Dark

MSFT20270617C650
MSFT Jun 17 2027 650.00 Call (MSFT270617C00650000)
option OPRA

EOD

Sep 28, 2026

17.56-9.949%(-1.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.5900	17.5600	16.5900	17.5600	-9.949%	5	1,769	0.000%
2026-09-25	15.7000	20.0500	15.4000	19.5000	+40.288%	237	1,770	-9.949%
2026-09-24	13.9000	13.9000	13.9000	13.9000	-8.613%	3	1,728	+26.331%
2026-09-23	17.0000	17.0000	14.8000	15.2100	+2.081%	24	1,728	+15.450%
2026-09-22	14.4000	15.0200	14.3400	14.9000	-2.932%	196	1,712	+17.852%
2026-09-21	13.6100	15.3700	13.2500	15.3500	+13.704%	23	1,528	+14.397%
2026-09-18	13.5700	13.8000	13.3800	13.5000	-10.000%	99	1,513	+30.074%
2026-09-17	14.7000	15.2500	14.6000	15.0000	+8.696%	111	1,510	+17.067%
2026-09-16	14.4700	14.4700	13.8000	13.8000	-9.508%	10	1,425	+27.246%
2026-09-15	15.2000	15.7500	15.2000	15.2500	-12.607%	28	1,422	+15.148%
2026-09-14	16.4200	17.8500	16.4200	17.4500	+14.426%	32	1,416	+0.630%
2026-09-11	14.8000	15.2500	14.3500	15.2500	+0.461%	14	1,412	+15.148%
2026-09-10	14.0000	15.1800	14.0000	15.1800	+2.085%	31	1,409	+15.679%
2026-09-09	14.9500	14.9500	14.7600	14.8700	-0.201%	16	1,390	+18.090%
2026-09-08	14.5500	14.9000	14.2500	14.9000	-7.107%	101	1,387	+17.852%
2026-09-04	15.9000	16.0400	15.9000	16.0400	-15.579%	7	1,337	+9.476%
2026-09-03	18.1800	19.0000	18.1800	19.0000	+28.378%	169	1,337	-7.579%
2026-09-02	16.0000	16.0000	14.8000	14.8000	-12.166%	7	1,237	+18.649%
2026-09-01	17.0000	18.0500	16.8500	16.8500	-14.249%	10	1,237	+4.214%
2026-08-31	19.7700	19.9000	19.6500	19.6500	-6.429%	7	1,229	-10.636%
2026-08-28	20.7000	22.0000	20.0600	21.0000	+12.601%	15	1,224	-16.381%
2026-08-27	17.9500	19.3500	16.7500	18.6500	+17.296%	60	1,218	-5.845%
2026-08-26	15.9000	15.9000	15.9000	15.9000	+1.923%	1	1,184	+10.440%
2026-08-25	15.6000	15.6000	15.6000	15.6000	+5.405%	1	1,183	+12.564%
2026-08-24	14.8000	14.8000	14.8000	14.8000	+1.579%	5	1,183	+18.649%
2026-08-21	13.8100	14.5700	13.8100	14.5700	+2.461%	14	1,183	+20.522%
2026-08-20	13.8500	14.2200	13.8500	14.2200	-1.113%	59	1,188	+23.488%
2026-08-19	14.2000	15.2500	14.2000	14.3800	-2.508%	6	1,133	+22.114%
2026-08-18	14.3500	14.7500	14.3500	14.7500	+3.873%	28	1,131	+19.051%
2026-08-17	15.0000	15.5000	14.0000	14.2000	-15.827%	26	1,130	+23.662%
2026-08-14	18.0000	18.0000	16.8700	16.8700	-1.460%	6	1,134	+4.090%
2026-08-13	17.9800	18.6000	17.1200	17.1200	-4.090%	16	1,134	+2.570%
2026-08-12	19.4500	19.4500	17.7000	17.8500	-12.927%	29	1,139	-1.625%
2026-08-11	20.2500	20.5500	20.2500	20.5000	-7.324%	17	1,117	-14.341%
2026-08-10	21.8000	23.7500	21.8000	22.1200	+6.346%	42	1,102	-20.615%
2026-08-07	21.4000	22.6700	20.8000	20.8000	-5.109%	24	1,098	-15.577%
2026-08-06	19.5900	21.9200	19.5900	21.9200	+10.931%	20	1,088	-19.891%
2026-08-05	19.6000	19.7600	19.5000	19.7600	-2.995%	16	1,078	-11.134%
2026-08-04	18.9500	21.7200	18.9500	20.3700	+5.708%	129	1,082	-13.795%
2026-08-03	16.6800	19.4500	16.6800	19.2700	+48.231%	136	1,064	-8.874%
2026-07-31	12.2000	13.1400	11.8300	13.0000	+8.424%	94	1,045	+35.077%
2026-07-30	8.8500	12.5000	8.8500	11.9900	+85.891%	1,094	1,082	+46.455%
2026-07-29	6.4400	6.4500	6.4400	6.4500	-3.008%	11	1,570	+172.248%
2026-07-28	7.0000	7.0000	6.6500	6.6500	+3.583%	3	1,573	+164.060%
2026-07-27	6.7500	6.7500	6.4200	6.4200	+2.720%	3	1,570	+173.520%
2026-07-23	7.4500	7.4500	6.2500	6.2500	-16.220%	5	1,573	+180.960%
2026-07-22	7.9500	7.9500	7.4200	7.4600	-12.952%	20	1,573	+135.389%
2026-07-21	8.3000	8.5700	8.3000	8.5700	-4.246%	2	1,569	+104.901%
2026-07-20	8.2000	9.1000	7.8500	8.9500	+2.874%	21	1,569	+96.201%
2026-07-17	9.0000	9.0000	8.2500	8.7000	-4.396%	322	1,565	+101.839%
2026-07-16	8.7500	9.7900	8.7500	9.1000	+2.247%	33	1,272	+92.967%
2026-07-15	8.8500	9.1800	8.6000	8.9000	+15.584%	114	1,287	+97.303%
2026-07-14	7.2100	7.9500	7.2100	7.7000	-6.098%	309	1,294	+128.052%
2026-07-13	7.7500	8.2300	7.7500	8.2000	+14.685%	7	1,028	+114.146%
2026-07-09	6.8500	7.1500	6.8200	7.1500	-22.953%	6	1,028	+145.594%
2026-07-07	9.0000	9.2800	9.0000	9.2800	+10.476%	4	1,027	+89.224%
2026-07-06	7.9500	8.4000	7.9500	8.4000	-8.696%	7	1,026	+109.048%
2026-07-02	9.1000	9.2000	9.1000	9.2000	+8.363%	4	1,027	+90.870%
2026-07-01	9.1000	9.1000	8.4900	8.4900	+21.459%	8	1,027	+106.832%
2026-06-30	7.3000	7.3000	6.4500	6.9900	+2.044%	7	1,028	+151.216%
2026-06-29	8.1400	8.1400	6.4800	6.8500	+0.735%	519	1,025	+156.350%
2026-06-26	7.0000	7.5000	6.8000	6.8000	+16.838%	14	635	+158.235%
2026-06-25	5.9900	6.4000	5.4500	5.8200	-2.185%	21	635	+201.718%
2026-06-24	6.5500	6.5500	5.9500	5.9500	-9.160%	4	626	+195.126%
2026-06-23	6.5500	6.5500	6.5500	6.5500	+3.150%	3	625	+168.092%
2026-06-22	6.9500	7.0000	6.3500	6.3500	-13.014%	15	625	+176.535%
2026-06-18	7.6000	7.9500	7.3000	7.3000	-0.273%	21	604	+140.548%
2026-06-17	8.4500	8.4500	7.3200	7.3200	-13.882%	16	604	+139.891%
2026-06-16	9.3500	9.3600	8.5000	8.5000	-12.821%	6	604	+106.588%
2026-06-15	9.4000	10.2500	9.4000	9.7500	+8.333%	10	601	+80.103%
2026-06-12	8.1000	9.5000	8.1000	9.0000	+9.091%	16	597	+95.111%
2026-06-11	8.5000	8.6500	8.1100	8.2500	-5.063%	16	594	+112.848%
2026-06-10	9.8000	9.8000	8.6900	8.6900	-8.718%	6	583	+102.071%
2026-06-09	9.9000	9.9000	9.2900	9.5200	-10.610%	11	578	+84.454%
2026-06-08	10.5300	10.9500	10.5000	10.6500	-6.167%	11	576	+64.883%
2026-06-05	12.1300	12.1300	11.3500	11.3500	-10.841%	36	573	+54.714%
2026-06-04	13.5000	14.3500	12.7300	12.7300	-3.707%	56	557	+37.942%
2026-06-03	14.1000	14.1000	12.7700	13.2200	-15.689%	53	580	+32.829%
2026-06-02	15.7500	16.1500	15.6800	15.6800	-19.175%	52	557	+11.990%
2026-06-01	16.6900	20.0500	16.6900	19.4000	+31.525%	347	543	-9.485%
2026-05-29	13.0000	14.7500	12.6000	14.7500	+39.546%	15	595	+19.051%
2026-05-28	10.4900	10.5700	10.4900	10.5700	+21.077%	9	583	+66.131%
2026-05-27	8.4900	9.0900	8.4900	8.7300	-2.130%	83	575	+101.145%
2026-05-26	8.7500	8.9200	8.7300	8.9200	-6.597%	4	584	+96.861%
2026-05-21	9.2000	9.5500	9.2000	9.5500	+7.910%	8	584	+83.874%
2026-05-20	8.6400	9.0000	8.6400	8.8500	+1.143%	10	584	+98.418%
2026-05-19	10.2000	10.2000	8.6500	8.7500	-8.854%	37	581	+100.686%
2026-05-18	9.6000	9.6000	9.6000	9.6000	-2.041%	1	581	+82.917%
2026-05-15	8.7500	9.8800	8.7500	9.8000	+24.051%	6	581	+79.184%
2026-05-14	7.6000	7.9000	7.6000	7.9000	+14.493%	16	581	+122.278%
2026-05-12	6.7500	7.0500	6.7500	6.9000	-1.004%	27	579	+154.493%
2026-05-11	7.0000	7.0000	6.9700	6.9700	-8.770%	13	579	+151.937%
2026-05-08	7.6800	7.6800	7.5000	7.6400	-5.093%	4	575	+129.843%
2026-05-07	8.9000	8.9000	8.0500	8.0500	+12.430%	7	575	+118.137%
2026-05-06	6.7500	7.2000	6.7500	7.1600	-7.013%	4	569	+145.251%
2026-05-01	7.8800	8.2800	7.7000	7.7000	+19.751%	5	567	+128.052%
2026-04-30	8.3000	8.5000	6.4300	6.4300	-42.589%	134	567	+173.095%
2026-04-29	11.2000	11.2000	11.2000	11.2000	-2.183%	1	638	+56.786%
2026-04-28	10.6200	11.4500	10.6200	11.4500	+10.521%	7	638	+53.362%
2026-04-27	9.6400	10.3600	9.6400	10.3600	+4.858%	18	635	+69.498%
2026-04-24	9.5200	9.8800	9.4000	9.8800	+12.785%	135	632	+77.733%
2026-04-23	8.7000	8.7600	8.5000	8.7600	-16.172%	7	585	+100.457%
2026-04-22	10.3000	10.4500	10.3000	10.4500	+20.809%	3	579	+68.038%
2026-04-20	9.1100	9.2300	8.6500	8.6500	-9.613%	4	578	+103.006%
2026-04-17	10.0700	10.8000	9.5700	9.5700	-0.312%	30	577	+83.490%
2026-04-16	9.0000	9.7000	9.0000	9.6000	+9.091%	15	582	+82.917%
2026-04-15	8.0000	8.8000	7.7500	8.8000	+30.952%	39	583	+99.545%
2026-04-14	6.6500	7.1500	6.6500	6.7200	+11.628%	20	581	+161.310%
2026-04-13	4.4000	6.0200	4.4000	6.0200	+39.030%	229	583	+191.694%
2026-04-10	4.2000	4.3300	4.2000	4.3300	+14.550%	15	732	+305.543%
2026-04-09	3.6500	3.9400	3.6500	3.7800	-3.571%	5	739	+364.550%
2026-04-08	3.9000	3.9500	3.9000	3.9200	+2.350%	8	737	+347.959%
2026-04-02	3.8300	3.8300	3.8300	3.8300	-10.930%	1	736	+358.486%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+6.173%	1	736	+308.372%
2026-03-31	4.0500	4.0500	4.0500	4.0500	+12.500%	1	735	+333.580%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+0.559%	11	736	+387.778%
2026-03-27	3.5900	3.6100	3.5600	3.5800	-3.243%	376	746	+390.503%
2026-03-26	4.0000	4.0300	3.6500	3.7000	-5.852%	587	866	+374.595%
2026-03-25	4.1200	4.1200	3.9300	3.9300	-6.429%	78	1,231	+346.819%
2026-03-24	4.4100	4.4100	4.0500	4.2000	-11.579%	45	1,237	+318.095%
2026-03-23	5.1500	5.1500	4.7500	4.7500	-5.941%	172	1,213	+269.684%
2026-03-20	5.5500	5.5500	5.0500	5.0500	-9.009%	117	1,087	+247.723%
2026-03-19	5.6800	5.6800	5.5500	5.5500	-4.966%	2	1,182	+216.396%
2026-03-18	6.1500	6.2000	5.8400	5.8400	-5.806%	60	1,180	+200.685%
2026-03-17	6.8000	6.8000	6.2000	6.2000	-6.061%	57	1,134	+183.226%
2026-03-16	6.7000	6.7000	6.5300	6.6000	-2.798%	296	1,087	+166.061%
2026-03-13	6.9000	6.9500	6.7900	6.7900	-10.422%	129	817	+158.616%
2026-03-12	7.8000	7.8200	7.5800	7.5800	-1.044%	12	725	+131.662%
2026-03-11	7.6900	7.8000	7.6600	7.6600	-11.954%	7	732	+129.243%
2026-03-10	8.7500	8.7500	8.1500	8.7000	+2.837%	55	733	+101.839%
2026-03-09	8.9500	8.9500	8.4600	8.4600	-15.821%	6	743	+107.565%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+1.208%	5	749	+74.726%
2026-03-04	9.7000	10.1500	9.7000	9.9300	+14.138%	7	754	+76.838%
2026-03-03	8.2800	8.7000	8.2800	8.7000	+1.754%	12	750	+101.839%
2026-03-02	8.3000	8.5500	8.3000	8.5500	+3.636%	2	739	+105.380%
2026-02-27	8.5000	8.5000	8.2500	8.2500	-8.027%	4	739	+112.848%
2026-02-26	8.9700	8.9700	8.9700	8.9700	+6.154%	1	739	+95.764%
2026-02-25	7.7800	8.6000	7.6000	8.4500	+20.714%	9	733	+107.811%
2026-02-24	6.9300	7.0000	6.8500	7.0000	+2.941%	5	733	+150.857%
2026-02-23	7.0000	7.0000	6.8000	6.8000	-13.376%	2	732	+158.235%
2026-02-20	7.5000	7.8500	7.5000	7.8500	0.000%	72	730	+123.694%
2026-02-19	7.8000	8.0500	7.6000	7.8500	+1.290%	56	659	+123.694%
2026-02-18	7.7500	7.7500	7.7500	7.7500	+4.730%	1	639	+126.581%
2026-02-17	7.8600	8.0000	7.4000	7.4000	-11.905%	78	638	+137.297%
2026-02-12	8.4000	8.4000	8.4000	8.4000	-14.721%	1	589	+109.048%
2026-02-10	10.6000	10.6000	9.8500	9.8500	+4.787%	2	590	+78.274%
2026-02-09	8.4300	9.4000	8.4300	9.4000	+13.939%	12	591	+86.809%
2026-02-06	7.0000	8.2500	7.0000	8.2500	+13.014%	14	596	+112.848%
2026-02-05	7.5900	7.5900	7.1500	7.3000	-18.708%	53	589	+140.548%
2026-02-04	8.7500	9.1000	8.6500	8.9800	+8.717%	89	536	+95.546%
2026-02-03	9.0900	9.0900	8.2500	8.2600	-13.053%	85	549	+112.591%
2026-02-02	10.4500	10.5500	9.5000	9.5000	-10.377%	94	513	+84.842%
2026-01-30	11.8000	11.9000	10.6000	10.6000	-7.826%	29	553	+65.660%
2026-01-29	11.5000	12.5000	10.3500	11.5000	-43.765%	436	551	+52.696%
2026-01-28	20.4500	20.4500	20.4500	20.4500	+0.988%	1	586	-14.132%
2026-01-27	19.3400	20.2500	19.2000	20.2500	+13.956%	367	586	-13.284%
2026-01-26	16.4000	17.7700	16.4000	17.7700	-3.266%	15	287	-1.182%
2026-01-23	13.8000	18.3700	13.8000	18.3700	+36.074%	24	272	-4.409%
2026-01-22	12.6500	13.9800	12.6000	13.5000	+13.445%	134	264	+30.074%
2026-01-21	12.4500	12.9000	11.9000	11.9000	-12.628%	24	237	+47.563%
2026-01-20	12.9000	13.6200	12.6200	13.6200	-7.031%	19	235	+28.928%
2026-01-16	14.7000	15.0000	14.6500	14.6500	+0.411%	67	223	+19.863%
2026-01-15	14.5500	14.7000	14.5500	14.5900	+1.109%	3	223	+20.356%
2026-01-14	14.4300	14.4300	14.4300	14.4300	-8.381%	1	224	+21.691%
2026-01-13	15.7000	15.8500	15.7000	15.7500	-8.696%	5	225	+11.492%
2026-01-12	17.3500	17.3500	17.2500	17.2500	-1.989%	21	224	+1.797%
2026-01-09	17.1000	17.6000	17.1000	17.6000	-8.808%	2	223	-0.227%
2026-01-07	19.3000	19.3000	19.3000	19.3000	+9.659%	28	222	-9.016%
2026-01-06	16.7500	17.6000	16.7500	17.6000	+4.700%	361	250	-0.227%
2026-01-05	17.0000	17.0900	16.8100	16.8100	-12.902%	3	266	+4.462%
2025-12-31	19.7400	19.7400	19.3000	19.3000	-4.218%	29	266	-9.016%
2025-12-30	20.1500	20.1500	20.1500	20.1500	+0.399%	2	266	-12.854%
2025-12-29	20.2200	20.2200	20.0700	20.0700	-4.656%	2	266	-12.506%
2025-12-22	21.0500	21.0500	21.0500	21.0500	-2.995%	1	266	-16.580%
2025-12-19	21.7000	21.7000	21.7000	21.7000	+0.696%	5	265	-19.078%
2025-12-18	21.6500	21.6500	21.5500	21.5500	+6.158%	26	265	-18.515%
2025-12-17	20.2500	20.3000	20.2500	20.3000	0.000%	10	278	-13.498%
2025-12-16	20.3000	20.3000	20.3000	20.3000	-5.800%	5	288	-13.498%
2025-12-15	21.5500	21.5700	21.5500	21.5500	-0.920%	50	288	-18.515%
2025-12-12	22.4500	22.4500	21.7500	21.7500	-5.435%	29	268	-19.264%
2025-12-11	23.0000	23.0000	23.0000	23.0000	+1.545%	1	243	-23.652%
2025-12-10	22.5000	22.6500	22.5000	22.6500	-10.474%	48	243	-22.472%
2025-12-09	25.3000	25.3000	25.3000	25.3000	-0.394%	5	267	-30.593%
2025-12-08	24.8500	25.4000	24.8500	25.4000	+10.195%	27	263	-30.866%
2025-12-04	22.0000	23.0500	22.0000	23.0500	+7.209%	13	285	-23.818%
2025-12-03	21.6000	21.9000	21.5000	21.5000	-13.655%	38	293	-18.326%
2025-12-02	25.0500	25.0500	24.9000	24.9000	-2.161%	46	292	-29.478%
2025-11-28	24.9900	25.4500	24.9900	25.4500	+3.878%	2	257	-31.002%
2025-11-26	23.3500	24.9800	23.3000	24.5000	+12.903%	31	227	-28.327%
2025-11-25	20.0000	21.7000	19.7200	21.7000	+4.831%	7	227	-19.078%
2025-11-24	20.5000	21.1000	20.5000	20.7000	-1.429%	129	222	-15.169%
2025-11-21	23.4500	23.4500	21.0000	21.0000	-13.151%	129	296	-16.381%
2025-11-20	26.2000	26.2000	24.1800	24.1800	-13.950%	28	196	-27.378%
2025-11-18	28.2000	28.3500	27.2000	28.1000	-12.050%	29	173	-37.509%
2025-11-17	31.8100	33.0000	31.8100	31.9500	-3.182%	30	171	-45.039%
2025-11-14	31.0000	33.0000	31.0000	33.0000	+3.774%	33	171	-46.788%
2025-11-13	32.0500	32.0500	31.8000	31.8000	-2.454%	11	175	-44.780%
2025-11-12	31.3000	32.6000	29.8900	32.6000	+6.675%	38	177	-46.135%
2025-11-11	30.5600	30.5600	30.5600	30.5600	-1.736%	1	183	-42.539%
2025-11-10	31.1000	31.1000	31.1000	31.1000	+6.325%	9	183	-43.537%
2025-11-07	29.2500	29.2500	29.2500	29.2500	-2.337%	1	183	-39.966%
2025-11-06	30.2000	30.2000	29.6500	29.9500	-5.818%	4	183	-41.369%
2025-11-05	32.8500	32.8500	31.6500	31.8000	-3.782%	19	179	-44.780%
2025-11-04	32.9500	33.0500	32.9500	33.0500	-7.682%	10	162	-46.868%
2025-11-03	35.8000	35.8000	35.8000	35.8000	0.000%	9	157	-50.950%
2025-10-31	36.4500	36.4500	33.7000	35.8000	-0.139%	17	157	-50.950%
2025-10-30	39.0500	39.0500	35.7000	35.8500	-19.727%	14	140	-51.018%
2025-10-29	43.5000	44.6600	42.8500	44.6600	+1.847%	18	132	-60.681%
2025-10-28	42.8200	44.7500	42.8200	43.8500	+15.395%	43	128	-59.954%
2025-10-27	37.8600	38.0000	37.8500	38.0000	+14.734%	31	78	-53.789%
2025-10-22	34.0700	34.0700	33.0800	33.1200	+4.151%	71	78	-46.981%
2025-10-20	31.8300	31.8300	31.8000	31.8000	+0.952%	6	8	-44.780%
2025-10-15	31.5000	31.5000	31.5000	31.5000	0.000%	3	3	-44.254%