400	+11.390%	1	2	-42.457%
2025-10-21	46.0000	46.1800	46.0000	46.1800	+0.830%	2	2	-35.903%
2025-10-16	45.5000	45.8500	45.5000	45.8000	-2.657%	4	1	-35.371%
2025-10-13	46.9000	47.0500	46.9000	47.0500	0.000%	2	0	-37.088%