Dark

MSFT20270617C630
MSFT Jun 17 2027 630.00 Call (MSFT270617C00630000)
option OPRA

EOD

Sep 29, 2026

20.30+4.103%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.3000	20.3000	20.3000	20.3000	+4.103%	2	664	0.000%
2026-09-28	19.8000	19.8000	19.5000	19.5000	-15.584%	4	664	+4.103%
2026-09-25	21.7000	23.7000	21.7000	23.1000	+23.134%	25	662	-12.121%
2026-09-23	18.9200	18.9200	18.7600	18.7600	-7.358%	2	659	+8.209%
2026-09-22	20.2500	20.2500	20.2500	20.2500	+22.283%	2	659	+0.247%
2026-09-21	17.0300	17.0300	16.5600	16.5600	-6.176%	28	659	+22.585%
2026-09-17	17.8800	18.5000	17.6500	17.6500	-0.057%	10	651	+15.014%
2026-09-16	17.6600	17.6600	17.6600	17.6600	-8.734%	1	648	+14.949%
2026-09-15	19.1300	19.3500	18.8300	19.3500	+2.816%	121	649	+4.910%
2026-09-14	18.8200	18.8200	18.8200	18.8200	+2.729%	27	663	+7.864%
2026-09-11	18.0500	18.3200	18.0500	18.3200	+0.109%	2	650	+10.808%
2026-09-10	18.1000	18.3000	17.7500	18.3000	+4.571%	9	648	+10.929%
2026-09-08	17.5500	17.6000	17.5000	17.5000	-11.616%	22	645	+16.000%
2026-09-04	20.1000	20.1000	19.1000	19.8000	-13.082%	20	634	+2.525%
2026-09-03	22.6000	23.7000	22.6000	22.7800	+18.956%	7	634	-10.887%
2026-09-02	19.1500	19.1500	19.1500	19.1500	-3.526%	1	631	+6.005%
2026-09-01	19.8500	19.8500	19.8500	19.8500	-16.491%	5	632	+2.267%
2026-08-31	23.2000	23.8000	23.2000	23.7700	-8.752%	15	627	-14.598%
2026-08-28	24.0000	26.0500	24.0000	26.0500	+16.555%	4	620	-22.073%
2026-08-27	21.3000	22.3500	21.2500	22.3500	+15.028%	6	618	-9.172%
2026-08-26	19.6300	19.6300	19.0500	19.4300	+6.175%	12	617	+4.478%
2026-08-25	18.3000	18.3000	18.3000	18.3000	+2.521%	4	613	+10.929%
2026-08-24	17.8500	17.8500	17.8500	17.8500	+3.179%	12	612	+13.725%
2026-08-20	17.3400	17.3400	16.7300	17.3000	-4.840%	108	612	+17.341%
2026-08-19	18.6000	18.6000	18.1800	18.1800	+6.941%	2	602	+11.661%
2026-08-18	17.6500	17.6500	17.0000	17.0000	+1.190%	2	602	+19.412%
2026-08-17	18.3100	18.3400	16.8000	16.8000	-18.644%	187	600	+20.833%
2026-08-14	21.5000	21.8500	20.6500	20.6500	-0.721%	12	506	-1.695%
2026-08-13	22.4500	22.4500	20.3200	20.8000	+0.241%	41	501	-2.404%
2026-08-12	21.4000	21.5000	20.7000	20.7500	-14.784%	18	482	-2.169%
2026-08-11	23.9000	24.3500	23.9000	24.3500	-7.590%	5	480	-16.632%
2026-08-10	27.9000	27.9000	26.3500	26.3500	+5.358%	34	478	-22.960%
2026-08-07	26.1700	26.1700	24.2700	25.0100	+7.941%	48	462	-18.832%
2026-08-05	25.0200	25.0200	22.5900	23.1700	-3.659%	15	460	-12.387%
2026-08-04	23.8700	25.5300	23.8700	24.0500	+5.022%	16	460	-15.593%
2026-08-03	21.0600	22.9000	19.8400	22.9000	+45.860%	124	455	-11.354%
2026-07-31	15.7500	15.7500	15.7000	15.7000	+7.756%	2	423	+29.299%
2026-07-30	13.7200	14.5700	13.7200	14.5700	+102.361%	2	424	+39.327%
2026-07-29	7.6500	8.1100	7.2000	7.2000	-7.692%	12	423	+181.944%
2026-07-28	8.2600	8.2600	7.8000	7.8000	-22.388%	6	424	+160.256%
2026-07-20	10.0500	10.0500	10.0500	10.0500	+3.289%	5	422	+101.990%
2026-07-17	9.7300	9.7300	9.7300	9.7300	+1.354%	1	420	+108.633%
2026-07-13	9.6000	9.6000	9.6000	9.6000	+42.222%	1	420	+111.458%
2026-06-25	6.7500	6.7500	6.7500	6.7500	-32.500%	1	419	+200.741%
2026-06-16	9.9000	10.0000	9.9000	10.0000	-9.502%	29	420	+103.000%
2026-06-15	11.0800	11.0800	11.0500	11.0500	-16.604%	5	392	+83.710%
2026-06-05	14.0000	14.0000	13.2500	13.2500	-14.736%	6	393	+53.208%
2026-06-04	15.6500	15.6500	15.5400	15.5400	-28.748%	5	395	+30.631%
2026-06-01	19.3500	21.9000	19.3500	21.8100	+40.077%	74	396	-6.923%
2026-05-29	15.5700	15.5700	15.5700	15.5700	+27.206%	1	397	+30.379%
2026-05-28	12.3000	12.3000	12.0500	12.2400	+11.273%	401	398	+65.850%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+4.463%	10	274	+84.545%
2026-05-21	10.9000	10.9000	10.5300	10.5300	-4.273%	2	264	+92.783%
2026-05-18	11.0000	11.0000	11.0000	11.0000	-2.222%	1	264	+84.545%
2026-05-15	10.3800	11.5000	10.3000	11.2500	+39.061%	6	264	+80.444%
2026-05-13	8.0900	8.0900	8.0900	8.0900	-4.260%	1	265	+150.927%
2026-05-11	8.4500	8.4500	8.4500	8.4500	-3.429%	1	265	+140.237%
2026-05-08	8.7500	8.7500	8.7500	8.7500	-13.963%	2	265	+132.000%
2026-05-07	10.0900	10.4200	10.0900	10.1700	+18.947%	4	265	+99.607%
2026-05-06	8.5500	8.5500	8.5500	8.5500	+0.588%	1	268	+137.427%
2026-05-05	8.6900	8.6900	8.5000	8.5000	-3.409%	4	267	+138.824%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-5.882%	1	265	+130.682%
2026-05-01	9.2800	9.3500	9.2800	9.3500	+18.354%	6	264	+117.112%
2026-04-30	9.8000	9.8000	7.9000	7.9000	-36.800%	19	264	+156.962%
2026-04-22	12.7000	12.7000	12.5000	12.5000	+4.167%	22	276	+62.400%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-4.230%	1	256	+69.167%
2026-04-17	12.5300	12.5300	12.5300	12.5300	+143.301%	1	256	+62.011%
2026-04-10	5.1500	5.1500	5.1500	5.1500	+24.096%	2	256	+294.175%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-10.753%	1	254	+389.157%
2026-04-06	4.7000	4.7000	4.6500	4.6500	+2.423%	2	254	+336.559%
2026-04-02	4.5400	4.5400	4.5400	4.5400	-6.967%	4	252	+347.137%
2026-04-01	4.8800	4.8800	4.8800	4.8800	+0.619%	6	252	+315.984%
2026-03-31	4.5700	4.8500	4.5700	4.8500	+8.989%	8	252	+318.557%
2026-03-26	4.7000	4.7000	4.4500	4.4500	-9.736%	3	255	+356.180%
2026-03-25	4.9300	4.9300	4.9300	4.9300	-2.376%	1	255	+311.765%
2026-03-24	5.0500	5.0500	5.0000	5.0500	-11.404%	8	255	+301.980%
2026-03-23	6.0000	6.0000	5.5700	5.7000	-6.557%	8	253	+256.140%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-4.389%	2	249	+232.787%
2026-03-19	6.3800	6.3800	6.3800	6.3800	-11.389%	1	249	+218.182%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-2.703%	2	249	+181.944%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-20.430%	2	247	+174.324%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-11.344%	1	245	+118.280%
2026-03-09	10.6100	10.6300	10.4900	10.4900	-4.636%	60	244	+93.518%
2026-03-06	11.1200	11.1200	11.0000	11.0000	-7.641%	2	205	+84.545%
2026-03-05	11.8500	11.9100	11.8500	11.9100	+24.063%	7	206	+70.445%
2026-02-27	9.6000	9.6000	9.6000	9.6000	-6.250%	1	204	+111.458%
2026-02-26	10.2400	10.2400	10.2400	10.2400	+23.373%	1	203	+98.242%
2026-02-23	8.3000	8.3000	8.3000	8.3000	-8.287%	1	203	+144.578%
2026-02-20	9.1700	9.1700	9.0500	9.0500	+1.685%	2	202	+124.309%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-28.743%	8	201	+128.090%
2026-02-10	12.4900	12.4900	12.4900	12.4900	+40.812%	1	201	+62.530%
2026-02-05	9.3000	9.3000	8.8700	8.8700	-9.490%	2	201	+128.861%
2026-02-03	10.2000	10.2000	9.8000	9.8000	-24.847%	5	200	+107.143%
2026-01-30	13.0400	13.0400	13.0400	13.0400	+4.320%	1	199	+55.675%
2026-01-29	13.3800	13.6500	12.4000	12.5000	-45.439%	144	200	+62.400%
2026-01-27	22.9000	22.9100	22.9000	22.9100	+39.271%	2	190	-11.392%
2026-01-22	15.1500	16.4500	15.1500	16.4500	+11.525%	3	188	+23.404%
2026-01-21	14.7500	14.7500	14.7500	14.7500	-7.233%	1	185	+37.627%
2026-01-20	15.9000	15.9000	15.9000	15.9000	-8.092%	1	186	+27.673%
2026-01-15	17.4500	17.4500	17.3000	17.3000	+0.757%	9	185	+17.341%
2026-01-14	17.5200	17.5200	17.1700	17.1700	-17.452%	10	182	+18.229%
2026-01-12	20.8000	20.8000	20.8000	20.8000	+2.767%	1	172	-2.404%
2026-01-09	20.2400	20.2400	20.2400	20.2400	-3.711%	1	172	+0.296%
2026-01-08	21.0200	21.0200	21.0200	21.0200	+4.318%	1	173	-3.425%
2026-01-06	19.9000	20.1500	19.9000	20.1500	-2.327%	7	173	+0.744%
2026-01-05	20.6300	20.6300	20.6300	20.6300	+4.192%	5	173	-1.600%
2026-01-02	19.8000	19.8000	19.8000	19.8000	-14.508%	9	173	+2.525%
2025-12-31	23.1600	23.1600	23.1600	23.1600	-6.726%	1	165	-12.349%
2025-12-22	24.8300	24.8300	24.8300	24.8300	-1.663%	5	164	-18.244%
2025-12-18	25.4000	25.4000	25.2500	25.2500	+7.037%	3	164	-19.604%
2025-12-15	23.5900	23.5900	23.5900	23.5900	-10.304%	5	162	-13.947%
2025-12-10	26.3000	26.3000	26.3000	26.3000	+3.340%	1	162	-22.814%
2025-11-25	25.7000	25.7000	25.4500	25.4500	+4.517%	24	162	-20.236%
2025-11-24	24.3500	24.3500	24.3500	24.3500	-4.957%	1	149	-16.632%
2025-11-21	25.6200	25.6200	25.6200	25.6200	-10.732%	1	148	-20.765%
2025-11-20	29.4000	29.4000	28.7000	28.7000	-13.293%	3	147	-29.268%
2025-11-18	33.1000	33.1000	33.1000	33.1000	-12.665%	2	147	-38.671%
2025-11-17	36.6000	37.9000	36.6000	37.9000	+2.432%	7	149	-46.438%
2025-11-14	37.4000	37.4000	37.0000	37.0000	+10.646%	110	142	-45.135%
2025-11-07	33.4400	33.4400	33.4400	33.4400	-5.054%	1	240	-39.294%
2025-11-06	35.2200	35.2200	35.2200	35.2200	-12.279%	1	241	-42.362%
2025-10-31	40.1500	40.1500	40.1500	40.1500	-3.717%	1	242	-49.440%
2025-10-30	41.7000	41.7000	41.7000	41.7000	-15.071%	2	242	-51.319%
2025-10-29	49.1000	49.1000	49.1000	49.1000	-3.060%	2	242	-58.656%
2025-10-28	50.8700	50.8700	50.6500	50.6500	+16.170%	2	244	-59.921%
2025-10-27	41.9000	43.6000	41.9000	43.6000	+8.242%	12	249	-53.440%
2025-10-22	40.2800	40.2800	40.2800	40.2800	+17.950%	1	249	-49.603%
2025-10-14	34.1500	34.1500	34.1500	34.1500	-6.438%	10	248	-40.556%
2025-10-13	36.5000	36.5000	36.5000	36.5000	-1.484%	1	238	-44.384%
2025-10-10	36.5500	37.0500	36.5500	37.0500	-3.516%	6	237	-45.209%
2025-10-09	37.3100	38.5500	37.3100	38.4000	-3.493%	29	237	-47.135%
2025-10-08	39.5300	39.7900	39.5300	39.7900	+2.026%	2	239	-48.982%
2025-10-07	40.2000	40.4100	39.0000	39.0000	-0.763%	4	237	-47.949%
2025-10-06	38.2800	39.3400	38.2800	39.3000	+8.534%	24	237	-48.346%
2025-10-02	36.0000	36.2100	34.0000	36.2100	+5.877%	7	221	-43.938%
2025-10-01	34.3500	34.3500	34.2000	34.2000	-4.469%	6	218	-40.643%
2025-09-30	35.8000	35.8000	35.8000	35.8000	+12.015%	1	221	-43.296%
2025-09-25	31.9600	31.9600	31.9600	31.9600	-5.945%	1	220	-36.483%
2025-09-23	33.8500	33.9800	33.8500	33.9800	+4.618%	2	220	-40.259%
2025-09-17	32.1500	32.4800	32.1500	32.4800	-6.479%	2	220	-37.500%
2025-09-16	34.4700	34.7300	34.4700	34.7300	+0.930%	2	220	-41.549%
2025-09-15	32.3100	34.4100	32.3100	34.4100	+2.502%	2	220	-41.006%
2025-09-12	33.5700	33.5700	33.5700	33.5700	+13.835%	1	219	-39.529%
2025-09-11	29.4900	29.4900	29.4900	29.4900	-2.351%	1	219	-31.163%
2025-09-02	30.2000	30.2000	30.2000	30.2000	-2.360%	6	218	-32.781%
2025-08-27	30.9300	30.9300	30.9300	30.9300	-5.557%	2	224	-34.368%
2025-08-21	33.1500	33.1500	32.5000	32.7500	-19.533%	42	222	-38.015%
2025-08-13	40.7000	40.7000	40.7000	40.7000	+2.493%	1	233	-50.123%
2025-08-11	39.7000	39.7100	39.7000	39.7100	+0.787%	7	232	-48.879%
2025-08-08	39.4000	39.4000	39.3900	39.4000	-2.233%	200	239	-48.477%
2025-08-07	40.3000	40.3000	40.3000	40.3000	-3.218%	2	51	-49.628%
2025-08-06	41.5500	41.6500	41.5500	41.6400	-8.201%	8	49	-51.249%
2025-08-04	45.3600	45.3600	45.3600	45.3600	+10.715%	6	48	-55.247%
2025-08-01	40.9700	40.9700	40.9700	40.9700	-9.857%	3	42	-50.452%
2025-07-31	45.4500	45.4500	45.4500	45.4500	+25.865%	10	45	-55.336%
2025-07-24	36.1100	36.1100	36.1100	36.1100	+19.768%	3	45	-43.783%
2025-06-25	30.2500	30.5000	30.1500	30.1500	+15.962%	22	42	-32.670%
2025-06-06	26.0000	26.0000	26.0000	26.0000	+5.949%	2	31	-21.923%
2025-06-05	24.5400	24.5400	24.5400	24.5400	+45.207%	1	31	-17.278%
2025-05-01	16.8400	16.9000	16.8400	16.9000	+118.065%	2	31	+20.118%
2025-04-16	7.7500	7.7500	7.7500	7.7500	-11.932%	1	31	+161.935%
2025-04-03	9.0000	9.0000	8.8000	8.8000	-23.345%	2	31	+130.682%
2025-03-19	11.4400	11.4800	11.4400	11.4800	-8.889%	2	29	+76.829%
2025-03-14	12.6000	12.6000	12.6000	12.6000	+7.234%	2	29	+61.111%
2025-03-12	11.7500	11.7500	11.7500	11.7500	-9.962%	1	30	+72.766%
2025-03-10	13.0500	13.0500	13.0500	13.0500	+1.163%	1	29	+55.556%
2025-03-03	13.7500	13.7500	12.9000	12.9000	-4.444%	11	28	+57.364%
2025-02-28	13.5000	13.5000	13.5000	13.5000	-6.250%	2	33	+50.370%
2025-02-26	15.0500	15.0500	14.4000	14.4000	-3.356%	11	21	+40.972%
2025-02-25	14.9000	14.9000	14.9000	14.9000	-2.614%	1	21	+36.242%
2025-02-24	15.3000	15.3000	15.3000	15.3000	-9.199%	1	21	+32.680%
2025-02-13	17.0000	17.0000	16.8500	16.8500	-4.261%	4	18	+20.475%
2025-02-11	17.5500	17.6000	17.5500	17.6000	-0.452%	2	18	+15.341%
2025-02-07	17.6800	17.6800	17.6800	17.6800	-1.669%	4	17	+14.819%
2025-02-05	17.9800	17.9800	17.9800	17.9800	-1.371%	2	17	+12.903%
2025-02-03	17.0400	18.6000	17.0400	18.2300	-1.192%	6	17	+11.355%
2025-01-30	19.1000	19.1000	18.2100	18.4500	-30.193%	6	11	+10.027%
2025-01-29	26.4300	26.4300	26.4300	26.4300	-0.113%	8	11	-23.193%
2025-01-22	26.4600	26.4600	26.4600	26.4600	+7.605%	1	11	-23.280%
2025-01-07	24.5900	24.5900	24.5900	24.5900	-9.927%	2	11	-17.446%
2025-01-06	27.3000	27.3000	27.3000	27.3000	0.000%	9	9	-25.641%