Dark

MSFT20270617C720
MSFT Jun 17 2027 720.00 Call (MSFT270617C00720000)
option OPRA

EOD

Sep 29, 2026

8.40-18.447%(-1.90)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2500	8.9500	8.2500	8.4000	-18.447%	34	540	0.000%
2026-09-25	10.2500	10.3000	9.5000	10.3000	+46.099%	45	557	-18.447%
2026-09-24	7.0500	7.0500	7.0500	7.0500	-6.000%	1	555	+19.149%
2026-09-21	7.4500	7.5000	7.4500	7.5000	+0.267%	25	555	+12.000%
2026-09-17	7.4800	7.4800	7.4800	7.4800	-27.096%	1	545	+12.299%
2026-09-03	10.2600	10.2600	10.2600	10.2600	+18.750%	1	544	-18.129%
2026-09-02	8.6400	8.6400	8.6400	8.6400	-16.279%	2	543	-2.778%
2026-08-31	10.3200	10.3200	10.3200	10.3200	-12.542%	1	545	-18.605%
2026-08-28	11.3400	11.9000	11.3400	11.8000	+55.263%	169	545	-28.814%
2026-08-17	7.6000	7.6000	7.6000	7.6000	-39.683%	1	387	+10.526%
2026-08-10	12.5200	12.6000	12.5200	12.6000	+2.356%	2	386	-33.333%
2026-08-07	12.3100	12.3100	12.3100	12.3100	+3.013%	1	385	-31.763%
2026-08-06	12.0000	12.0000	11.8500	11.9500	+4.185%	27	385	-29.707%
2026-08-05	11.4700	11.4700	11.4700	11.4700	-6.367%	1	372	-26.765%
2026-08-04	11.4200	12.2500	11.4200	12.2500	+19.512%	33	372	-31.429%
2026-08-03	9.9000	10.2500	9.9000	10.2500	+42.361%	7	353	-18.049%
2026-07-31	7.2000	7.2000	7.2000	7.2000	+41.732%	6	355	+16.667%
2026-07-30	5.0800	5.0800	5.0800	5.0800	+30.256%	1	361	+65.354%
2026-07-29	4.1000	4.1000	3.9000	3.9000	-7.143%	2	361	+115.385%
2026-07-28	4.2000	4.2000	4.2000	4.2000	-1.869%	1	360	+100.000%
2026-07-27	3.9700	4.2800	3.9700	4.2800	+9.184%	2	361	+96.262%
2026-07-23	4.5500	4.5500	3.7000	3.9200	-24.615%	46	361	+114.286%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-6.306%	3	361	+61.538%
2026-07-20	5.0000	5.5500	5.0000	5.5500	+1.463%	3	363	+51.351%
2026-07-17	5.2000	5.4700	5.1000	5.4700	-5.690%	22	362	+53.565%
2026-07-16	5.8000	5.8000	5.8000	5.8000	+21.086%	1	350	+44.828%
2026-07-14	4.8000	4.8000	4.7900	4.7900	-8.935%	2	350	+75.365%
2026-07-13	5.1100	5.2600	5.1100	5.2600	+9.583%	2	350	+59.696%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-1.437%	1	350	+75.000%
2026-07-09	4.5300	4.8700	4.5300	4.8700	+4.731%	2	350	+72.485%
2026-07-08	4.6500	4.6500	4.6500	4.6500	-14.991%	10	350	+80.645%
2026-07-07	5.4700	5.4700	5.4700	5.4700	+3.208%	20	350	+53.565%
2026-07-06	5.6000	5.6000	5.3000	5.3000	-7.826%	2	350	+58.491%
2026-07-01	5.5500	5.7500	5.5500	5.7500	+30.682%	38	348	+46.087%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+2.326%	1	348	+90.909%
2026-06-29	5.1500	5.1500	4.3000	4.3000	+19.444%	9	347	+95.349%
2026-06-25	3.8500	3.8500	3.6000	3.6000	-10.000%	8	345	+133.333%
2026-06-24	4.3500	4.3500	4.0000	4.0000	-1.235%	4	337	+110.000%
2026-06-22	4.4000	4.4000	4.0500	4.0500	-13.830%	2	334	+107.407%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-2.893%	2	328	+78.723%
2026-06-17	4.8500	4.8500	4.8400	4.8400	-11.193%	3	328	+73.554%
2026-06-16	5.8000	5.8000	5.3000	5.4500	+4.008%	181	328	+54.128%
2026-06-12	5.3000	5.3000	5.2400	5.2400	-11.186%	2	149	+60.305%
2026-06-09	6.6500	6.6500	5.9000	5.9000	-21.854%	3	148	+42.373%
2026-06-05	8.0000	8.0500	7.5500	7.5500	-10.651%	7	145	+11.258%
2026-06-04	8.4900	8.4900	8.4500	8.4500	+0.835%	2	138	-0.592%
2026-06-03	9.4000	9.4000	8.3800	8.3800	-17.438%	4	136	+0.239%
2026-06-02	10.4000	10.4000	9.9500	10.1500	-18.800%	7	134	-17.241%
2026-06-01	12.0000	12.5000	11.4000	12.5000	+46.199%	3	137	-32.800%
2026-05-29	8.2500	8.5500	8.2500	8.5500	+66.019%	4	137	-1.754%
2026-05-26	5.2200	5.3100	5.1500	5.1500	-5.678%	86	138	+63.107%
2026-05-20	5.4600	5.4600	5.4600	5.4600	-4.211%	4	131	+53.846%
2026-05-19	5.7000	5.7000	5.7000	5.7000	+46.154%	1	135	+47.368%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-7.801%	1	135	+115.385%
2026-04-30	4.0000	4.2300	4.0000	4.2300	-28.061%	6	135	+98.582%
2026-04-21	5.8800	5.8800	5.8800	5.8800	-3.607%	1	129	+42.857%
2026-04-17	6.1500	6.1500	6.1000	6.1000	+12.963%	11	129	+37.705%
2026-04-15	5.5000	5.5000	5.2500	5.4000	+21.348%	101	128	+55.556%
2026-04-14	4.1500	4.4500	4.1500	4.4500	+28.986%	16	93	+88.764%
2026-04-13	3.3500	3.4500	3.3500	3.4500	-18.824%	15	77	+143.478%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-26.343%	1	62	+97.647%
2026-03-05	5.7700	5.7700	5.7700	5.7700	+34.499%	1	62	+45.581%
2026-02-24	4.2900	4.2900	4.2900	4.2900	-9.874%	1	63	+95.804%
2026-02-13	4.7600	4.7600	4.7600	4.7600	-12.500%	1	62	+76.471%
2026-02-09	5.5000	5.5000	5.4400	5.4400	+23.636%	2	62	+54.412%
2026-02-06	4.2000	4.4000	4.2000	4.4000	+3.529%	11	60	+90.909%
2026-02-05	4.4000	4.4000	4.1800	4.2500	-5.973%	12	66	+97.647%
2026-02-03	4.7900	4.7900	4.5200	4.5200	-23.129%	12	69	+85.841%
2026-02-02	5.8800	5.8800	5.8800	5.8800	-0.339%	10	77	+42.857%
2026-01-29	7.1500	7.1500	5.9000	5.9000	-50.710%	11	87	+42.373%
2026-01-28	11.7500	11.9700	11.7500	11.9700	+4.541%	11	77	-29.825%
2026-01-27	11.4500	11.4500	11.4500	11.4500	+69.630%	1	76	-26.638%
2026-01-21	6.8500	6.8500	6.7500	6.7500	-28.191%	2	76	+24.444%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-2.083%	1	75	-10.638%
2026-01-09	9.6000	9.6000	9.6000	9.6000	-11.111%	1	75	-12.500%
2026-01-07	10.8000	10.8000	10.8000	10.8000	+15.508%	15	75	-22.222%
2026-01-02	9.3500	9.3500	9.3500	9.3500	-14.612%	20	77	-10.160%
2025-12-29	10.9400	10.9500	10.9400	10.9500	-7.983%	6	97	-23.288%
2025-12-19	11.9000	11.9000	11.9000	11.9000	-3.644%	15	97	-29.412%
2025-12-18	11.6500	12.3500	11.6500	12.3500	-13.937%	4	112	-31.984%
2025-12-02	14.3500	14.3500	14.3500	14.3500	+0.561%	10	116	-41.463%
2025-12-01	13.9000	14.2700	13.9000	14.2700	+20.728%	17	106	-41.135%
2025-11-24	11.3900	11.8500	11.3900	11.8200	-22.492%	22	107	-28.934%
2025-11-19	16.6200	16.6200	15.2500	15.2500	-18.883%	3	112	-44.918%
2025-11-11	18.8000	18.8000	18.8000	18.8000	-0.529%	1	109	-55.319%
2025-11-10	18.9000	18.9000	18.9000	18.9000	+8.309%	1	109	-55.556%
2025-11-07	17.4500	17.4500	17.4500	17.4500	-4.174%	4	109	-51.862%
2025-11-06	18.2000	18.2100	18.2000	18.2100	-4.660%	4	109	-53.871%
2025-11-05	19.1000	19.1000	19.1000	19.1000	-13.182%	2	109	-56.021%
2025-10-31	22.0000	22.0000	22.0000	22.0000	+2.326%	1	109	-61.818%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-20.223%	2	109	-60.930%
2025-10-29	26.9500	26.9500	26.9500	26.9500	-3.750%	15	109	-68.831%
2025-10-28	28.0000	28.0000	28.0000	28.0000	+23.620%	17	124	-70.000%
2025-10-27	22.6500	22.6500	22.6500	22.6500	+25.833%	2	139	-62.914%
2025-10-10	19.7500	19.7500	18.0000	18.0000	-10.000%	3	139	-53.333%
2025-10-08	20.0000	20.0000	20.0000	20.0000	+3.896%	1	138	-58.000%
2025-10-06	19.2500	19.2500	19.2500	19.2500	+8.512%	1	138	-56.364%
2025-10-02	18.0000	18.0000	17.7100	17.7400	+5.282%	3	139	-52.649%
2025-10-01	16.6000	16.8500	16.6000	16.8500	-2.149%	2	139	-50.148%
2025-09-30	16.9900	17.2200	16.9900	17.2200	+5.000%	2	139	-51.220%
2025-09-29	16.3000	16.4000	16.3000	16.4000	+1.674%	2	139	-48.780%
2025-09-26	16.3000	16.3000	15.3000	16.1300	+6.469%	18	139	-47.923%
2025-09-25	15.1000	15.3500	15.1000	15.1500	-5.313%	10	127	-44.554%
2025-09-24	15.9000	16.1500	15.8000	16.0000	-5.605%	4	125	-47.500%
2025-09-23	17.0500	17.3000	16.6500	16.9500	-3.802%	29	125	-50.442%
2025-09-22	17.6300	17.6300	17.6200	17.6200	+3.343%	2	125	-52.327%
2025-09-19	16.6000	17.0500	16.6000	17.0500	+2.711%	4	125	-50.733%
2025-09-18	16.3600	16.6000	16.3600	16.6000	+1.220%	4	125	-49.398%
2025-09-17	16.2000	16.4000	16.2000	16.4000	+15.493%	2	125	-48.780%
2025-09-11	14.0500	14.3000	13.8000	14.2000	+1.938%	7	125	-40.845%
2025-09-10	13.5500	13.9300	13.2500	13.9300	+6.743%	5	125	-39.698%
2025-09-09	13.3500	13.4500	12.9000	13.0500	-1.880%	6	124	-35.632%
2025-09-08	13.4500	13.6500	13.1000	13.3000	+5.556%	4	124	-36.842%
2025-09-05	13.5000	13.5000	12.4500	12.6000	-14.576%	13	124	-33.333%
2025-09-04	14.8000	15.0000	14.7500	14.7500	-4.221%	6	123	-43.051%
2025-08-29	15.2500	15.4000	15.2500	15.4000	0.000%	2	123	-45.455%
2025-08-28	15.2500	15.4000	15.2500	15.4000	+7.692%	2	123	-45.455%
2025-08-26	14.0500	14.3000	14.0500	14.3000	-4.983%	2	123	-41.259%
2025-08-25	15.1000	15.4000	14.8500	15.0500	-16.620%	4	123	-44.186%
2025-08-18	18.0500	18.0500	18.0500	18.0500	-6.234%	10	123	-53.463%
2025-08-13	20.8000	20.8000	19.2500	19.2500	-2.778%	17	113	-56.364%
2025-08-12	20.1000	20.1000	19.8000	19.8000	-1.000%	14	98	-57.576%
2025-08-11	18.6500	20.0000	18.6500	20.0000	+3.359%	40	88	-58.000%
2025-08-08	19.3000	19.3500	19.3000	19.3500	+1.309%	16	48	-56.589%
2025-08-07	20.7000	20.7000	19.1000	19.1000	+3.804%	36	33	-56.021%
2025-07-28	18.4000	18.4000	18.4000	18.4000	+13.231%	1	3	-54.348%
2025-07-23	16.0000	16.2500	16.0000	16.2500	-5.082%	3	2	-48.308%
2025-07-21	17.2300	17.2300	17.1200	17.1200	+3.444%	2	3	-50.935%
2025-07-16	16.5500	16.5500	16.5500	16.5500	-1.017%	1	5	-49.245%
2025-07-14	16.7200	16.7200	16.7200	16.7200	-0.830%	1	4	-49.761%
2025-07-11	16.8300	16.9000	16.8300	16.8600	0.000%	3	3	-50.178%