Dark

MSFT20270617C610
MSFT Jun 17 2027 610.00 Call (MSFT270617C00610000)
option OPRA

EOD

Sep 29, 2026

24.95-3.295%(-0.85)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.8000	25.0500	22.8000	24.9500	-3.295%	446	2,328	0.000%
2026-09-28	25.1500	25.8000	24.7300	25.8000	-6.859%	26	2,169	-3.295%
2026-09-25	27.4500	27.9500	27.4500	27.7000	+36.588%	4	2,178	-9.928%
2026-09-24	20.2800	20.2800	20.2800	20.2800	-7.608%	1	2,176	+23.028%
2026-09-23	21.9500	21.9500	21.9500	21.9500	+0.550%	4	2,176	+13.667%
2026-09-22	21.8500	21.8500	21.8300	21.8300	+3.362%	2	2,173	+14.292%
2026-09-21	20.8700	21.1200	20.0000	21.1200	+2.824%	18	2,173	+18.134%
2026-09-18	20.5400	20.5400	20.5400	20.5400	-6.636%	3	2,179	+21.470%
2026-09-17	22.1000	22.3500	21.2400	22.0000	+10.000%	71	2,176	+13.409%
2026-09-16	20.0000	20.0000	20.0000	20.0000	-9.050%	1	2,163	+24.750%
2026-09-15	23.4000	23.4000	21.9900	21.9900	-12.565%	13	2,164	+13.461%
2026-09-14	26.3000	26.3000	25.1500	25.1500	+12.528%	18	2,163	-0.795%
2026-09-11	21.9800	22.4500	21.9800	22.3500	+1.822%	6	2,153	+11.633%
2026-09-10	20.6000	21.9500	20.6000	21.9500	+2.714%	8	2,151	+13.667%
2026-09-09	20.8000	21.7500	20.8000	21.3700	-0.512%	6	2,150	+16.752%
2026-09-08	21.4500	21.4800	21.4500	21.4800	-8.284%	2	2,146	+16.155%
2026-09-04	25.7500	25.7500	23.4200	23.4200	-13.291%	18	2,131	+6.533%
2026-09-03	27.6300	27.6300	26.6500	27.0100	+20.312%	4	2,131	-7.627%
2026-09-02	22.8500	23.0000	22.4500	22.4500	-7.727%	72	2,132	+11.136%
2026-09-01	25.7000	25.8000	23.9000	24.3300	-14.180%	8	2,137	+2.548%
2026-08-31	28.3500	28.3500	28.3500	28.3500	-6.126%	3	2,136	-11.993%
2026-08-28	29.4000	31.3500	28.8500	30.2000	+17.054%	22	2,136	-17.384%
2026-08-27	23.1800	25.8000	23.1800	25.8000	+12.174%	5	2,132	-3.295%
2026-08-26	23.3100	23.3100	23.0000	23.0000	+4.072%	1,507	2,118	+8.478%
2026-08-25	22.1000	22.1000	22.1000	22.1000	+1.005%	3	631	+12.896%
2026-08-24	22.0300	22.3500	21.5500	21.8800	+5.649%	41	631	+14.031%
2026-08-20	20.7100	20.7100	20.7100	20.7100	-0.289%	9	592	+20.473%
2026-08-19	20.0300	22.4700	20.0300	20.7700	-1.330%	15	583	+20.125%
2026-08-18	21.1500	21.1500	21.0500	21.0500	+4.208%	3	585	+18.527%
2026-08-17	23.1000	23.1500	20.2000	20.2000	-17.886%	158	582	+23.515%
2026-08-14	25.5700	25.5700	24.6000	24.6000	-0.405%	14	579	+1.423%
2026-08-13	25.0000	25.1500	24.6500	24.7000	-0.483%	35	570	+1.012%
2026-08-12	25.3500	25.3500	24.1900	24.8200	-15.058%	20	553	+0.524%
2026-08-11	28.1500	29.2200	28.1500	29.2200	-7.823%	6	542	-14.613%
2026-08-10	30.0600	32.9100	30.0600	31.7000	+7.823%	9	543	-21.293%
2026-08-07	30.4000	30.4000	29.3500	29.4000	-1.176%	8	537	-15.136%
2026-08-06	29.8000	30.1500	28.4500	29.7500	+6.861%	57	531	-16.134%
2026-08-05	27.8900	28.0000	27.8400	27.8400	-6.105%	29	559	-10.381%
2026-08-04	27.9200	29.8000	27.9200	29.6500	+9.978%	22	559	-15.852%
2026-08-03	24.0000	27.0000	24.0000	26.9600	+44.094%	182	554	-7.455%
2026-07-31	18.0000	19.1500	18.0000	18.7100	+24.319%	12	556	+33.351%
2026-07-30	16.2800	17.2500	15.0500	15.0500	+63.587%	45	545	+65.781%
2026-07-29	9.2000	9.2000	9.2000	9.2000	0.000%	1	589	+171.196%
2026-07-28	9.2000	9.2000	9.2000	9.2000	+3.955%	1	590	+171.196%
2026-07-27	8.8500	8.8500	8.8500	8.8500	+2.907%	4	590	+181.921%
2026-07-23	8.0500	8.6400	8.0500	8.6000	-26.809%	3	590	+190.116%
2026-07-17	10.9500	11.7500	10.9500	11.7500	-9.336%	4	591	+112.340%
2026-07-16	13.0000	13.0000	12.9600	12.9600	+10.769%	2	591	+92.515%
2026-07-15	11.8300	11.8300	11.7000	11.7000	+13.043%	3	592	+113.248%
2026-07-13	10.3500	10.3500	10.3500	10.3500	-6.588%	2	590	+141.063%
2026-07-07	12.3500	12.3500	11.0800	11.0800	-5.702%	7	590	+125.181%
2026-07-02	12.0000	12.0000	11.5800	11.7500	+2.620%	211	428	+112.340%
2026-07-01	11.3000	11.5500	11.3000	11.4500	+21.809%	24	428	+117.904%
2026-06-30	9.4000	9.4000	9.4000	9.4000	+1.402%	1	406	+165.426%
2026-06-29	10.3000	10.3800	8.9500	9.2700	-4.433%	6	406	+169.148%
2026-06-26	10.4000	10.4000	9.4000	9.7000	+35.475%	13	402	+157.216%
2026-06-25	7.4500	7.7800	7.1500	7.1600	-14.762%	7	402	+248.464%
2026-06-24	8.4000	8.4000	8.4000	8.4000	-2.326%	3	406	+197.024%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+1.415%	2	403	+190.116%
2026-06-22	9.3500	9.3500	8.4800	8.4800	-14.343%	3	401	+194.222%
2026-06-18	9.9600	9.9600	9.9000	9.9000	-6.161%	3	377	+152.020%
2026-06-17	10.9800	10.9800	10.5500	10.5500	-7.048%	21	377	+136.493%
2026-06-16	11.7500	11.7500	11.3500	11.3500	-3.650%	29	377	+119.824%
2026-06-12	11.6800	11.7900	11.6800	11.7800	+7.091%	11	349	+111.800%
2026-06-11	10.7900	11.1000	10.6000	11.0000	-11.576%	48	338	+126.818%
2026-06-09	14.2700	14.2700	12.4400	12.4400	-30.812%	3	311	+100.563%
2026-06-04	18.0000	18.0100	17.9800	17.9800	-1.749%	4	311	+38.765%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-12.857%	1	310	+36.339%
2026-06-02	22.4000	22.4000	21.0000	21.0000	-14.980%	10	310	+18.810%
2026-06-01	23.7000	25.0000	23.7000	24.7000	+34.825%	55	311	+1.012%
2026-05-29	18.1300	18.3500	18.1300	18.3200	+31.515%	4	360	+36.190%
2026-05-28	13.9300	13.9300	13.9300	13.9300	+19.060%	17	358	+79.110%
2026-05-27	11.7000	11.7000	11.7000	11.7000	-7.510%	1	375	+113.248%
2026-05-18	12.6500	12.6500	12.6500	12.6500	+27.264%	2	375	+97.233%
2026-05-11	9.9400	9.9400	9.9400	9.9400	-5.960%	26	375	+151.006%
2026-05-08	10.5400	10.5700	10.5400	10.5700	+5.070%	9	350	+136.045%
2026-05-06	10.0600	10.0600	10.0600	10.0600	-8.629%	1	359	+148.012%
2026-05-01	11.0500	11.0500	11.0100	11.0100	+14.449%	2	359	+126.612%
2026-04-30	9.8500	10.2000	9.6200	9.6200	-29.161%	4	359	+159.356%
2026-04-27	13.0700	13.5800	13.0700	13.5800	+0.593%	2	357	+83.726%
2026-04-23	13.5500	13.5500	13.5000	13.5000	-9.699%	36	355	+84.815%
2026-04-22	15.0000	15.0000	14.9500	14.9500	+21.545%	2	319	+66.890%
2026-04-21	12.3000	12.3000	12.3000	12.3000	-10.999%	1	318	+102.846%
2026-04-17	14.6200	14.6200	13.8200	13.8200	+4.539%	38	319	+80.535%
2026-04-16	13.3500	13.3500	13.2200	13.2200	+4.094%	2	333	+88.729%
2026-04-15	10.4500	12.7500	10.4500	12.7000	+115.254%	37	332	+96.457%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+8.456%	1	330	+322.881%
2026-04-09	4.8300	5.4400	4.8300	5.4400	-3.717%	4	330	+358.640%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+1.073%	2	326	+341.593%
2026-03-31	5.5900	5.5900	5.5900	5.5900	+1.636%	5	326	+346.333%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-5.172%	1	326	+353.636%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-39.896%	4	327	+330.172%
2026-03-16	9.6500	9.6600	9.6500	9.6500	-13.453%	50	327	+158.549%
2026-03-12	10.9000	11.1500	10.9000	11.1500	+2.294%	3	342	+123.767%
2026-02-17	10.9000	10.9000	10.9000	10.9000	-9.768%	1	340	+128.899%
2026-02-12	11.2200	12.0800	11.2200	12.0800	-14.930%	2	340	+106.540%
2026-02-10	15.1000	15.3500	14.2000	14.2000	+39.216%	281	341	+75.704%
2026-02-06	10.2000	10.2000	10.2000	10.2000	-5.292%	1	219	+144.608%
2026-02-05	10.4000	10.7700	10.4000	10.7700	-30.962%	5	219	+131.662%
2026-01-30	16.4000	16.4000	15.5500	15.6000	+6.485%	4	223	+59.936%
2026-01-29	16.1000	16.1000	14.6500	14.6500	-45.539%	8	221	+70.307%
2026-01-27	26.9000	26.9000	26.9000	26.9000	+59.172%	1	216	-7.249%
2026-01-21	17.9700	17.9700	16.9000	16.9000	-19.524%	6	215	+47.633%
2026-01-16	21.0000	21.0000	21.0000	21.0000	+2.289%	1	214	+18.810%
2026-01-15	20.6000	20.6000	20.5300	20.5300	-17.051%	13	214	+21.529%
2026-01-12	24.7500	24.7500	24.7500	24.7500	-1.000%	1	215	+0.808%
2026-01-06	23.9000	25.0000	23.9000	25.0000	+3.093%	3	215	-0.200%
2026-01-02	24.2500	24.2500	24.2500	24.2500	-18.212%	1	216	+2.887%
2025-12-18	29.6500	29.6500	29.6500	29.6500	-2.851%	2	216	-15.852%
2025-12-11	30.5200	30.5200	30.5200	30.5200	+0.395%	1	216	-18.250%
2025-12-10	30.4000	30.5000	30.4000	30.4000	-8.709%	3	217	-17.928%
2025-12-08	33.6000	33.6000	33.3000	33.3000	+9.002%	2	217	-25.075%
2025-12-03	31.0000	31.0000	30.5500	30.5500	-17.987%	2	216	-18.331%
2025-11-18	37.2500	37.2500	37.2500	37.2500	-10.133%	1	216	-33.020%
2025-11-12	41.4500	41.4500	41.4500	41.4500	-10.028%	1	217	-39.807%
2025-10-31	46.2000	46.3000	45.9300	46.0700	-3.417%	50	217	-45.843%
2025-10-30	47.7000	47.7000	47.7000	47.7000	+14.636%	1	177	-47.694%
2025-10-17	41.6100	41.6100	41.6100	41.6100	-1.979%	7	177	-40.038%
2025-10-10	43.1000	43.3400	42.3000	42.4500	-4.863%	4	170	-41.225%
2025-10-09	44.1400	44.6700	44.1000	44.6200	-2.278%	12	169	-44.083%
2025-10-08	45.4900	45.8200	45.4900	45.6600	+0.374%	4	168	-45.357%
2025-10-07	45.2700	45.4900	45.2700	45.4900	+1.314%	2	170	-45.153%
2025-10-06	44.9000	44.9000	44.9000	44.9000	+10.864%	34	170	-44.432%
2025-09-29	40.5000	40.5000	40.5000	40.5000	+7.285%	1	137	-38.395%
2025-09-25	37.7500	37.7500	37.7500	37.7500	-4.912%	17	138	-33.907%
2025-09-23	39.5000	39.7000	39.3000	39.7000	-4.106%	19	155	-37.154%
2025-09-22	41.4000	41.4000	41.4000	41.4000	+5.210%	1	138	-39.734%
2025-09-19	39.8000	39.8000	39.3500	39.3500	+3.417%	3	137	-36.595%
2025-09-17	38.9000	38.9000	38.0500	38.0500	-5.980%	3	137	-34.428%
2025-09-16	39.9500	40.4700	39.9500	40.4700	+0.772%	4	136	-38.349%
2025-09-15	40.1600	40.1600	40.1600	40.1600	+10.664%	2	134	-37.874%
2025-09-12	36.2900	36.2900	36.2900	36.2900	+5.188%	3	135	-31.248%
2025-09-10	34.0000	34.5000	34.0000	34.5000	+2.526%	21	132	-27.681%
2025-09-08	33.6500	33.6500	33.6500	33.6500	-6.787%	1	151	-25.854%
2025-09-03	36.1000	36.1000	36.1000	36.1000	-0.276%	1	151	-30.886%
2025-09-02	36.1500	36.2500	36.1500	36.2000	+3.193%	8	150	-31.077%
2025-08-26	35.0800	35.0800	35.0800	35.0800	-7.563%	1	150	-28.877%
2025-08-25	37.9500	37.9500	37.9500	37.9500	-0.654%	2	150	-34.256%
2025-08-22	38.2000	38.2000	38.2000	38.2000	-0.391%	1	150	-34.686%
2025-08-21	37.7800	38.7500	37.7800	38.3500	-3.401%	9	150	-34.941%
2025-08-20	38.9900	39.7000	38.9900	39.7000	-0.201%	3	150	-37.154%
2025-08-19	39.7800	39.7800	39.7800	39.7800	-4.352%	2	151	-37.280%
2025-08-18	41.5900	41.5900	41.5900	41.5900	-8.533%	1	149	-40.010%
2025-08-14	45.4700	45.4700	45.4700	45.4700	-5.251%	1	148	-45.129%
2025-08-13	47.9900	47.9900	47.9900	47.9900	+5.380%	1	147	-48.010%
2025-08-08	45.5400	45.5400	45.5400	45.5400	-1.535%	2	146	-45.213%
2025-08-07	46.3000	46.4500	46.2500	46.2500	-8.597%	5	144	-46.054%
2025-08-05	51.0200	51.0200	50.6000	50.6000	-2.972%	5	145	-50.692%
2025-08-04	52.2400	52.2500	52.0500	52.1500	-5.866%	43	140	-52.157%
2025-07-31	55.9500	55.9500	55.4000	55.4000	+29.439%	3	140	-54.964%
2025-07-30	42.8000	42.8000	42.8000	42.8000	+1.254%	1	137	-41.706%
2025-07-29	43.1300	43.1300	42.2600	42.2700	+1.806%	16	137	-40.975%
2025-07-21	41.5200	41.5200	41.5200	41.5200	+3.800%	10	123	-39.908%
2025-07-16	40.0000	40.0000	40.0000	40.0000	-3.030%	5	113	-37.625%
2025-07-15	41.2000	41.2500	41.1500	41.2500	+5.769%	7	113	-39.515%
2025-07-14	39.0000	39.0000	39.0000	39.0000	-0.307%	10	119	-36.026%
2025-07-09	39.1200	39.1200	39.1200	39.1200	+2.920%	10	109	-36.222%
2025-06-30	38.0100	38.0100	38.0100	38.0100	+1.090%	20	99	-34.359%
2025-06-26	37.6000	37.6000	37.6000	37.6000	+6.215%	3	99	-33.644%
2025-06-25	35.5000	35.7500	35.2500	35.4000	+12.452%	5	102	-29.520%
2025-06-13	31.4800	31.4800	31.4800	31.4800	-4.024%	6	99	-20.743%
2025-06-12	32.8000	32.8000	32.8000	32.8000	+6.286%	32	96	-23.933%
2025-06-11	31.1500	31.2500	30.8600	30.8600	+41.625%	33	96	-19.151%
2025-05-06	21.8200	21.8200	21.7900	21.7900	+84.975%	2	74	+14.502%
2025-04-30	11.8200	11.8200	11.7800	11.7800	-5.835%	2	74	+111.800%
2025-04-14	12.2500	12.5100	11.9900	12.5100	-7.127%	6	74	+99.440%
2025-04-11	13.4700	13.4700	13.4700	13.4700	+17.745%	4	74	+85.226%
2025-04-09	11.4400	11.4400	11.4400	11.4400	-1.971%	1	75	+118.094%
2025-04-04	11.6000	11.6700	11.4800	11.6700	+0.172%	22	76	+113.796%
2025-03-28	11.9700	11.9700	11.6500	11.6500	-11.541%	8	76	+114.163%
2025-03-27	13.1700	13.1700	13.1700	13.1700	+3.701%	1	76	+89.446%
2025-03-21	12.5800	12.7500	12.5600	12.7000	+7.627%	28	76	+96.457%
2025-03-20	13.3300	15.2500	10.5500	11.8000	-13.869%	493	77	+111.441%
2025-03-19	13.8000	13.8000	13.7000	13.7000	+1.935%	2	75	+82.117%
2025-03-12	13.4400	13.4400	13.4400	13.4400	-0.074%	1	75	+85.640%
2025-03-10	14.0000	14.0000	13.4500	13.4500	-15.938%	3	76	+85.502%
2025-03-05	16.0000	16.0000	16.0000	16.0000	+1.911%	1	75	+55.938%
2025-02-28	15.7000	15.7000	15.7000	15.7000	-18.737%	2	75	+58.917%
2025-02-14	19.3200	19.3200	19.3200	19.3200	-2.424%	4	76	+29.141%
2025-02-13	19.8000	19.8500	19.8000	19.8000	-3.178%	20	77	+26.010%
2025-02-11	20.5500	20.5500	20.4500	20.4500	+1.995%	2	77	+22.005%
2025-02-07	20.0500	20.0500	20.0500	20.0500	-6.874%	4	76	+24.439%
2025-01-30	22.2500	22.2500	21.5300	21.5300	-27.993%	3	74	+15.885%
2025-01-29	29.6500	30.6000	29.1900	29.9000	-6.093%	147	74	-16.555%
2025-01-28	27.4300	31.8400	27.4300	31.8400	+13.310%	2	3	-21.639%
2025-01-27	28.1000	28.1000	28.1000	28.1000	0.000%	1	1	-11.210%