Dark

MSFT20270617C715
MSFT Jun 17 2027 715.00 Call (MSFT270617C00715000)
option OPRA

EOD

Sep 29, 2026

9.25-14.352%(-1.55)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2500	9.4500	8.2500	9.2500	-14.352%	99	3,098	0.000%
2026-09-25	9.9600	10.8000	9.9600	10.8000	+30.909%	11	3,030	-14.352%
2026-09-23	7.3500	8.2500	7.3500	8.2500	+3.774%	3	3,030	+12.121%
2026-09-22	7.9500	7.9500	7.9500	7.9500	+5.859%	1	3,030	+16.352%
2026-09-21	7.5100	7.5100	7.5100	7.5100	+3.586%	1	3,030	+23.169%
2026-09-18	7.2000	7.2500	7.1500	7.2500	+1.399%	6	3,031	+27.586%
2026-09-16	7.6000	7.6000	6.9500	7.1500	-14.371%	8	3,025	+29.371%
2026-09-15	8.3500	8.3500	8.3500	8.3500	-11.827%	1	3,020	+10.778%
2026-09-14	9.3600	9.5100	9.3600	9.4700	+15.488%	10	3,019	-2.323%
2026-09-10	7.6500	8.2000	7.6500	8.2000	+1.863%	2	3,023	+12.805%
2026-09-09	8.1000	8.1000	8.0500	8.0500	+1.258%	22	3,022	+14.907%
2026-09-08	7.9500	7.9500	7.9500	7.9500	-21.675%	1	3,020	+16.352%
2026-09-03	10.3000	10.4000	10.1500	10.1500	+15.341%	576	3,020	-8.867%
2026-09-02	8.8000	8.8000	8.8000	8.8000	-9.278%	5	3,411	+5.114%
2026-09-01	9.7000	9.7000	9.7000	9.7000	-13.004%	1	3,411	-4.639%
2026-08-31	10.7700	11.1500	10.7000	11.1500	+29.651%	8	3,410	-17.040%
2026-08-26	8.6500	8.7000	8.6000	8.6000	+5.521%	32	3,407	+7.558%
2026-08-18	8.1500	8.1500	8.1500	8.1500	-4.118%	1	3,388	+13.497%
2026-08-17	8.5500	8.5500	8.5000	8.5000	-16.256%	104	3,387	+8.824%
2026-08-12	10.1500	10.1500	10.1500	10.1500	-17.880%	1	3,327	-8.867%
2026-08-11	12.4500	12.4500	12.0000	12.3600	-5.864%	4	3,328	-25.162%
2026-08-07	13.2000	13.2000	13.1300	13.1300	+1.625%	2	3,324	-29.551%
2026-08-06	13.0000	13.0000	12.9200	12.9200	+11.092%	2	3,324	-28.406%
2026-08-05	12.2500	12.2500	11.6300	11.6300	-7.331%	115	3,324	-20.464%
2026-08-04	10.0500	12.5500	10.0500	12.5500	+14.612%	4	3,210	-26.295%
2026-08-03	10.0000	10.9500	10.0000	10.9500	+45.033%	138	3,208	-15.525%
2026-07-31	7.5500	7.5500	7.5500	7.5500	+5.594%	1	3,341	+22.517%
2026-07-30	7.0000	7.1800	5.5500	7.1500	+90.667%	649	3,341	+29.371%
2026-07-29	4.0000	4.1500	3.6500	3.7500	-14.966%	147	3,746	+146.667%
2026-07-27	3.9800	4.4100	3.9800	4.4100	+11.646%	2	3,647	+109.751%
2026-07-23	3.8500	3.9500	3.8500	3.9500	-18.557%	11	3,647	+134.177%
2026-07-22	5.0500	5.0500	4.7000	4.8500	-9.683%	23	3,657	+90.722%
2026-07-21	5.3700	5.3700	5.3700	5.3700	-8.362%	3	3,638	+72.253%
2026-07-20	5.0500	5.8600	5.0500	5.8600	+3.717%	4	3,639	+57.850%
2026-07-17	5.1500	5.6500	5.1500	5.6500	+2.727%	113	3,639	+63.717%
2026-07-16	6.3500	6.3500	5.5000	5.5000	-1.786%	2	3,529	+68.182%
2026-07-15	5.3500	5.6000	5.3500	5.6000	+0.539%	3	3,529	+65.179%
2026-07-13	5.5000	5.5700	5.1500	5.5700	+9.216%	10	3,528	+66.068%
2026-07-10	4.8500	5.1000	4.8000	5.1000	+13.333%	40	3,522	+81.373%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-6.250%	54	3,484	+105.556%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-20.000%	9	3,430	+92.708%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+35.135%	1	3,421	+54.167%
2026-06-30	4.4400	4.4400	4.4400	4.4400	-1.333%	1	3,421	+108.333%
2026-06-26	4.6000	4.6000	4.5000	4.5000	+20.000%	20	3,421	+105.556%
2026-06-25	3.6500	3.8500	3.6000	3.7500	-17.582%	150	3,421	+146.667%
2026-06-23	4.7000	4.8000	4.4500	4.5500	+4.598%	112	3,271	+103.297%
2026-06-22	4.3500	4.3500	4.3000	4.3500	-12.121%	502	3,159	+112.644%
2026-06-18	5.1000	5.1500	4.7500	4.9500	+4.211%	763	1,678	+86.869%
2026-06-17	5.5500	5.5500	4.7000	4.7500	-21.488%	253	1,678	+94.737%
2026-06-16	5.9500	6.0500	5.9500	6.0500	-8.333%	252	1,678	+52.893%
2026-06-15	6.6000	6.6000	6.6000	6.6000	+22.222%	1	1,426	+40.152%
2026-06-12	5.4000	5.4000	5.3500	5.4000	+3.448%	250	1,426	+71.296%
2026-06-11	5.2300	5.3500	5.2100	5.2200	-12.269%	6	1,176	+77.203%
2026-06-10	6.0000	6.0000	5.9500	5.9500	-4.800%	11	1,182	+55.462%
2026-06-09	6.3300	6.3300	6.0000	6.2500	-9.420%	504	1,184	+48.000%
2026-06-08	6.8000	6.9000	6.8000	6.9000	-12.102%	488	681	+34.058%
2026-06-05	7.8500	7.8500	7.8500	7.8500	-10.080%	12	193	+17.834%
2026-06-04	8.7500	8.7500	8.7300	8.7300	+1.159%	8	181	+5.956%
2026-06-03	8.6500	8.6500	8.6300	8.6300	-34.868%	2	182	+7.184%
2026-06-01	12.8500	13.6500	12.7400	13.2500	+47.222%	92	182	-30.189%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+37.405%	1	245	+2.778%
2026-05-28	6.5500	6.5500	6.5500	6.5500	+58.596%	1	245	+41.221%
2026-05-12	4.1500	4.1500	4.1300	4.1300	-2.824%	2	245	+123.971%
2026-05-11	4.2500	4.2500	4.2500	4.2500	-2.746%	1	245	+117.647%
2026-04-30	4.3700	4.3700	4.3700	4.3700	-21.403%	1	243	+111.670%
2026-04-23	5.5600	5.5600	5.5600	5.5600	-8.099%	1	242	+66.367%
2026-04-21	6.0500	6.0500	6.0500	6.0500	+5.954%	1	242	+52.893%
2026-04-16	5.4300	6.1100	5.4300	5.7100	+58.611%	4	242	+61.996%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-8.861%	1	246	+156.944%
2026-04-10	3.9500	3.9500	3.9500	3.9500	+66.667%	1	246	+134.177%
2026-04-09	2.3500	2.3700	2.3500	2.3700	+3.947%	3	247	+290.295%
2026-04-08	2.2500	2.2800	2.2500	2.2800	-0.870%	4	244	+305.702%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+11.111%	1	243	+302.174%
2026-03-30	2.0700	2.0700	2.0700	2.0700	-1.896%	1	243	+346.860%
2026-03-27	2.1000	2.1100	2.1000	2.1100	-7.860%	4	242	+338.389%
2026-03-26	2.3000	2.3000	2.1000	2.2900	-0.866%	207	238	+303.930%
2026-03-25	2.3300	2.3300	2.2900	2.3100	-39.211%	94	92	+300.433%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-10.588%	1	10	+143.421%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-8.602%	1	9	+117.647%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-27.344%	1	9	+98.925%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+2.400%	2	9	+44.531%
2026-01-29	7.3000	7.3000	6.2500	6.2500	-21.875%	3	9	+48.000%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+13.475%	1	7	+15.625%
2026-01-21	7.0500	7.0500	7.0500	7.0500	-29.146%	1	7	+31.206%
2026-01-06	9.9500	9.9500	9.9500	9.9500	+2.577%	1	7	-7.035%
2026-01-02	9.7000	9.7000	9.7000	9.7000	-31.254%	1	6	-4.639%
2025-12-01	14.1100	14.1100	14.1100	14.1100	+15.184%	1	6	-34.444%
2025-11-24	12.1000	12.2500	12.1000	12.2500	-29.476%	11	6	-24.490%
2025-11-19	17.3700	17.3700	17.3700	17.3700	0.000%	1	1	-46.747%