Dark

MSFT20270617C625
MSFT Jun 17 2027 625.00 Call (MSFT270617C00625000)
option OPRA

EOD

Sep 29, 2026

20.75-3.488%(-0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.8700	20.7500	19.8700	20.7500	-3.488%	10	694	0.000%
2026-09-28	20.8800	21.5000	20.8800	21.5000	-12.352%	14	692	-3.488%
2026-09-25	22.6800	25.0000	22.6000	24.5300	+37.809%	36	692	-15.410%
2026-09-24	17.2300	18.3000	17.2300	17.8000	-6.414%	11	696	+16.573%
2026-09-23	20.3500	20.3500	18.0500	19.0200	+2.478%	39	707	+9.096%
2026-09-22	21.0000	21.0000	18.5000	18.5600	+7.907%	4	687	+11.800%
2026-09-18	17.2000	17.2000	17.2000	17.2000	-7.527%	2	685	+20.640%
2026-09-17	19.3500	19.3500	18.6000	18.6000	+9.412%	18	685	+11.559%
2026-09-16	17.5000	17.5000	17.0000	17.0000	-5.028%	20	672	+22.059%
2026-09-10	17.9000	17.9000	17.9000	17.9000	-2.186%	3	672	+15.922%
2026-09-08	18.5000	18.5000	18.3000	18.3000	-9.630%	26	669	+13.388%
2026-09-04	21.2500	21.2500	20.1900	20.2500	-14.049%	112	658	+2.469%
2026-09-03	23.7700	23.7700	23.5600	23.5600	+22.073%	20	658	-11.927%
2026-09-02	19.7500	19.7500	18.8500	19.3000	-7.212%	3	658	+7.513%
2026-09-01	20.8500	20.8500	20.7500	20.8000	-16.298%	181	657	-0.240%
2026-08-31	24.4000	25.0000	24.4000	24.8500	-7.068%	5	581	-16.499%
2026-08-28	24.9500	26.7400	24.9500	26.7400	+18.319%	7	581	-22.401%
2026-08-27	22.6000	22.6000	22.6000	22.6000	+11.330%	3	581	-8.186%
2026-08-26	20.2000	20.3000	19.9500	20.3000	+4.639%	9	580	+2.217%
2026-08-25	18.9000	19.4000	18.9000	19.4000	+2.105%	19	580	+6.959%
2026-08-24	19.1500	19.1500	18.6500	19.0000	+5.556%	76	596	+9.211%
2026-08-20	18.0000	18.0000	18.0000	18.0000	-2.174%	1	595	+15.278%
2026-08-18	18.3500	18.4500	18.3500	18.4000	+0.712%	7	596	+12.772%
2026-08-17	18.6500	18.6500	18.2700	18.2700	-16.537%	4	593	+13.574%
2026-08-14	22.4500	22.4500	21.7500	21.8900	+0.644%	10	594	-5.208%
2026-08-13	22.8500	22.8500	21.7500	21.7500	+0.323%	9	589	-4.598%
2026-08-12	22.0000	22.4500	21.6000	21.6800	-14.980%	32	585	-4.290%
2026-08-11	24.8500	25.5000	24.8500	25.5000	-7.942%	5	583	-18.627%
2026-08-10	28.0000	29.0500	27.7000	27.7000	+6.334%	253	580	-25.090%
2026-08-07	25.7500	26.0500	25.7500	26.0500	-3.519%	5	420	-20.345%
2026-08-06	25.3000	27.0000	25.3000	27.0000	+13.924%	2	420	-23.148%
2026-08-05	24.3700	24.3700	23.7000	23.7000	-10.734%	12	420	-12.447%
2026-08-04	25.2500	26.7800	24.8000	26.5500	+12.883%	45	420	-21.846%
2026-08-03	22.2300	24.0000	21.5000	23.5200	+47.461%	27	411	-11.777%
2026-07-31	15.8500	16.1000	15.8500	15.9500	+6.333%	4	410	+30.094%
2026-07-30	14.8000	15.3000	13.7500	15.0000	+65.746%	29	413	+38.333%
2026-07-28	9.0500	9.0500	9.0500	9.0500	+14.412%	5	404	+129.282%
2026-07-27	7.9100	7.9100	7.9100	7.9100	+1.022%	5	409	+162.326%
2026-07-24	7.8300	7.8300	7.8300	7.8300	+6.531%	1	404	+165.006%
2026-07-23	8.0500	8.0500	7.3500	7.3500	-37.553%	4	403	+182.313%
2026-07-16	11.7700	11.7700	11.7700	11.7700	+18.291%	1	403	+76.296%
2026-07-06	10.1700	10.1700	9.9500	9.9500	-3.398%	2	404	+108.543%
2026-07-01	10.5000	10.5000	10.3000	10.3000	+27.160%	19	404	+101.456%
2026-06-29	9.0700	9.0700	8.1000	8.1000	+1.250%	2	395	+156.173%
2026-06-26	7.2000	8.0000	7.2000	8.0000	+24.031%	26	394	+159.375%
2026-06-25	6.4500	6.4500	6.4500	6.4500	-7.989%	3	393	+221.705%
2026-06-24	7.0100	7.0100	7.0100	7.0100	-8.126%	2	393	+196.006%
2026-06-22	7.6300	7.6300	7.6300	7.6300	-19.684%	3	395	+171.953%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-5.941%	1	392	+118.421%
2026-06-16	10.1000	10.1000	10.1000	10.1000	-12.174%	28	392	+105.446%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-4.007%	1	364	+80.435%
2026-06-10	11.9800	11.9800	11.9800	11.9800	+0.251%	1	364	+73.205%
2026-06-09	11.9500	11.9500	11.9500	11.9500	-9.332%	1	363	+73.640%
2026-06-08	12.9400	13.1800	12.9400	13.1800	-12.715%	5	363	+57.436%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-2.265%	1	367	+37.417%
2026-06-04	16.2000	16.2300	15.1900	15.4500	-1.592%	8	366	+34.304%
2026-06-03	15.7000	15.7000	15.7000	15.7000	-34.583%	2	371	+32.166%
2026-06-01	20.3000	24.0000	20.3000	24.0000	+45.897%	84	369	-13.542%
2026-05-29	15.0000	16.4500	15.0000	16.4500	+41.566%	110	308	+26.140%
2026-05-21	11.6200	11.6200	11.6200	11.6200	+5.158%	1	221	+78.571%
2026-05-19	11.0500	11.0500	11.0500	11.0500	-5.636%	2	221	+87.783%
2026-05-15	10.6500	11.7100	10.6500	11.7100	+22.618%	2	220	+77.199%
2026-05-14	9.8500	9.8500	9.4400	9.5500	+12.353%	49	222	+117.277%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-9.766%	1	183	+144.118%
2026-05-08	9.5000	9.5000	9.4200	9.4200	-4.848%	6	183	+120.276%
2026-05-07	10.9500	10.9500	9.9000	9.9000	+11.236%	11	182	+109.596%
2026-05-06	8.8000	8.9000	8.7500	8.9000	+3.730%	12	173	+133.146%
2026-05-05	8.5800	8.5800	8.5800	8.5800	-9.302%	1	176	+141.841%
2026-05-04	9.4600	9.4600	9.4600	9.4600	+11.688%	2	175	+119.345%
2026-04-30	9.5000	9.5000	8.4700	8.4700	-32.240%	2	177	+144.982%
2026-04-29	12.5000	12.5000	12.5000	12.5000	-0.398%	4	177	+66.000%
2026-04-24	12.5500	12.5500	12.5500	12.5500	+14.091%	1	173	+65.339%
2026-04-23	11.8000	11.8000	11.0000	11.0000	-12.837%	3	173	+88.636%
2026-04-22	12.6200	12.6200	12.6200	12.6200	-6.171%	1	172	+64.422%
2026-04-17	12.3500	13.4500	12.3500	13.4500	+19.556%	5	172	+54.275%
2026-04-16	11.2500	11.2500	11.2500	11.2500	+17.801%	1	171	+84.444%
2026-04-15	9.5500	9.5500	9.5500	9.5500	+14.371%	1	172	+117.277%
2026-04-14	8.2500	8.3500	8.2500	8.3500	+15.172%	3	172	+148.503%
2026-04-13	6.3500	7.2500	6.3500	7.2500	+40.777%	3	173	+186.207%
2026-04-10	5.1500	5.1500	5.1500	5.1500	+3.414%	1	174	+302.913%
2026-04-08	5.5000	5.5000	4.9800	4.9800	+12.670%	2	175	+316.667%
2026-03-27	4.4400	4.4400	4.4200	4.4200	-14.175%	9	175	+369.457%
2026-03-24	5.3000	5.3000	5.1500	5.1500	-16.396%	2	168	+302.913%
2026-03-23	6.4000	6.4000	6.1600	6.1600	-13.239%	37	166	+236.851%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-1.389%	1	134	+192.254%
2026-03-18	7.3400	7.3400	7.2000	7.2000	-12.727%	3	133	+188.194%
2026-03-16	8.2500	8.2500	8.2500	8.2500	-2.827%	3	134	+151.515%
2026-03-13	8.4900	8.4900	8.4900	8.4900	-16.765%	1	132	+144.405%
2026-03-10	10.2000	10.2000	10.2000	10.2000	-8.356%	1	132	+103.431%
2026-03-09	11.0500	11.1400	11.0500	11.1300	-5.277%	60	131	+86.433%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-5.622%	1	86	+76.596%
2026-03-05	12.6100	12.6100	12.2500	12.4500	+5.867%	29	85	+66.667%
2026-03-04	12.2800	12.2900	11.7500	11.7600	+3.158%	10	73	+76.446%
2026-03-03	11.2000	11.4000	11.2000	11.4000	+8.057%	2	65	+82.018%
2026-03-02	10.5500	10.5500	10.5500	10.5500	+3.941%	8	66	+96.682%
2026-02-27	10.1500	10.1500	10.1500	10.1500	-7.727%	1	58	+104.433%
2026-02-26	11.2000	11.2000	11.0000	11.0000	+13.402%	2	58	+88.636%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+10.478%	1	59	+113.918%
2026-02-24	8.7800	8.7800	8.7800	8.7800	+7.073%	6	59	+136.333%
2026-02-23	8.6200	8.6200	8.2000	8.2000	-9.890%	2	59	+153.049%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-10.345%	1	58	+128.022%
2026-02-12	10.1500	10.1500	10.1500	10.1500	-12.121%	1	57	+104.433%
2026-02-09	11.2500	11.5500	11.2500	11.5500	+24.865%	11	56	+79.654%
2026-02-06	9.2500	9.2500	9.2500	9.2500	0.000%	1	47	+124.324%
2026-02-05	9.5500	9.5500	9.2500	9.2500	-17.558%	3	47	+124.324%
2026-02-04	11.0500	11.2200	11.0500	11.2200	+10.542%	2	46	+84.938%
2026-02-03	11.5500	11.5500	10.1500	10.1500	-25.532%	4	46	+104.433%
2026-01-29	14.5000	14.5000	12.7000	13.6300	-42.851%	16	42	+52.238%
2026-01-27	23.8500	23.8500	23.8500	23.8500	+8.656%	1	29	-12.998%
2026-01-26	21.9500	21.9500	21.9500	21.9500	+31.437%	1	29	-5.467%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+12.458%	1	30	+24.251%
2026-01-21	15.8800	15.9500	14.8500	14.8500	-9.174%	7	31	+39.731%
2026-01-20	16.3500	16.3500	16.3500	16.3500	-11.286%	2	29	+26.911%
2026-01-16	18.4300	18.4300	18.4300	18.4300	-7.387%	1	30	+12.588%
2026-01-13	19.6000	19.9000	19.5500	19.9000	-9.751%	7	30	+4.271%
2026-01-09	22.0500	22.0500	22.0500	22.0500	-1.342%	1	26	-5.896%
2026-01-08	22.3500	22.3500	22.3500	22.3500	-9.697%	1	25	-7.159%
2026-01-07	24.7500	24.7500	24.7500	24.7500	+13.532%	1	25	-16.162%
2026-01-06	20.9400	21.8000	20.9400	21.8000	+2.830%	5	26	-4.817%
2026-01-05	21.1500	21.2400	20.9100	21.2000	-7.018%	14	24	-2.123%
2026-01-02	22.8000	22.8000	22.8000	22.8000	-5.746%	1	24	-8.991%
2025-12-31	24.5100	24.5100	23.9600	24.1900	-3.317%	4	22	-14.221%
2025-12-29	25.0200	25.0200	25.0200	25.0200	-2.074%	1	22	-17.066%
2025-12-23	25.5500	25.5500	25.5500	25.5500	-3.036%	2	21	-18.787%
2025-12-18	26.3500	26.3500	26.3500	26.3500	-10.374%	1	19	-21.252%
2025-11-26	29.7200	29.7200	29.4000	29.4000	+9.701%	2	16	-29.422%
2025-11-25	24.5200	26.8000	24.5200	26.8000	+6.139%	4	16	-22.575%
2025-11-24	25.2500	25.2500	25.2500	25.2500	-7.678%	1	13	-17.822%
2025-11-21	27.3500	27.3500	27.3500	27.3500	-15.846%	1	13	-24.132%
2025-11-20	32.5000	32.5000	32.5000	32.5000	-0.612%	1	13	-36.154%
2025-11-18	32.3800	32.7000	32.3800	32.7000	-21.938%	3	12	-36.544%
2025-10-31	41.8900	41.8900	41.8900	41.8900	-17.213%	1	9	-50.466%
2025-10-29	50.8000	50.8000	50.6000	50.6000	+34.933%	2	8	-58.992%
2025-10-17	37.5000	37.5000	37.5000	37.5000	0.000%	6	6	-44.667%