Dark

MSFT20270617C655
MSFT Jun 17 2027 655.00 Call (MSFT270617C00655000)
option OPRA

EOD

Sep 28, 2026

16.27-10.947%(-2.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.7200	16.2700	15.7200	16.2700	-10.947%	14	327	0.000%
2026-09-25	18.3500	18.4500	18.2700	18.2700	+26.875%	18	314	-10.947%
2026-09-23	14.3500	14.4000	14.3500	14.4000	+1.053%	6	304	+12.986%
2026-09-17	14.2500	14.2500	14.2500	14.2500	-2.730%	1	305	+14.175%
2026-09-15	14.6500	14.7500	14.6500	14.6500	+3.169%	63	304	+11.058%
2026-09-09	14.2000	14.2000	14.2000	14.2000	-21.547%	10	300	+14.577%
2026-09-03	17.6000	18.1000	17.6000	18.1000	-1.844%	11	295	-10.110%
2026-08-31	18.5500	19.0000	18.4400	18.4400	-12.190%	30	285	-11.768%
2026-08-28	20.3900	21.0000	20.3900	21.0000	+21.669%	3	287	-22.524%
2026-08-27	17.2600	17.2600	17.2600	17.2600	+20.279%	1	284	-5.736%
2026-08-24	14.6000	14.6000	14.1000	14.3500	+5.282%	90	283	+13.380%
2026-08-19	13.6300	13.6300	13.6300	13.6300	-21.350%	1	194	+19.369%
2026-08-13	17.3300	17.3300	17.3300	17.3300	+4.398%	1	195	-6.117%
2026-08-12	16.6000	16.6000	16.6000	16.6000	-16.162%	1	196	-1.988%
2026-08-11	19.8000	19.8000	19.8000	19.8000	-9.589%	2	195	-17.828%
2026-08-10	21.3400	22.8000	21.2000	21.9000	+5.086%	10	195	-25.708%
2026-08-06	19.9500	20.8400	19.9500	20.8400	+1.907%	7	193	-21.929%
2026-08-04	19.9400	20.9000	19.9400	20.4500	+13.611%	15	187	-20.440%
2026-08-03	16.9000	18.2000	16.5300	18.0000	+197.521%	38	177	-9.611%
2026-07-29	6.0500	6.0500	6.0500	6.0500	-5.469%	1	141	+168.926%
2026-07-23	6.4000	6.4000	6.4000	6.4000	-19.699%	1	140	+154.219%
2026-07-20	7.9700	7.9700	7.9700	7.9700	-4.551%	1	141	+104.141%
2026-07-15	8.3600	8.7000	8.3500	8.3500	+12.838%	19	140	+94.850%
2026-07-13	7.4000	7.4000	7.4000	7.4000	0.000%	1	140	+119.865%
2026-07-10	7.5000	7.5000	7.4000	7.4000	+14.907%	2	141	+119.865%
2026-06-30	6.4400	6.4400	6.4400	6.4400	-1.679%	1	141	+152.640%
2026-06-29	6.5500	6.5500	6.5500	6.5500	+3.150%	1	140	+148.397%
2026-06-24	6.3500	6.3500	6.3500	6.3500	+1.600%	3	139	+156.220%
2026-06-23	6.2500	6.2500	6.2500	6.2500	-9.157%	1	139	+160.320%
2026-06-22	7.4000	7.4000	6.8800	6.8800	-11.226%	2	138	+136.483%
2026-06-17	7.7500	7.7500	7.7500	7.7500	-4.321%	3	136	+109.935%
2026-06-16	8.2000	8.4200	8.1000	8.1000	-6.141%	93	136	+100.864%
2026-06-12	8.6300	8.6300	8.6300	8.6300	-17.810%	1	101	+88.528%
2026-06-08	10.4000	10.5000	10.4000	10.5000	-16.335%	20	100	+54.952%
2026-06-04	13.1000	13.2800	12.5500	12.5500	-29.692%	7	96	+29.641%
2026-06-01	17.3500	18.4000	17.3500	17.8500	+71.635%	17	92	-8.852%
2026-05-28	10.1500	10.4000	10.0500	10.4000	+28.395%	88	95	+56.442%
2026-05-26	8.1000	8.1000	8.1000	8.1000	-4.706%	1	154	+100.864%
2026-05-19	8.5000	8.5000	8.5000	8.5000	-4.494%	1	154	+91.412%
2026-05-15	8.9000	8.9000	8.9000	8.9000	+31.852%	1	154	+82.809%
2026-05-11	6.0000	6.7500	6.0000	6.7500	-6.897%	2	153	+141.037%
2026-05-04	7.5000	7.9000	7.2500	7.2500	-3.718%	5	153	+124.414%
2026-05-01	7.6000	7.9500	7.5300	7.5300	+6.206%	21	158	+116.069%
2026-04-30	7.1000	7.1000	6.6900	7.0900	-32.476%	13	158	+129.478%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+23.529%	2	158	+54.952%
2026-04-20	8.6500	8.6500	8.5000	8.5000	-13.442%	2	158	+91.412%
2026-04-17	9.8300	9.8300	9.8200	9.8200	+5.591%	6	157	+65.682%
2026-04-16	9.3000	9.3000	9.3000	9.3000	+16.250%	3	157	+74.946%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+97.531%	1	157	+103.375%
2026-04-10	4.1500	4.1500	4.0500	4.0500	+9.459%	3	156	+301.728%
2026-04-06	3.6500	3.7000	3.6500	3.7000	-0.804%	8	156	+339.730%
2026-03-31	3.7300	3.7300	3.7300	3.7300	+11.343%	1	156	+336.193%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-6.944%	1	156	+385.672%
2026-03-26	3.6700	3.6700	3.6000	3.6000	-7.455%	2	155	+351.944%
2026-03-25	4.0000	4.0000	3.8900	3.8900	-6.265%	2	155	+318.252%
2026-03-24	4.2000	4.2000	4.1500	4.1500	-12.632%	4	153	+292.048%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-4.040%	1	153	+242.526%
2026-03-20	4.9500	4.9500	4.9500	4.9500	-5.172%	30	153	+228.687%
2026-03-19	5.2200	5.2200	5.2200	5.2200	-33.672%	2	166	+211.686%
2026-03-10	7.8600	7.8900	7.8600	7.8700	+0.639%	100	164	+106.734%
2026-02-25	7.8200	7.8200	7.8200	7.8200	+16.716%	1	84	+108.056%
2026-02-24	6.9000	6.9000	6.7000	6.7000	-12.987%	2	84	+142.836%
2026-02-17	7.7000	7.7000	7.7000	7.7000	-24.878%	1	84	+111.299%
2026-02-10	10.2500	10.2500	10.2500	10.2500	+44.366%	1	83	+58.732%
2026-02-06	7.2800	7.2800	7.0000	7.1000	+1.865%	183	83	+129.155%
2026-02-05	6.8800	6.9700	6.8800	6.9700	-11.995%	2	224	+133.429%
2026-02-03	7.9200	7.9200	7.9200	7.9200	-24.571%	3	222	+105.429%
2026-01-30	11.5000	11.5000	10.5000	10.5000	+1.942%	4	222	+54.952%
2026-01-29	11.0000	11.0000	10.3000	10.3000	-44.772%	3	221	+57.961%
2026-01-27	18.6500	18.6500	18.6500	18.6500	+60.776%	1	219	-12.761%
2026-01-21	11.3400	11.6000	11.3400	11.6000	-17.320%	222	218	+40.259%
2026-01-16	14.0100	14.0600	14.0100	14.0300	+0.286%	10	13	+15.966%
2026-01-15	14.0100	14.0100	13.9900	13.9900	+1.011%	6	13	+16.297%
2026-01-14	13.8500	13.8500	13.8500	13.8500	-18.047%	1	8	+17.473%
2026-01-09	16.9000	16.9000	16.9000	16.9000	+4.321%	1	7	-3.728%
2026-01-06	16.2000	16.2000	16.2000	16.2000	-13.554%	1	6	+0.432%
2025-12-31	18.7800	18.7800	18.7400	18.7400	-9.029%	2	5	-13.180%
2025-12-18	20.6000	20.6000	20.6000	20.6000	-4.630%	2	5	-21.019%
2025-12-12	21.6000	21.6000	21.6000	21.6000	+3.349%	1	4	-24.676%
2025-11-25	21.1000	21.1000	20.9000	20.9000	-14.344%	2	3	-22.153%
2025-11-20	24.4000	24.4000	24.4000	24.4000	-18.176%	3	3	-33.320%
2025-11-10	29.8400	29.8400	29.8000	29.8200	-5.483%	4	2	-45.439%
2025-11-04	31.5500	31.5500	31.5500	31.5500	-24.159%	2	4	-48.431%
2025-10-29	41.6000	41.6000	41.6000	41.6000	-2.804%	2	6	-60.889%
2025-10-28	42.9000	42.9000	42.8000	42.8000	0.000%	4	4	-61.986%