Dark

MSFT20270617C620
MSFT Jun 17 2027 620.00 Call (MSFT270617C00620000)
option OPRA

EOD

Sep 25, 2026

25.95+41.033%(+7.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.0000	26.0500	25.0000	25.9500	+41.033%	13	860	0.000%
2026-09-24	18.3200	18.4000	18.3200	18.4000	-9.804%	3	855	+41.033%
2026-09-23	21.9000	21.9000	19.9800	20.4000	+2.000%	25	854	+27.206%
2026-09-22	19.7000	20.0000	19.7000	20.0000	-2.818%	2	859	+29.750%
2026-09-21	18.7200	20.5800	18.4000	20.5800	+10.943%	32	858	+26.093%
2026-09-18	18.5500	18.5500	18.5500	18.5500	-6.076%	5	855	+39.892%
2026-09-17	20.0500	20.0500	19.7500	19.7500	+8.160%	12	852	+31.392%
2026-09-16	18.6300	18.6300	18.2600	18.2600	-11.745%	2	852	+42.114%
2026-09-15	21.2100	21.2100	20.5500	20.6900	-11.011%	9	853	+25.423%
2026-09-14	23.1500	24.0000	23.1500	23.2500	+13.971%	13	857	+11.613%
2026-09-11	20.5800	20.5900	20.3900	20.4000	+4.348%	28	852	+27.206%
2026-09-10	18.7500	19.5500	18.7500	19.5500	-1.511%	9	852	+32.737%
2026-09-09	19.6500	19.9000	19.3500	19.8500	+3.117%	29	852	+30.730%
2026-09-08	18.8700	19.2500	18.8700	19.2500	-10.256%	7	833	+34.805%
2026-09-04	22.1000	22.1000	21.0500	21.4500	-11.180%	42	823	+20.979%
2026-09-03	24.1500	24.1500	24.1500	24.1500	+18.382%	2	823	+7.453%
2026-09-02	21.2200	21.2200	20.2000	20.4000	-6.636%	103	821	+27.206%
2026-09-01	21.8500	21.8500	21.8500	21.8500	-14.010%	5	751	+18.764%
2026-08-31	25.5500	25.9500	25.4100	25.4100	-8.925%	7	751	+2.125%
2026-08-28	25.4500	27.9000	25.4500	27.9000	+13.415%	8	747	-6.989%
2026-08-27	24.8500	25.0200	23.5500	24.6000	+15.928%	53	751	+5.488%
2026-08-26	20.9500	21.2500	20.9500	21.2200	+4.532%	3	727	+22.290%
2026-08-25	20.4500	20.4500	20.1000	20.3000	+2.785%	5	728	+27.833%
2026-08-24	19.8500	19.8500	19.6000	19.7500	+5.559%	25	724	+31.392%
2026-08-20	18.8300	18.8400	18.7100	18.7100	-2.298%	338	699	+38.696%
2026-08-19	20.7500	20.7500	19.1500	19.1500	-0.519%	2	613	+35.509%
2026-08-18	18.9500	19.2500	18.9500	19.2500	+4.054%	3	613	+34.805%
2026-08-17	19.5000	19.6000	18.5000	18.5000	-18.502%	8	611	+40.270%
2026-08-14	23.3500	23.3500	22.7000	22.7000	-5.887%	9	607	+14.317%
2026-08-13	22.8000	24.1200	22.7000	24.1200	+6.256%	8	598	+7.587%
2026-08-12	23.3000	23.3000	22.5500	22.7000	-14.501%	11	598	+14.317%
2026-08-11	25.9000	26.7200	25.9000	26.5500	-9.540%	6	596	-2.260%
2026-08-10	29.0900	30.5800	28.4000	29.3500	+8.303%	13	594	-11.584%
2026-08-07	27.9500	27.9500	27.0500	27.1000	-3.214%	15	587	-4.244%
2026-08-06	26.0600	28.0000	26.0600	28.0000	+11.687%	192	582	-7.321%
2026-08-05	25.0700	25.0700	25.0700	25.0700	-7.661%	5	450	+3.510%
2026-08-04	25.2500	27.1500	25.2500	27.1500	+9.564%	20	450	-4.420%
2026-08-03	20.4000	24.7800	20.4000	24.7800	+51.931%	31	440	+4.722%
2026-07-31	15.3800	16.3100	15.3800	16.3100	+5.566%	3	438	+59.105%
2026-07-30	14.3000	15.9200	14.3000	15.4500	+71.667%	37	435	+67.961%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+2.857%	1	445	+188.333%
2026-07-27	8.5000	8.7500	8.1500	8.7500	-7.603%	11	446	+196.571%
2026-07-22	9.4700	9.4700	9.4700	9.4700	-12.315%	1	443	+174.023%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-4.678%	1	443	+140.278%
2026-07-20	10.7200	11.3300	10.7200	11.3300	-6.595%	29	443	+129.038%
2026-07-16	11.6000	12.1300	11.6000	12.1300	+12.628%	2	430	+113.932%
2026-07-15	10.7700	10.7700	10.7700	10.7700	+3.657%	1	432	+140.947%
2026-07-13	10.3900	10.3900	10.3900	10.3900	-8.458%	1	431	+149.759%
2026-07-02	10.5000	11.3500	10.5000	11.3500	+35.928%	7	432	+128.634%
2026-06-29	8.0000	8.3500	8.0000	8.3500	+5.696%	2	432	+210.778%
2026-06-26	7.7000	7.9000	7.7000	7.9000	+19.155%	3	432	+228.481%
2026-06-25	7.0000	7.0000	6.5100	6.6300	-16.499%	5	432	+291.403%
2026-06-22	7.9400	7.9400	7.9400	7.9400	-13.696%	3	433	+226.826%
2026-06-18	8.6200	9.4700	8.6200	9.2000	-5.641%	16	439	+182.065%
2026-06-17	9.7500	9.7500	9.7500	9.7500	-7.143%	2	439	+166.154%
2026-06-16	11.0500	11.0500	10.4700	10.5000	+3.960%	164	439	+147.143%
2026-06-11	10.1000	10.1000	10.1000	10.1000	-21.217%	1	319	+156.931%
2026-06-08	12.8200	12.8200	12.8200	12.8200	-7.437%	2	320	+102.418%
2026-06-05	15.2000	15.2000	13.8500	13.8500	-13.546%	5	320	+87.365%
2026-06-04	16.7500	16.7700	16.0200	16.0200	-1.355%	4	320	+61.985%
2026-06-03	16.7500	16.7500	16.2400	16.2400	-15.855%	8	321	+59.791%
2026-06-02	20.9500	21.5700	19.3000	19.3000	-16.559%	219	316	+34.456%
2026-06-01	23.4500	23.5500	22.6000	23.1300	+37.679%	41	322	+12.192%
2026-05-29	14.8000	16.8000	14.8000	16.8000	+29.231%	4	305	+54.464%
2026-05-28	11.2000	13.4000	11.2000	13.0000	+19.816%	236	308	+99.615%
2026-05-27	10.8100	10.8500	10.7500	10.8500	-4.405%	5	210	+139.171%
2026-05-19	11.3500	11.3500	11.3500	11.3500	-6.198%	2	209	+128.634%
2026-05-18	12.1000	12.1000	12.1000	12.1000	+35.955%	2	209	+114.463%
2026-05-13	8.9500	8.9500	8.9000	8.9000	-2.732%	2	209	+191.573%
2026-05-12	9.1500	9.1500	9.1500	9.1500	+0.329%	10	218	+183.607%
2026-05-06	9.1500	9.1500	9.1200	9.1200	+2.472%	11	218	+184.539%
2026-05-05	9.0000	9.0000	8.9000	8.9000	-7.195%	2	220	+191.573%
2026-05-04	9.5900	9.5900	9.5900	9.5900	+1.054%	1	220	+170.594%
2026-04-30	8.9000	9.5000	8.6100	9.4900	-30.730%	43	219	+173.446%
2026-04-29	13.4000	13.8500	13.4000	13.7000	+13.693%	7	224	+89.416%
2026-04-24	12.0500	12.0500	12.0500	12.0500	+8.072%	2	230	+115.353%
2026-04-23	12.4000	12.4000	11.1500	11.1500	-17.407%	8	230	+132.735%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+9.047%	28	226	+92.222%
2026-04-21	12.3800	12.3800	12.3800	12.3800	+10.339%	1	198	+109.612%
2026-04-20	11.9100	11.9100	11.2200	11.2200	-17.682%	2	198	+131.283%
2026-04-17	13.6300	13.6300	13.6300	13.6300	+11.175%	1	196	+90.389%
2026-04-16	12.0000	12.2600	12.0000	12.2600	+11.455%	3	197	+111.664%
2026-04-15	10.8000	11.0000	10.8000	11.0000	+25.714%	3	195	+135.909%
2026-04-14	8.6000	9.0500	8.6000	8.7500	+59.091%	5	195	+196.571%
2026-04-10	5.5000	5.5000	5.5000	5.5000	+10.000%	1	192	+371.818%
2026-04-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	192	+419.000%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-8.257%	2	191	+419.000%
2026-04-01	5.4500	5.4500	5.4500	5.4500	+6.238%	1	189	+376.147%
2026-03-31	5.1300	5.1300	5.1300	5.1300	+11.765%	5	189	+405.848%
2026-03-30	4.6200	4.6200	4.5900	4.5900	-2.340%	3	189	+465.359%
2026-03-27	4.7500	4.7500	4.6000	4.7000	-3.093%	3	189	+452.128%
2026-03-26	5.0700	5.0700	4.8500	4.8500	-15.945%	9	189	+435.052%
2026-03-24	5.8000	5.8000	5.7700	5.7700	-12.576%	2	190	+349.740%
2026-03-23	6.7000	6.7000	6.6000	6.6000	-4.348%	4	189	+293.182%
2026-03-19	7.2000	7.2000	6.9000	6.9000	-15.337%	6	187	+276.087%
2026-03-17	8.2000	8.2000	8.1500	8.1500	-20.488%	6	187	+218.405%
2026-03-12	10.2500	10.2500	10.2500	10.2500	-5.963%	2	181	+153.171%
2026-03-10	10.9000	10.9000	10.9000	10.9000	-15.175%	1	181	+138.073%
2026-03-04	12.8500	12.8500	12.8500	12.8500	+7.983%	1	181	+101.946%
2026-03-03	11.1500	11.9000	11.1500	11.9000	+8.379%	2	182	+118.067%
2026-03-02	11.1500	11.1500	10.9800	10.9800	+3.099%	3	180	+136.339%
2026-02-27	10.6500	10.6500	10.6500	10.6500	-1.389%	1	179	+143.662%
2026-02-25	10.4500	10.8000	10.4500	10.8000	+21.348%	3	178	+140.278%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-9.553%	1	178	+191.573%
2026-02-20	9.8400	9.8400	9.8400	9.8400	+5.241%	1	177	+163.720%
2026-02-17	9.3500	9.3500	9.3500	9.3500	-9.223%	1	176	+177.540%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-10.435%	1	176	+151.942%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+27.778%	1	176	+125.652%
2026-02-06	9.8300	9.8300	9.0000	9.0000	-12.706%	4	175	+188.333%
2026-02-05	10.3100	10.3100	10.3100	10.3100	-2.919%	1	171	+151.697%
2026-02-03	11.0000	11.0000	10.6200	10.6200	-14.355%	4	171	+144.350%
2026-02-02	14.1300	14.1300	12.4000	12.4000	-14.777%	4	170	+109.274%
2026-01-30	14.5500	14.6500	14.5500	14.5500	+3.929%	4	167	+78.351%
2026-01-29	15.0000	15.9500	13.5000	14.0000	-45.098%	105	166	+85.357%
2026-01-28	25.5000	25.5000	25.5000	25.5000	+14.504%	1	155	+1.765%
2026-01-26	22.2700	22.2700	22.2700	22.2700	-4.009%	1	155	+16.524%
2026-01-23	23.2000	23.2000	23.2000	23.2000	+30.852%	1	156	+11.853%
2026-01-22	16.5000	18.0000	16.5000	17.7300	+10.124%	4	157	+46.362%
2026-01-21	16.9000	16.9000	16.1000	16.1000	-6.667%	2	157	+61.180%
2026-01-20	17.2500	17.2500	17.2500	17.2500	-10.714%	1	157	+50.435%
2026-01-16	19.3200	19.3200	19.3200	19.3200	+0.625%	1	155	+34.317%
2026-01-15	19.1500	19.2000	19.1500	19.2000	+2.291%	2	155	+35.156%
2026-01-14	19.1200	19.1200	18.7700	18.7700	-14.682%	11	154	+38.253%
2026-01-12	22.6500	22.7000	22.0000	22.0000	-4.555%	4	153	+17.955%
2026-01-09	23.0500	23.0500	23.0500	23.0500	+0.567%	1	154	+12.581%
2026-01-08	22.9200	22.9200	22.9200	22.9200	-12.117%	1	153	+13.220%
2026-01-07	26.0800	26.0800	26.0800	26.0800	+16.169%	1	153	-0.498%
2026-01-06	21.9500	22.4500	21.9500	22.4500	+0.944%	2	153	+15.590%
2026-01-02	24.3000	24.3000	22.2400	22.2400	-18.684%	52	153	+16.682%
2025-12-18	27.4500	27.5500	27.3500	27.3500	-8.221%	3	202	-5.119%
2025-12-01	29.8000	29.8000	29.8000	29.8000	+13.308%	1	200	-12.919%
2025-11-24	26.3000	26.3000	26.3000	26.3000	-6.071%	1	199	-1.331%
2025-11-21	27.8100	28.0000	27.8100	28.0000	-18.367%	3	198	-7.321%
2025-11-18	34.9000	34.9000	34.3000	34.3000	-15.517%	4	199	-24.344%
2025-11-13	41.8300	41.8300	40.5000	40.6000	+10.206%	8	199	-36.084%
2025-11-12	38.5000	38.5000	36.8400	36.8400	+2.050%	8	202	-29.560%
2025-11-07	36.1000	36.1000	36.1000	36.1000	-1.366%	1	194	-28.116%
2025-11-06	36.6000	36.6000	36.6000	36.6000	-10.732%	4	193	-29.098%
2025-11-04	41.0000	41.0000	41.0000	41.0000	-3.529%	2	193	-36.707%
2025-10-31	42.5000	42.5000	42.5000	42.5000	-8.108%	3	194	-38.941%
2025-10-30	49.0000	49.0000	46.2500	46.2500	-12.736%	4	195	-43.892%
2025-10-29	52.3400	53.0000	52.2800	53.0000	+12.862%	9	195	-51.038%
2025-10-27	45.7500	46.9600	45.7500	46.9600	+16.961%	86	127	-44.740%
2025-10-10	39.7500	40.1500	39.7500	40.1500	-1.834%	4	127	-35.367%
2025-10-09	40.8600	41.2400	40.6200	40.9000	-3.900%	6	126	-36.553%
2025-10-08	42.3100	42.5600	42.3100	42.5600	+1.624%	2	128	-39.027%
2025-10-07	41.3800	41.9800	41.3800	41.8800	+0.867%	6	131	-38.037%
2025-10-06	41.3300	41.5200	41.3300	41.5200	+6.271%	3	131	-37.500%
2025-10-02	39.1500	39.1500	37.8400	39.0700	-0.459%	32	130	-33.581%
2025-10-01	37.1500	39.2500	37.0000	39.2500	+5.087%	9	119	-33.885%
2025-09-29	37.3500	37.3500	37.3500	37.3500	+7.637%	16	120	-30.522%
2025-09-26	34.7000	34.7000	34.7000	34.7000	-1.560%	1	121	-25.216%
2025-09-25	35.2500	35.2500	35.2500	35.2500	-2.517%	3	120	-26.383%
2025-09-18	35.9100	36.1600	35.9100	36.1600	+1.573%	2	120	-28.236%
2025-09-17	35.6000	35.6000	35.6000	35.6000	-4.685%	1	121	-27.107%
2025-09-16	38.2200	38.2200	37.2400	37.3500	+16.174%	4	121	-30.522%
2025-09-10	32.1500	32.1500	32.1500	32.1500	+5.168%	1	121	-19.285%
2025-09-08	30.6500	30.6500	30.5700	30.5700	+4.692%	2	122	-15.113%
2025-09-05	32.1000	32.1000	29.2000	29.2000	-12.101%	58	122	-11.130%
2025-09-02	33.2000	33.2200	33.2000	33.2200	-5.356%	2	64	-21.884%
2025-08-28	34.2500	35.1000	34.1100	35.1000	+5.405%	3	63	-26.068%
2025-08-26	33.3000	33.3000	33.3000	33.3000	-4.993%	1	63	-22.072%
2025-08-22	35.0500	35.0500	35.0500	35.0500	-1.958%	2	63	-25.963%
2025-08-21	35.0000	35.7500	34.9500	35.7500	-2.162%	9	63	-27.413%
2025-08-19	38.2800	38.2800	36.4200	36.5400	-15.220%	4	63	-28.982%
2025-08-07	42.9500	43.1000	42.9500	43.1000	-9.738%	4	66	-39.791%
2025-08-05	47.3200	47.7500	47.3200	47.7500	+9.468%	2	65	-45.654%
2025-08-01	43.6200	43.6200	43.6200	43.6200	-9.220%	1	64	-40.509%
2025-07-31	48.0500	48.0500	48.0500	48.0500	+23.174%	2	64	-45.994%
2025-07-24	38.8100	39.0100	38.8100	39.0100	+4.866%	18	64	-33.479%
2025-07-15	37.2000	37.2000	37.2000	37.2000	+3.448%	2	65	-30.242%
2025-07-14	35.9600	35.9600	35.9600	35.9600	+2.304%	4	63	-27.836%
2025-06-27	35.1500	35.1500	35.1500	35.1500	+1.151%	1	59	-26.174%
2025-06-26	34.7500	34.7500	34.7500	34.7500	+18.197%	3	58	-25.324%
2025-06-12	29.4000	29.4000	29.4000	29.4000	+8.889%	1	55	-11.735%
2025-06-10	27.0000	27.0000	27.0000	27.0000	+9.268%	5	55	-3.889%
2025-05-30	24.7800	24.7900	24.7100	24.7100	-8.141%	8	55	+5.018%
2025-05-28	26.9000	26.9000	26.9000	26.9000	+266.985%	12	55	-3.532%
2025-04-07	7.3500	8.3200	7.3300	7.3300	-14.269%	3	43	+254.025%
2025-04-04	8.2900	8.8500	8.2900	8.5500	-11.856%	6	42	+203.509%
2025-04-03	9.7000	9.7000	9.7000	9.7000	-7.177%	1	42	+167.526%
2025-04-02	10.4600	10.4600	10.4500	10.4500	+6.851%	3	42	+148.325%
2025-03-31	9.1300	9.7800	9.1300	9.7800	-47.278%	4	42	+165.337%
2025-02-07	18.7200	18.7200	18.5500	18.5500	-7.481%	8	42	+39.892%
2025-02-03	19.8000	20.4500	19.8000	20.0500	-4.615%	4	42	+29.426%
2025-01-31	20.7200	21.3000	20.6500	21.0200	+2.687%	36	42	+23.454%
2025-01-30	20.2000	21.2000	19.6500	20.4700	-29.584%	91	55	+26.771%
2025-01-29	28.0500	29.0700	28.0500	29.0700	+6.914%	3	2	-10.733%
2025-01-22	27.2700	27.2700	27.1900	27.1900	+28.255%	2	2	-4.561%
2025-01-14	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	+22.406%