Dark

MSFT20270617C615
MSFT Jun 17 2027 615.00 Call (MSFT270617C00615000)
option OPRA

EOD

Sep 28, 2026

23.94-9.490%(-2.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.9200	23.9400	22.9200	23.9400	-9.490%	5	537	0.000%
2026-09-25	25.4100	26.5500	25.4100	26.4500	+26.737%	9	537	-9.490%
2026-09-23	23.6800	23.6800	20.8700	20.8700	+1.065%	4	532	+14.710%
2026-09-22	21.6800	21.6800	20.6500	20.6500	-2.594%	8	532	+15.932%
2026-09-21	19.1500	21.2400	19.1500	21.2000	+5.055%	12	532	+12.925%
2026-09-17	20.9000	20.9000	20.1800	20.1800	-0.099%	6	522	+18.632%
2026-09-16	20.2000	20.2000	20.2000	20.2000	-2.651%	1	523	+18.515%
2026-09-15	22.1500	22.1500	20.7500	20.7500	-2.582%	5	524	+15.373%
2026-09-11	21.5000	21.5100	20.7000	21.3000	+8.122%	86	521	+12.394%
2026-09-10	19.7000	19.7000	19.7000	19.7000	-4.043%	3	503	+21.523%
2026-09-09	20.5500	20.5500	20.4600	20.5300	+2.701%	18	500	+16.610%
2026-09-08	19.9900	19.9900	19.9900	19.9900	-10.157%	1	497	+19.760%
2026-09-04	23.3500	23.3500	22.2500	22.2500	-12.848%	3	498	+7.596%
2026-09-03	25.5300	25.5300	25.5300	25.5300	+21.514%	1	498	-6.228%
2026-09-02	21.5000	21.5500	20.9900	21.0100	-9.126%	130	498	+13.946%
2026-09-01	24.6000	24.9000	22.8500	23.1200	-14.686%	8	483	+3.547%
2026-08-31	26.8100	27.1000	26.8100	27.1000	+3.831%	4	482	-11.661%
2026-08-27	25.1500	26.1500	25.1500	26.1000	+24.880%	18	482	-8.276%
2026-08-25	20.9000	20.9000	20.9000	20.9000	+1.555%	4	465	+14.545%
2026-08-24	20.9000	21.1500	20.5000	20.5800	+2.388%	59	465	+16.327%
2026-08-21	20.1000	20.1000	20.1000	20.1000	+2.290%	10	406	+19.104%
2026-08-20	19.6500	19.6500	19.6500	19.6500	-0.506%	12	401	+21.832%
2026-08-19	19.7500	19.7500	19.7500	19.7500	-1.985%	1	395	+21.215%
2026-08-18	20.1500	20.1500	20.1500	20.1500	+4.404%	2	394	+18.809%
2026-08-17	20.1000	20.1000	19.3000	19.3000	-18.047%	6	392	+24.041%
2026-08-14	24.5000	24.5000	23.5500	23.5500	-1.258%	9	391	+1.656%
2026-08-13	24.9000	24.9000	23.3000	23.8500	+1.880%	17	385	+0.377%
2026-08-12	24.3000	24.3000	23.4100	23.4100	-16.243%	5	384	+2.264%
2026-08-11	27.0500	27.9500	27.0500	27.9500	-4.117%	5	380	-14.347%
2026-08-10	31.4500	31.4500	29.1500	29.1500	+3.369%	6	375	-17.873%
2026-08-07	28.7700	29.0000	27.9500	28.2000	-1.571%	11	371	-15.106%
2026-08-04	26.4000	28.6500	26.4000	28.6500	+12.353%	5	365	-16.440%
2026-08-03	25.0500	25.8500	25.0500	25.5000	+50.000%	5	365	-6.118%
2026-07-31	15.1500	17.0000	15.1500	17.0000	+17.647%	3	366	+40.824%
2026-07-30	16.0000	16.0000	14.2700	14.4500	+80.625%	33	366	+65.675%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-20.000%	1	395	+199.250%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-18.699%	1	394	+139.400%
2026-07-16	12.3500	12.3500	12.3000	12.3000	+11.312%	16	393	+94.634%
2026-07-01	11.1500	11.1500	11.0000	11.0500	+22.778%	19	392	+116.652%
2026-06-26	7.5000	9.0000	7.5000	9.0000	+31.387%	12	375	+166.000%
2026-06-25	7.0500	7.1000	6.8500	6.8500	-27.895%	12	379	+249.489%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+1.604%	2	370	+152.000%
2026-06-18	9.3500	9.3500	9.3500	9.3500	+2.186%	1	362	+156.043%
2026-06-17	10.5000	10.5000	9.1500	9.1500	-15.668%	44	362	+161.639%
2026-06-16	11.2800	11.2800	10.8500	10.8500	-11.284%	27	362	+120.645%
2026-06-15	12.2300	12.2300	12.2300	12.2300	+9.588%	3	335	+95.748%
2026-06-12	11.1600	11.1600	11.1600	11.1600	+6.387%	1	338	+114.516%
2026-06-11	10.7000	10.7000	10.1500	10.4900	-22.296%	8	338	+128.217%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-8.660%	1	343	+77.333%
2026-06-05	15.5000	15.5000	14.7800	14.7800	-11.761%	16	342	+61.976%
2026-06-04	17.3500	17.3700	16.7500	16.7500	+2.446%	31	342	+42.925%
2026-06-03	16.8500	16.8500	16.3500	16.3500	-18.657%	4	334	+46.422%
2026-06-02	20.6000	20.6000	20.1000	20.1000	+13.239%	10	332	+19.104%
2026-05-29	18.0000	18.0500	17.7500	17.7500	+40.761%	25	332	+34.873%
2026-05-21	12.6100	12.6100	12.6100	12.6100	-3.000%	1	332	+89.849%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+23.810%	2	332	+84.154%
2026-05-14	10.2700	10.7000	10.2700	10.5000	+11.111%	21	332	+128.000%
2026-05-13	9.4500	9.4500	9.4500	9.4500	+0.318%	2	326	+153.333%
2026-05-11	9.4200	9.4200	9.4200	9.4200	-10.286%	26	326	+154.140%
2026-05-08	10.3200	10.5000	10.3200	10.5000	+14.130%	10	316	+128.000%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-11.623%	1	316	+160.217%
2026-05-04	10.6800	10.6800	10.4100	10.4100	+3.996%	16	316	+129.971%
2026-04-30	9.5000	10.0500	9.5000	10.0100	-30.870%	33	319	+139.161%
2026-04-28	14.1000	14.5000	14.1000	14.4800	+21.172%	10	317	+65.331%
2026-04-23	11.9500	11.9500	11.9500	11.9500	-11.020%	1	314	+100.335%
2026-04-17	14.6200	15.0000	13.4300	13.4300	+6.842%	22	313	+78.258%
2026-04-16	12.5700	12.5700	12.5700	12.5700	+13.040%	1	313	+90.453%
2026-04-15	10.9000	11.1200	10.9000	11.1200	+26.941%	2	313	+115.288%
2026-04-14	9.3000	9.3000	8.7600	8.7600	+27.883%	4	313	+173.288%
2026-04-13	6.8500	6.8500	6.8500	6.8500	+25.688%	1	312	+249.489%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+2.830%	3	311	+339.266%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-3.636%	1	308	+351.698%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+10.000%	6	307	+335.273%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-42.529%	1	307	+378.800%
2026-03-17	8.7000	8.7000	8.7000	8.7000	-3.333%	5	306	+175.172%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-21.671%	1	306	+166.000%
2026-03-10	11.4900	11.4900	11.4900	11.4900	-13.152%	9	306	+108.355%
2026-03-04	13.2300	13.2300	13.2300	13.2300	+20.822%	1	302	+80.952%
2026-03-03	10.9500	10.9500	10.9500	10.9500	+20.330%	1	301	+118.630%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-33.333%	1	301	+163.077%
2026-02-10	13.7000	13.7000	13.6000	13.6500	+30.000%	273	301	+75.385%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-12.718%	2	32	+128.000%
2026-02-04	11.3200	12.3000	11.3200	12.0300	-21.373%	7	32	+99.002%
2026-01-30	15.3000	15.3000	15.3000	15.3000	+3.030%	1	29	+56.471%
2026-01-29	16.2300	16.2300	14.8500	14.8500	-39.014%	7	28	+61.212%
2026-01-26	24.3500	24.3500	24.3500	24.3500	+7.839%	5	28	-1.684%
2026-01-23	22.5800	22.5800	22.5800	22.5800	+14.271%	1	23	+6.023%
2026-01-14	21.1600	21.1600	19.7600	19.7600	-9.399%	6	22	+21.154%
2026-01-13	21.8100	21.8100	21.8100	21.8100	-7.975%	1	17	+9.766%
2026-01-12	23.7000	23.7000	23.7000	23.7000	-1.250%	1	16	+1.013%
2026-01-09	24.0000	24.0000	24.0000	24.0000	+2.128%	1	15	-0.250%
2026-01-06	22.9000	23.5000	22.9000	23.5000	-17.832%	2	14	+1.872%
2025-12-18	28.6000	28.6500	28.6000	28.6000	-4.825%	3	12	-16.294%
2025-12-05	30.0500	30.0500	30.0500	30.0500	+1.349%	10	9	-20.333%
2025-12-03	30.0500	30.0500	29.6500	29.6500	+2.951%	2	9	-19.258%
2025-11-21	28.4500	28.8000	28.4500	28.8000	-47.883%	2	7	-16.875%
2025-10-28	55.2600	55.2600	55.2600	55.2600	0.000%	5	5	-56.678%