Dark

MSFT20270617C640
MSFT Jun 17 2027 640.00 Call (MSFT270617C00640000)
option OPRA

EOD

Sep 25, 2026

20.30+34.884%(+5.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.2000	20.3000	17.2000	20.3000	+34.884%	21	695	0.000%
2026-09-24	14.8000	15.1000	14.8000	15.0500	-10.682%	7	684	+34.884%
2026-09-23	16.8500	16.8500	16.8000	16.8500	+11.960%	26	685	+20.475%
2026-09-18	15.3000	15.3000	15.0500	15.0500	-6.522%	2	678	+34.884%
2026-09-17	16.5000	16.5000	16.1000	16.1000	-2.247%	4	678	+26.087%
2026-09-15	16.4700	16.4700	16.4700	16.4700	+2.937%	1	677	+23.254%
2026-09-08	16.0500	16.0500	16.0000	16.0000	-12.807%	4	676	+26.875%
2026-09-04	18.3500	18.3500	18.3500	18.3500	-10.922%	2	676	+10.627%
2026-09-03	20.1500	20.6000	20.1500	20.6000	+23.873%	40	676	-1.456%
2026-09-02	16.6300	16.6300	16.6300	16.6300	-7.611%	10	706	+22.069%
2026-09-01	18.0000	18.0000	18.0000	18.0000	-17.051%	5	706	+12.778%
2026-08-31	21.7500	21.7500	21.7000	21.7000	-7.265%	9	706	-6.452%
2026-08-28	23.5000	23.5000	23.4000	23.4000	+14.706%	15	707	-13.248%
2026-08-27	20.3500	20.4000	20.3500	20.4000	+15.124%	2	702	-0.490%
2026-08-26	17.7500	18.0000	17.6600	17.7200	+7.720%	78	701	+14.560%
2026-08-24	16.4000	16.4500	16.4000	16.4500	+6.680%	10	714	+23.404%
2026-08-20	15.4200	15.4200	15.4200	15.4200	-10.349%	1	711	+31.647%
2026-08-19	16.1500	17.2000	16.1500	17.2000	+5.521%	16	711	+18.023%
2026-08-18	15.8800	16.3000	15.8800	16.3000	-13.528%	13	725	+24.540%
2026-08-14	19.7000	19.7000	18.8500	18.8500	-1.050%	9	733	+7.692%
2026-08-13	19.8000	19.8000	18.9500	19.0500	0.000%	9	730	+6.562%
2026-08-12	19.6500	19.6500	19.0500	19.0500	-16.374%	34	721	+6.562%
2026-08-11	21.9500	22.7800	21.9500	22.7800	-8.182%	6	747	-10.887%
2026-08-10	25.0000	26.4500	24.4500	24.8100	+7.636%	24	745	-18.178%
2026-08-07	22.9000	23.7500	22.9000	23.0500	+1.946%	10	731	-11.931%
2026-08-06	22.6100	22.6100	22.6100	22.6100	+5.753%	1	731	-10.217%
2026-08-05	21.0500	21.3800	20.1000	21.3800	-3.302%	4	732	-5.051%
2026-08-04	20.3500	23.1000	20.3500	22.1100	+6.043%	8	729	-8.186%
2026-08-03	18.0000	20.8500	18.0000	20.8500	+66.268%	43	728	-2.638%
2026-07-30	12.6300	13.4000	11.9500	12.5400	+76.620%	14	734	+61.882%
2026-07-29	7.1000	7.1000	7.1000	7.1000	-7.792%	20	735	+185.915%
2026-07-28	7.7000	7.7000	7.7000	7.7000	+7.692%	6	755	+163.636%
2026-07-27	7.2500	7.2500	7.1500	7.1500	+1.418%	12	755	+183.916%
2026-07-24	7.0000	7.0500	7.0000	7.0500	+6.015%	3	756	+187.943%
2026-07-23	6.6800	6.6800	6.6500	6.6500	-27.163%	2	757	+205.263%
2026-07-21	7.9500	9.1300	7.9500	9.1300	-5.973%	2	757	+122.344%
2026-07-20	9.7100	9.7100	9.7100	9.7100	+3.961%	1	759	+109.063%
2026-07-17	9.3400	9.3400	9.3400	9.3400	-11.720%	1	759	+117.345%
2026-07-16	10.4700	10.5800	10.4700	10.5800	+27.932%	2	759	+91.871%
2026-07-14	8.2700	8.2700	8.2700	8.2700	-12.394%	1	758	+145.466%
2026-07-01	8.3500	9.4400	8.3500	9.4400	+24.374%	3	757	+115.042%
2026-06-30	7.5900	7.5900	7.5900	7.5900	+6.901%	1	756	+167.457%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+1.429%	3	755	+185.915%
2026-06-22	6.9500	7.0000	6.9500	7.0000	-12.500%	20	755	+190.000%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-1.840%	3	748	+153.750%
2026-06-17	8.3500	8.3500	8.1500	8.1500	-13.482%	4	748	+149.080%
2026-06-16	9.8700	9.8700	9.4200	9.4200	-7.647%	4	748	+115.499%
2026-06-15	10.2000	10.2000	10.2000	10.2000	+13.333%	1	744	+99.020%
2026-06-11	9.0000	9.0000	9.0000	9.0000	-8.069%	1	744	+125.556%
2026-06-10	9.7900	9.7900	9.7900	9.7900	-17.938%	1	743	+107.354%
2026-06-05	12.7000	12.7500	11.9000	11.9300	-18.622%	23	744	+70.159%
2026-06-04	14.6000	14.6900	14.6000	14.6600	+3.604%	10	759	+38.472%
2026-06-03	14.0000	14.1500	14.0000	14.1500	-14.242%	14	764	+43.463%
2026-06-02	17.0000	17.0000	16.5000	16.5000	-21.429%	20	764	+23.030%
2026-06-01	19.4000	21.0000	19.4000	21.0000	+35.484%	70	749	-3.333%
2026-05-29	14.0000	15.5000	14.0000	15.5000	+35.965%	12	728	+30.968%
2026-05-28	11.2000	11.5400	11.2000	11.4000	+15.736%	32	732	+78.070%
2026-05-27	9.2900	9.8500	9.2900	9.8500	+0.510%	50	743	+106.091%
2026-05-26	9.8000	9.8000	9.8000	9.8000	-3.922%	1	694	+107.143%
2026-05-22	10.4500	10.4500	10.2000	10.2000	-1.639%	20	694	+99.020%
2026-05-19	11.3800	11.3800	10.2000	10.3700	+4.116%	4	684	+95.757%
2026-05-18	9.6800	10.0500	9.5000	9.9600	-9.864%	58	683	+103.815%
2026-05-15	10.0000	11.0500	10.0000	11.0500	+30.000%	7	683	+83.710%
2026-05-14	7.5100	8.5000	7.5100	8.5000	+9.961%	2	686	+138.824%
2026-05-11	7.7300	7.7300	7.7300	7.7300	-17.326%	20	685	+162.613%
2026-05-07	9.5000	9.5000	9.3500	9.3500	+16.875%	3	665	+117.112%
2026-05-06	7.4000	8.0000	6.8900	8.0000	+7.383%	22	664	+153.750%
2026-05-05	7.5800	7.5800	7.4500	7.4500	-17.038%	4	644	+172.483%
2026-05-04	8.8900	8.9800	8.8900	8.9800	-1.319%	10	640	+126.058%
2026-05-01	9.1000	9.1000	9.1000	9.1000	+13.608%	1	634	+123.077%
2026-04-30	8.5000	8.5000	7.6000	8.0100	-28.546%	113	634	+153.433%
2026-04-29	11.3600	11.8000	11.2100	11.2100	-10.320%	6	542	+81.088%
2026-04-28	11.2000	12.5000	11.2000	12.5000	+10.035%	3	538	+62.400%
2026-04-27	11.0700	11.7300	11.0700	11.3600	+5.283%	10	537	+78.697%
2026-04-21	10.7900	10.7900	10.7900	10.7900	-3.315%	2	531	+88.137%
2026-04-17	11.7000	11.9200	11.1600	11.1600	+5.882%	3	531	+81.900%
2026-04-16	10.5400	10.5400	10.5400	10.5400	+14.565%	2	532	+92.600%
2026-04-15	8.3000	9.2000	8.3000	9.2000	+17.197%	2	532	+120.652%
2026-04-14	7.7000	7.8500	7.7000	7.8500	+30.833%	2	534	+158.599%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+30.719%	1	535	+238.333%
2026-04-10	4.5900	4.5900	4.5900	4.5900	+16.794%	1	536	+342.266%
2026-04-09	3.9300	3.9300	3.9300	3.9300	-8.605%	1	536	+416.539%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	536	+372.093%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+17.188%	2	536	+351.111%
2026-03-27	3.7500	3.8400	3.7500	3.8400	-7.022%	4	534	+428.646%
2026-03-26	4.1300	4.1300	4.1300	4.1300	-10.606%	1	532	+391.525%
2026-03-24	4.5600	4.6200	4.5600	4.6200	-9.412%	5	532	+339.394%
2026-03-23	5.3500	5.3500	5.1000	5.1000	-12.069%	16	536	+298.039%
2026-03-20	5.5300	5.8000	5.5300	5.8000	-10.078%	17	548	+250.000%
2026-03-18	6.5700	6.5700	6.4500	6.4500	-6.522%	3	538	+214.729%
2026-03-17	7.3000	7.3000	6.9000	6.9000	-25.806%	18	536	+194.203%
2026-03-10	9.4400	9.4400	9.3000	9.3000	-14.286%	3	538	+118.280%
2026-03-05	10.8500	10.8500	10.8500	10.8500	-0.459%	1	537	+87.097%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+10.101%	2	538	+86.239%
2026-03-03	9.9000	9.9000	9.9000	9.9000	+7.609%	1	539	+105.051%
2026-03-02	9.2000	9.2000	9.2000	9.2000	-6.122%	1	540	+120.652%
2026-02-26	9.8000	9.8000	9.8000	9.8000	+11.364%	1	540	+107.143%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+10.553%	1	541	+130.682%
2026-02-17	8.3500	8.3500	7.9600	7.9600	-31.966%	2	541	+155.025%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+14.706%	1	540	+73.504%
2026-02-09	10.2000	10.2000	10.2000	10.2000	+17.512%	1	539	+99.020%
2026-02-06	8.6800	8.6800	8.6800	8.6800	+13.168%	5	539	+133.871%
2026-02-05	8.6500	8.6500	7.6700	7.6700	-26.952%	28	542	+164.668%
2026-02-02	10.6500	10.6500	10.5000	10.5000	-11.017%	5	523	+93.333%
2026-01-30	12.8100	12.8100	11.7000	11.8000	-7.813%	20	522	+72.034%
2026-01-29	11.9000	13.6000	11.4700	12.8000	-43.237%	29	507	+58.594%
2026-01-28	21.5300	22.5500	21.5300	22.5500	+5.423%	4	495	-9.978%
2026-01-27	21.3700	21.3900	21.3700	21.3900	+5.891%	3	494	-5.096%
2026-01-26	19.2000	20.2000	19.2000	20.2000	+7.906%	4	492	+0.495%
2026-01-23	16.0000	20.0000	16.0000	18.7200	+26.915%	14	489	+8.440%
2026-01-22	14.7500	14.7500	14.7500	14.7500	+8.456%	1	501	+37.627%
2026-01-21	13.7500	13.8000	13.6000	13.6000	-4.561%	8	502	+49.265%
2026-01-20	14.2800	14.2800	14.2500	14.2500	-11.270%	6	496	+42.456%
2026-01-15	15.9000	16.4000	15.7800	16.0600	-15.026%	9	496	+26.401%
2026-01-12	18.9000	18.9000	18.9000	18.9000	-1.563%	1	491	+7.407%
2026-01-09	18.5600	19.2000	18.5000	19.2000	+0.261%	3	490	+5.729%
2026-01-06	18.4500	19.1500	18.4500	19.1500	+1.862%	2	488	+6.005%
2026-01-05	18.7900	18.8000	18.7900	18.8000	-12.150%	2	486	+7.979%
2025-12-31	21.4000	21.4000	21.4000	21.4000	-0.880%	1	485	-5.140%
2025-12-29	21.5900	21.5900	21.5900	21.5900	-6.537%	2	485	-5.975%
2025-12-19	23.0500	23.1000	23.0500	23.1000	-0.645%	6	487	-12.121%
2025-12-18	23.2000	23.2500	23.2000	23.2500	+5.682%	3	487	-12.688%
2025-12-17	21.8500	22.0000	21.8500	22.0000	-7.950%	2	485	-7.727%
2025-12-12	23.9000	23.9000	23.9000	23.9000	-12.996%	1	485	-15.063%
2025-12-08	26.4700	27.4700	26.4700	27.4700	+9.617%	2	486	-26.101%
2025-12-05	25.0500	25.0600	25.0500	25.0600	+1.253%	3	487	-18.994%
2025-12-03	24.0000	24.7500	24.0000	24.7500	-4.808%	3	487	-17.980%
2025-11-26	26.0000	26.0000	26.0000	26.0000	+9.015%	1	483	-21.923%
2025-11-25	23.8000	23.8500	23.5500	23.8500	+7.675%	70	483	-14.885%
2025-11-24	22.4600	22.4600	22.1500	22.1500	-6.144%	44	455	-8.352%
2025-11-21	23.6600	23.6600	23.6000	23.6000	-10.809%	2	472	-13.983%
2025-11-20	27.2500	27.2500	26.4600	26.4600	-6.336%	8	472	-23.280%
2025-11-19	28.2500	28.2500	28.2500	28.2500	-17.180%	2	473	-28.142%
2025-11-14	34.1100	34.1100	34.1100	34.1100	-2.264%	9	474	-40.487%
2025-11-04	34.9000	34.9000	34.9000	34.9000	-24.720%	1	469	-41.834%
2025-10-29	46.3600	46.3600	46.3600	46.3600	+27.188%	1	469	-56.212%
2025-10-23	36.4500	36.4500	36.4500	36.4500	+2.359%	36	469	-44.307%
2025-10-22	35.6400	35.6400	35.6000	35.6100	+7.909%	42	485	-42.994%
2025-10-21	32.9000	33.0000	32.9000	33.0000	-3.621%	2	443	-38.485%
2025-10-10	34.1000	34.2400	34.1000	34.2400	-4.009%	2	443	-40.713%
2025-10-09	35.4000	35.6700	35.3200	35.6700	-3.150%	6	444	-43.089%
2025-10-08	36.5900	36.9200	36.5900	36.8300	+2.476%	4	443	-44.882%
2025-10-07	35.6700	35.9400	35.6700	35.9400	-7.252%	2	441	-43.517%
2025-10-06	35.6900	38.7500	35.6900	38.7500	+15.672%	3	441	-47.613%
2025-10-02	33.4500	33.5000	33.4500	33.5000	+3.779%	2	440	-39.403%
2025-10-01	31.7500	32.2800	31.6000	32.2800	+8.504%	76	441	-37.113%
2025-09-26	29.7500	29.7500	29.7500	29.7500	-5.104%	1	427	-31.765%
2025-09-23	31.4200	31.4600	31.2500	31.3500	-1.508%	16	428	-35.247%
2025-09-18	31.8300	31.8300	31.8300	31.8300	+6.171%	1	433	-36.224%
2025-09-17	29.7500	29.9800	29.7500	29.9800	-6.633%	2	432	-32.288%
2025-09-16	31.9000	32.1100	31.9000	32.1100	+3.916%	2	432	-36.780%
2025-09-12	30.9500	30.9500	30.9000	30.9000	+14.870%	2	433	-34.304%
2025-09-11	26.9000	26.9000	26.9000	26.9000	-5.647%	1	433	-24.535%
2025-09-02	28.3100	28.5100	28.0000	28.5100	+3.673%	4	434	-28.797%
2025-08-26	28.0000	28.0000	27.5000	27.5000	-10.714%	2	436	-26.182%
2025-08-22	30.2500	30.8000	30.2500	30.8000	+1.149%	2	435	-34.091%
2025-08-21	30.2000	30.6000	30.2000	30.4500	-17.368%	17	435	-33.333%
2025-08-15	36.8500	36.8500	36.8500	36.8500	+0.959%	1	449	-44.912%
2025-08-08	36.5000	36.5000	36.5000	36.5000	-12.679%	3	450	-44.384%
2025-08-04	41.8000	41.8000	41.8000	41.8000	+9.942%	3	450	-51.435%
2025-08-01	38.0200	38.0200	38.0200	38.0200	-9.734%	3	447	-46.607%
2025-07-31	44.8500	50.4000	42.0900	42.1200	+23.882%	213	444	-51.804%
2025-07-30	34.0000	34.0000	34.0000	34.0000	+1.493%	1	308	-40.294%
2025-07-28	33.5000	33.5000	33.5000	33.5000	-3.956%	7	307	-39.403%
2025-07-25	34.8800	34.8800	34.8800	34.8800	+4.745%	1	307	-41.800%
2025-07-24	32.4000	33.3000	32.4000	33.3000	+1.679%	2	308	-39.039%
2025-07-21	32.7500	32.7500	32.7500	32.7500	+0.368%	1	309	-38.015%
2025-07-18	32.6300	32.6300	32.6300	32.6300	+3.587%	1	309	-37.787%
2025-07-16	31.5000	31.5000	31.5000	31.5000	-4.690%	1	309	-35.556%
2025-07-15	33.0500	33.0500	33.0500	33.0500	+4.921%	1	310	-38.578%
2025-07-11	31.5000	31.5000	31.5000	31.5000	-0.474%	1	311	-35.556%
2025-07-09	31.6500	31.6500	31.6500	31.6500	+9.820%	1	312	-35.861%
2025-07-08	28.8200	28.8200	28.8200	28.8200	-4.570%	1	311	-29.563%
2025-07-03	30.2000	30.2000	30.2000	30.2000	+0.332%	2	309	-32.781%
2025-06-27	29.9700	30.1000	29.9700	30.1000	+6.927%	7	311	-32.558%
2025-06-25	27.9000	28.1500	27.9000	28.1500	+0.428%	2	304	-27.886%
2025-06-24	28.0300	28.0300	28.0300	28.0300	+18.021%	1	303	-27.578%
2025-06-11	23.7500	23.7500	23.7500	23.7500	+8.696%	2	303	-14.526%
2025-06-04	21.8500	21.8500	21.8500	21.8500	+2.582%	1	305	-7.094%
2025-05-30	21.3000	21.3000	21.3000	21.3000	-5.836%	2	305	-4.695%
2025-05-22	22.6200	22.6200	22.6200	22.6200	+13.213%	2	304	-10.256%
2025-05-16	20.2500	20.2500	19.9800	19.9800	-5.755%	10	304	+1.602%
2025-05-15	21.2000	21.2000	21.2000	21.2000	+3.465%	1	304	-4.245%
2025-05-14	20.5500	20.5500	20.4900	20.4900	+7.559%	29	304	-0.927%
2025-05-12	18.1000	19.0500	18.1000	19.0500	+4.384%	22	275	+6.562%
2025-05-08	18.2500	18.2500	18.2500	18.2500	+3.693%	1	267	+11.233%
2025-05-05	16.8300	17.6000	16.8300	17.6000	+0.285%	6	266	+15.341%
2025-05-02	17.6000	17.6700	17.5500	17.5500	+9.894%	6	264	+15.670%
2025-05-01	16.6000	16.6000	15.5000	15.9700	+79.842%	179	263	+27.113%
2025-04-30	8.9500	8.9500	8.8800	8.8800	+18.400%	41	292	+128.604%
2025-04-16	7.2500	7.5000	7.2500	7.5000	-13.295%	2	270	+170.667%
2025-04-15	8.6500	8.6500	8.6500	8.6500	-10.083%	2	270	+134.682%
2025-04-14	9.3000	9.6200	9.3000	9.6200	+1.263%	2	271	+111.019%
2025-04-11	8.5800	9.5000	8.5800	9.5000	+9.195%	6	271	+113.684%
2025-04-10	8.7000	8.7000	8.7000	8.7000	-6.452%	1	270	+133.333%
2025-04-09	7.2000	9.3000	7.2000	9.3000	+35.174%	12	269	+118.280%
2025-04-07	5.7800	6.8800	5.7800	6.8800	-30.081%	2	261	+195.058%
2025-03-27	9.7300	9.9400	9.7300	9.8400	-3.054%	37	261	+106.301%
2025-03-26	10.3800	10.5200	10.0000	10.1500	-5.140%	21	261	+100.000%
2025-03-25	10.7500	10.9000	10.6500	10.7000	+2.099%	26	261	+89.720%
2025-03-24	10.4000	10.7000	10.4000	10.4800	+7.487%	27	260	+93.702%
2025-03-21	9.6300	9.9200	9.5000	9.7500	-4.035%	268	256	+108.205%
2025-03-20	10.2000	10.2000	10.0000	10.1600	-3.697%	5	188	+99.803%
2025-03-19	10.3400	10.5500	10.3400	10.5500	+0.476%	2	188	+92.417%
2025-03-18	10.4000	10.5000	10.4000	10.5000	-12.863%	4	188	+93.333%
2025-03-07	12.4200	12.7600	12.0500	12.0500	-18.581%	26	187	+68.465%
2025-03-03	14.8000	14.8000	14.8000	14.8000	+5.714%	1	180	+37.162%
2025-02-25	14.0000	14.0000	14.0000	14.0000	-15.408%	27	179	+45.000%
2025-02-21	16.7000	16.7000	16.5500	16.5500	-6.497%	4	179	+22.659%
2025-02-20	17.5700	17.7500	17.5700	17.7000	+15.990%	3	179	+14.689%
2025-02-18	15.5500	15.5500	15.2600	15.2600	+3.108%	2	177	+33.028%
2025-02-14	15.0000	15.3000	14.8000	14.8000	-4.823%	108	162	+37.162%
2025-02-13	15.6000	15.8500	15.5500	15.5500	-1.270%	38	153	+30.547%
2025-02-12	15.7500	16.0500	15.6000	15.7500	-1.254%	77	153	+28.889%
2025-02-11	15.9500	16.3000	15.9500	15.9500	-3.333%	84	129	+27.273%
2025-02-05	16.6700	16.6700	16.5000	16.5000	+0.794%	12	125	+23.030%
2025-02-04	16.4500	16.4500	16.3700	16.3700	+0.987%	2	117	+24.007%
2025-02-03	16.2100	16.2100	16.2100	16.2100	-7.635%	20	117	+25.231%
2025-01-31	17.7500	17.8500	17.5500	17.5500	+3.235%	200	201	+15.670%
2025-01-30	17.1300	17.6000	16.9000	17.0000	-34.515%	10	201	+19.412%
2025-01-28	23.4000	25.9600	23.2500	25.9600	+18.539%	6	201	-21.803%
2025-01-27	21.1500	22.4000	20.9500	21.9000	-8.559%	60	200	-7.306%
2025-01-24	24.8000	24.8500	23.9000	23.9500	-5.894%	8	194	-15.240%
2025-01-23	25.0600	25.5500	24.9100	25.4500	-1.357%	10	195	-20.236%
2025-01-22	25.2000	25.8000	24.2500	25.8000	+22.565%	113	195	-21.318%
2025-01-21	21.1000	21.1500	21.0500	21.0500	-4.231%	4	170	-3.563%
2025-01-17	21.7000	22.4000	21.5000	21.9800	+5.775%	28	167	-7.643%
2025-01-16	21.4000	21.5000	20.7800	20.7800	-1.981%	28	167	-2.310%
2025-01-15	20.7500	21.5500	20.7500	21.2000	+5.525%	12	146	-4.245%
2025-01-14	20.0700	20.0900	20.0700	20.0900	+4.364%	38	144	+1.045%
2025-01-13	19.5000	19.5000	19.2500	19.2500	-7.674%	3	136	+5.455%
2025-01-10	20.0000	21.2500	20.0000	20.8500	-2.342%	222	135	-2.638%
2025-01-08	21.8000	21.8000	21.3500	21.3500	+0.946%	36	18	-4.918%
2025-01-07	21.0000	21.4000	21.0000	21.1500	0.000%	21	18	-4.019%