Dark

MSFT20270617C710
MSFT Jun 17 2027 710.00 Call (MSFT270617C00710000)
option OPRA

EOD

Sep 29, 2026

9.52-14.079%(-1.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.7500	9.9500	9.5200	9.5200	-14.079%	8	211	0.000%
2026-09-25	11.0800	11.0800	11.0800	11.0800	+47.537%	1	212	-14.079%
2026-09-18	7.5500	7.5500	7.5100	7.5100	-16.089%	8	211	+26.764%
2026-09-15	8.9500	8.9500	8.9500	8.9500	-7.827%	1	204	+6.369%
2026-09-14	9.7100	9.7100	9.7100	9.7100	-13.304%	11	203	-1.957%
2026-08-31	11.2000	11.2000	11.2000	11.2000	-8.943%	5	192	-15.000%
2026-08-28	12.3000	12.3000	12.3000	12.3000	+21.782%	1	192	-22.602%
2026-08-27	10.1000	10.1000	10.1000	10.1000	+13.483%	1	192	-5.743%
2026-08-24	8.9000	8.9000	8.9000	8.9000	+9.202%	1	191	+6.966%
2026-08-20	8.1500	8.1500	8.1500	8.1500	-1.212%	9	190	+16.810%
2026-08-19	8.1500	8.2500	8.1500	8.2500	-5.172%	2	199	+15.394%
2026-08-18	8.7000	8.7000	8.7000	8.7000	-16.587%	1	198	+9.425%
2026-08-14	10.4300	10.4300	10.4300	10.4300	-0.667%	3	197	-8.725%
2026-08-12	10.0000	10.5000	10.0000	10.5000	-22.964%	6	194	-9.333%
2026-08-07	13.6300	13.6300	13.6300	13.6300	+12.181%	1	194	-30.154%
2026-08-05	12.1500	12.1500	12.1500	12.1500	-1.619%	7	194	-21.646%
2026-08-04	12.3500	12.3500	12.3500	12.3500	+4.219%	3	187	-22.915%
2026-08-03	10.4500	11.8500	10.4500	11.8500	+58.422%	9	190	-19.662%
2026-07-30	7.1600	7.5700	7.1600	7.4800	+82.439%	11	197	+27.273%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-3.529%	1	202	+132.195%
2026-07-28	4.6200	4.6200	4.2500	4.2500	-4.063%	64	201	+124.000%
2026-07-27	4.2000	4.4300	4.1500	4.4300	-14.808%	32	203	+114.898%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-5.109%	1	194	+83.077%
2026-07-21	5.4800	5.4800	5.4800	5.4800	+2.430%	1	193	+73.723%
2026-07-17	5.5500	5.5500	5.3500	5.3500	-10.684%	3	194	+77.944%
2026-07-15	5.9900	5.9900	5.9900	5.9900	+16.311%	2	193	+58.932%
2026-07-14	5.4500	5.4500	5.1500	5.1500	-10.435%	2	195	+84.854%
2026-07-13	5.7500	5.7500	5.7500	5.7500	+8.491%	9	195	+65.565%
2026-07-10	5.3000	5.3000	5.3000	5.3000	+6.640%	1	195	+79.623%
2026-07-08	4.9700	4.9700	4.9700	4.9700	-14.458%	10	194	+91.549%
2026-07-07	5.8100	5.8100	5.8100	5.8100	+1.043%	20	194	+63.855%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-2.211%	1	184	+65.565%
2026-07-01	5.8800	5.8800	5.8800	5.8800	+21.488%	1	183	+61.905%
2026-06-30	4.8400	4.8400	4.8400	4.8400	-3.200%	1	182	+96.694%
2026-06-29	5.1600	5.1600	5.0000	5.0000	+33.690%	11	181	+90.400%
2026-06-25	3.8200	3.8200	3.7400	3.7400	-58.398%	2	170	+154.545%
2026-06-04	9.0000	9.0200	8.9900	8.9900	+1.125%	8	171	+5.895%
2026-06-03	9.7800	9.7800	8.8900	8.8900	-21.605%	12	172	+7.087%
2026-06-02	11.0000	11.3400	10.9600	11.3400	-12.229%	3	171	-16.049%
2026-06-01	11.5100	13.7100	11.5100	12.9200	+47.657%	69	170	-26.316%
2026-05-29	8.7500	8.7500	8.7500	8.7500	+33.384%	1	170	+8.800%
2026-05-28	6.5600	6.5600	6.5600	6.5600	+25.912%	17	170	+45.122%
2026-05-07	5.2100	5.2100	5.2100	5.2100	+25.542%	1	153	+82.726%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-12.632%	2	154	+129.398%
2026-05-04	4.7500	4.7500	4.7500	4.7500	-2.464%	1	152	+100.421%
2026-05-01	4.9500	4.9500	4.8700	4.8700	+4.283%	2	150	+95.483%
2026-04-30	4.8000	4.8000	4.2700	4.6700	-18.783%	4	150	+103.854%
2026-04-24	5.9100	5.9100	5.7500	5.7500	-2.542%	22	146	+65.565%
2026-04-16	5.6400	6.2500	5.6400	5.9000	+8.257%	4	129	+61.356%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+22.748%	2	130	+74.679%
2026-04-14	4.4400	4.4400	4.4400	4.4400	+86.555%	10	130	+114.414%
2026-04-09	2.3600	2.3800	2.3600	2.3800	+3.930%	3	120	+300.000%
2026-04-08	2.2900	2.2900	2.2900	2.2900	-5.372%	1	118	+315.721%
2026-04-02	2.4200	2.4200	2.4200	2.4200	+8.520%	1	118	+293.388%
2026-03-27	2.2600	2.2600	2.2300	2.2300	-14.559%	2	118	+326.906%
2026-03-24	2.6100	2.6100	2.6100	2.6100	-14.426%	3	116	+264.751%
2026-03-23	2.9700	3.0500	2.9700	3.0500	-1.613%	20	113	+212.131%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-11.932%	1	93	+207.097%
2026-03-18	3.5200	3.5200	3.5200	3.5200	-12.438%	1	92	+170.455%
2026-03-16	4.0200	4.0200	4.0200	4.0200	-8.636%	1	91	+136.816%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-19.561%	1	90	+116.364%
2026-03-03	5.4700	5.4700	5.4700	5.4700	+2.627%	2	89	+74.040%
2026-02-27	5.0000	5.3300	5.0000	5.3300	+23.953%	2	87	+78.612%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-7.923%	2	86	+121.395%
2026-02-20	4.7400	4.7400	4.6700	4.6700	+1.522%	9	84	+103.854%
2026-02-17	4.9000	4.9000	4.6000	4.6000	-5.930%	2	79	+106.957%
2026-02-13	4.8900	4.8900	4.8900	4.8900	-10.110%	3	76	+94.683%
2026-02-11	5.4200	5.4400	5.3900	5.4400	-9.182%	5	76	+75.000%
2026-02-10	6.0800	6.3300	5.9900	5.9900	+2.744%	6	73	+58.932%
2026-02-09	5.8500	5.9000	5.8300	5.8300	+18.980%	6	73	+63.293%
2026-02-06	4.6000	4.9000	4.5900	4.9000	+7.456%	60	74	+94.286%
2026-02-05	4.5600	4.5600	4.5600	4.5600	-8.617%	1	29	+108.772%
2026-02-03	5.3500	5.3500	4.9700	4.9900	-24.394%	17	29	+90.782%
2026-01-30	6.6000	6.6000	6.6000	6.6000	+0.457%	2	25	+44.242%
2026-01-29	7.5000	7.5000	6.5700	6.5700	-8.368%	6	23	+44.901%
2026-01-21	7.3500	7.3500	7.1700	7.1700	-4.781%	2	18	+32.775%
2026-01-20	7.5300	7.5300	7.5300	7.5300	-16.240%	2	16	+26.428%
2026-01-14	8.9900	8.9900	8.9900	8.9900	-6.743%	1	14	+5.895%
2026-01-13	9.6400	9.6400	9.6400	9.6400	-5.211%	2	13	-1.245%
2026-01-02	10.1700	10.1700	10.1700	10.1700	-15.602%	1	11	-6.391%
2025-11-25	11.9600	12.0500	11.9600	12.0500	-30.507%	2	10	-20.996%
2025-11-18	18.1300	18.1300	17.3400	17.3400	-23.206%	2	8	-45.098%
2025-10-31	22.4100	22.6000	22.4000	22.5800	+10.958%	6	6	-57.839%
2025-10-15	20.3500	20.3500	20.3500	20.3500	+4.359%	1	1	-53.219%
2025-10-14	19.5000	19.5000	19.5000	19.5000	0.000%	1	1	-51.179%