Dark

MSFT20270617C605
MSFT Jun 17 2027 605.00 Call (MSFT270617C00605000)
option OPRA

EOD

Sep 29, 2026

26.15-3.327%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.2600	26.2600	26.1500	26.1500	-3.327%	4	671	0.000%
2026-09-28	24.6000	27.0500	24.6000	27.0500	-7.521%	12	668	-3.327%
2026-09-25	28.7000	29.2500	28.7000	29.2500	+36.300%	5	661	-10.598%
2026-09-24	21.6800	21.6800	21.4600	21.4600	-8.681%	2	659	+21.855%
2026-09-23	23.0000	23.5000	22.9000	23.5000	-8.095%	3	658	+11.277%
2026-09-22	25.1300	25.5700	25.1300	25.5700	+14.612%	40	656	+2.268%
2026-09-21	22.3100	22.3100	22.3100	22.3100	-0.179%	1	467	+17.212%
2026-09-17	23.2500	23.2500	22.3500	22.3500	-3.664%	10	466	+17.002%
2026-09-15	23.9500	24.1500	23.2000	23.2000	-1.277%	7	459	+12.716%
2026-09-11	23.5000	23.5000	23.5000	23.5000	+3.297%	1	452	+11.277%
2026-09-10	22.6500	22.7500	22.6500	22.7500	+1.336%	5	451	+14.945%
2026-09-08	22.0000	22.4500	22.0000	22.4500	-7.613%	51	448	+16.481%
2026-09-04	25.3500	25.3500	24.2000	24.3000	-14.437%	25	394	+7.613%
2026-09-03	28.2000	28.4900	28.2000	28.4000	+19.680%	4	394	-7.923%
2026-09-02	23.6000	23.7500	23.6000	23.7300	-5.983%	8	395	+10.198%
2026-09-01	26.9000	26.9000	24.9100	25.2400	-14.730%	36	391	+3.605%
2026-08-31	29.6000	29.6000	29.6000	29.6000	-8.783%	3	362	-11.655%
2026-08-28	31.6500	32.4500	31.6500	32.4500	+13.660%	11	359	-19.414%
2026-08-27	26.7500	28.5500	26.6000	28.5500	+18.711%	23	351	-8.406%
2026-08-26	24.2000	24.3000	24.0500	24.0500	+3.888%	18	346	+8.732%
2026-08-25	23.0000	23.1500	23.0000	23.1500	+2.889%	4	328	+12.959%
2026-08-24	23.3500	23.3500	22.5000	22.5000	+0.491%	11	326	+16.222%
2026-08-21	22.4000	22.4000	22.3900	22.3900	+1.773%	4	322	+16.793%
2026-08-18	21.7500	22.0000	21.7500	22.0000	+3.044%	4	321	+18.864%
2026-08-17	22.7000	22.7000	20.9500	21.3500	-16.926%	52	321	+22.482%
2026-08-14	26.7000	27.2000	25.7000	25.7000	-0.963%	10	271	+1.751%
2026-08-13	26.3400	26.5000	25.9500	25.9500	-1.705%	16	265	+0.771%
2026-08-12	28.0000	28.0000	24.2100	26.4000	-12.000%	10	259	-0.947%
2026-08-11	30.5000	30.5000	29.3500	30.0000	-9.091%	6	260	-12.833%
2026-08-10	32.0000	34.7700	31.2300	33.0000	+8.374%	14	256	-20.758%
2026-08-07	30.4500	30.4500	30.4500	30.4500	+7.788%	4	254	-14.122%
2026-08-05	28.0000	28.3000	28.0000	28.2500	-7.680%	13	254	-7.434%
2026-08-04	30.0000	30.6000	30.0000	30.6000	+8.897%	94	246	-14.542%
2026-08-03	26.2500	28.1000	25.2500	28.1000	+45.370%	16	270	-6.940%
2026-07-31	17.5000	19.3300	17.5000	19.3300	+15.060%	3	265	+35.282%
2026-07-30	16.8000	17.9200	15.7000	16.8000	+78.723%	27	266	+55.655%
2026-07-29	9.5200	9.5200	9.2000	9.4000	-8.738%	12	269	+178.191%
2026-07-28	9.3000	10.3000	9.3000	10.3000	+5.102%	12	277	+153.883%
2026-07-27	9.8000	9.8000	9.8000	9.8000	+1.554%	7	276	+166.837%
2026-07-24	9.0000	9.6500	9.0000	9.6500	+6.278%	2	276	+170.984%
2026-07-23	8.9000	9.0800	8.9000	9.0800	-28.221%	3	276	+187.996%
2026-07-20	12.7000	12.7000	12.6500	12.6500	+2.846%	4	275	+106.719%
2026-07-17	12.3000	12.3000	12.3000	12.3000	-6.464%	1	275	+112.602%
2026-07-16	13.1500	13.1500	13.1500	13.1500	+6.911%	10	274	+98.859%
2026-07-07	12.3000	12.3000	12.2000	12.3000	0.000%	26	278	+112.602%
2026-07-02	12.3000	12.3000	12.3000	12.3000	+3.361%	7	282	+112.602%
2026-07-01	11.7500	11.9500	11.5000	11.9000	+30.055%	25	282	+119.748%
2026-06-29	9.4000	9.5000	9.1500	9.1500	+22.000%	5	278	+185.792%
2026-06-25	7.3800	7.5000	7.3800	7.5000	-26.108%	4	276	+248.667%
2026-06-17	11.5000	11.5000	10.1500	10.1500	-19.826%	4	277	+157.635%
2026-06-16	12.6600	12.6600	12.6600	12.6600	-3.359%	9	277	+106.556%
2026-06-15	13.0000	13.1000	13.0000	13.1000	+10.084%	2	272	+99.618%
2026-06-12	11.9000	11.9000	11.9000	11.9000	+7.207%	6	271	+119.748%
2026-06-11	11.1500	11.4000	11.1000	11.1000	-15.267%	16	271	+135.586%
2026-06-10	13.1000	13.1000	13.1000	13.1000	-1.873%	1	264	+99.618%
2026-06-09	13.0500	13.5500	13.0500	13.3500	-16.301%	5	263	+95.880%
2026-06-05	16.2500	16.5500	15.9500	15.9500	-9.117%	31	264	+63.950%
2026-06-04	18.0000	18.0000	17.5500	17.5500	-6.649%	27	290	+49.003%
2026-06-03	19.8500	19.8500	18.8000	18.8000	-10.091%	2	295	+39.096%
2026-06-02	21.9400	22.7500	20.9100	20.9100	-20.795%	73	294	+25.060%
2026-06-01	24.8500	26.4200	23.7000	26.4000	+40.875%	25	227	-0.947%
2026-05-29	17.6000	19.3000	17.5000	18.7400	+27.310%	18	202	+39.541%
2026-05-28	14.7200	14.7200	14.7200	14.7200	+3.662%	20	205	+77.649%
2026-05-15	14.6000	14.6000	13.5500	14.2000	+42.000%	7	196	+84.155%
2026-05-13	9.6100	10.0000	9.6100	10.0000	-3.754%	3	193	+161.500%
2026-05-11	10.3900	10.3900	10.3900	10.3900	-17.540%	24	192	+151.684%
2026-05-07	13.1500	13.1500	12.6000	12.6000	+14.545%	5	205	+107.540%
2026-05-06	11.0000	11.0000	11.0000	11.0000	0.000%	2	207	+137.727%
2026-05-04	11.5000	11.5000	11.0000	11.0000	-5.983%	3	205	+137.727%
2026-05-01	11.7000	11.8000	11.7000	11.7000	-15.217%	23	207	+123.504%
2026-04-24	13.8000	13.8000	13.8000	13.8000	-8.000%	1	207	+89.493%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	102	207	+74.333%
2026-04-17	15.9000	15.9000	14.0000	14.0000	+8.108%	105	227	+86.786%
2026-04-16	12.9500	12.9500	12.9500	12.9500	+2.778%	1	139	+101.931%
2026-04-15	12.6000	12.6000	12.6000	12.6000	+23.529%	1	139	+107.540%
2026-04-14	10.2000	10.2000	10.2000	10.2000	+65.854%	1	139	+156.373%
2026-04-10	6.4000	6.4000	6.1500	6.1500	-6.107%	2	139	+325.203%
2026-04-08	6.2800	7.0000	6.2800	6.5500	+9.167%	7	137	+299.237%
2026-04-02	5.9000	6.0000	5.9000	6.0000	+17.188%	2	129	+335.833%
2026-03-30	5.1200	5.1200	5.1200	5.1200	-8.408%	1	129	+410.742%
2026-03-26	5.5900	5.5900	5.5900	5.5900	-15.303%	1	128	+367.800%
2026-03-25	6.6000	6.6000	6.6000	6.6000	0.000%	2	128	+296.212%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-10.811%	60	128	+296.212%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-3.268%	1	78	+253.378%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-4.613%	1	79	+241.830%
2026-03-19	8.0200	8.0200	8.0200	8.0200	-12.826%	1	80	+226.060%
2026-03-18	9.2000	9.2000	9.2000	9.2000	-21.368%	1	79	+184.239%
2026-03-11	12.7900	12.7900	11.7000	11.7000	-6.773%	13	79	+123.504%
2026-03-09	12.5500	12.5500	12.5500	12.5500	-3.462%	6	69	+108.367%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+10.169%	1	71	+101.154%
2026-02-25	11.8000	11.8000	11.8000	11.8000	+13.244%	2	71	+121.610%
2026-02-24	10.4200	10.4200	10.4200	10.4200	-29.595%	2	71	+150.960%
2026-02-10	14.8000	14.8000	14.8000	14.8000	+40.952%	6	71	+76.689%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-20.455%	1	65	+149.048%
2026-02-04	13.1500	13.2000	13.1400	13.2000	+7.317%	21	64	+98.106%
2026-02-03	12.3000	12.3000	12.3000	12.3000	-20.491%	1	70	+112.602%
2026-02-02	15.5000	15.5000	15.4700	15.4700	-4.800%	2	70	+69.037%
2026-01-30	16.2500	16.2500	16.2500	16.2500	-6.609%	2	71	+60.923%
2026-01-29	16.7000	17.4000	15.4700	17.4000	-39.688%	5	70	+50.287%
2026-01-27	28.8500	28.8500	28.8500	28.8500	+31.735%	13	69	-9.359%
2026-01-16	21.9000	21.9000	21.9000	21.9000	-0.680%	1	55	+19.406%
2026-01-15	22.0500	22.0500	22.0500	22.0500	+1.519%	1	55	+18.594%
2026-01-14	23.1000	23.1000	21.7200	21.7200	-15.977%	4	55	+20.396%
2026-01-12	25.8500	25.8500	25.8500	25.8500	-2.083%	1	57	+1.161%
2026-01-08	26.4000	26.4000	26.4000	26.4000	-10.082%	20	56	-0.947%
2026-01-07	29.3600	29.3600	29.3600	29.3600	+13.359%	9	36	-10.933%
2026-01-06	24.6600	25.9000	24.6500	25.9000	-9.819%	11	27	+0.965%
2025-12-31	28.7200	28.7200	28.7200	28.7200	-5.215%	1	21	-8.948%
2025-12-23	30.3000	30.3000	30.3000	30.3000	-1.942%	1	21	-13.696%
2025-12-18	30.9000	30.9000	30.9000	30.9000	-4.186%	2	20	-15.372%
2025-12-12	32.2500	32.2500	32.2500	32.2500	-10.142%	2	18	-18.915%
2025-12-09	35.8900	35.8900	35.8900	35.8900	+1.099%	1	18	-27.138%
2025-12-08	34.6500	35.5000	34.6000	35.5000	+11.460%	10	18	-26.338%
2025-12-04	31.8500	31.8500	31.8500	31.8500	-1.698%	1	14	-17.896%
2025-12-03	32.4000	32.4000	32.4000	32.4000	-7.270%	1	13	-19.290%
2025-12-02	34.9400	34.9400	34.9400	34.9400	+17.445%	1	12	-25.157%
2025-11-24	29.7500	29.7500	29.7500	29.7500	-5.255%	1	11	-12.101%
2025-11-21	31.2500	31.4000	31.2500	31.4000	-23.209%	2	11	-16.720%
2025-11-06	40.8900	40.8900	40.8900	40.8900	-31.046%	5	9	-36.048%
2025-10-28	59.3000	59.3000	59.3000	59.3000	+26.036%	2	5	-55.902%
2025-10-22	47.0500	47.0500	47.0500	47.0500	+10.007%	2	3	-44.421%
2025-10-21	42.7300	42.7700	42.7300	42.7700	-2.685%	2	1	-38.859%
2025-10-16	43.8500	43.9500	43.8500	43.9500	+0.411%	2	1	-40.501%
2025-10-13	43.7100	44.0300	43.7100	43.7700	0.000%	4	0	-40.256%