Dark

MSFT20270617C740
MSFT Jun 17 2027 740.00 Call (MSFT270617C00740000)
option OPRA

EOD

Sep 25, 2026

8.55+47.924%(+2.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.1500	8.5500	8.1500	8.5500	+47.924%	4	273	0.000%
2026-09-24	5.7800	5.7800	5.7800	5.7800	-12.424%	40	274	+47.924%
2026-09-23	6.6000	6.6000	6.6000	6.6000	+1.852%	1	254	+29.545%
2026-09-22	6.4800	6.4800	6.4800	6.4800	+10.959%	1	255	+31.944%
2026-09-21	5.6000	5.8400	5.4500	5.8400	-12.180%	5	255	+46.404%
2026-09-15	6.6500	6.6500	6.6500	6.6500	+7.258%	1	255	+28.571%
2026-09-10	6.2000	6.2000	6.2000	6.2000	-16.216%	1	255	+37.903%
2026-09-03	7.4000	7.4000	7.4000	7.4000	-0.270%	3	255	+15.541%
2026-09-01	7.4200	7.4200	7.4200	7.4200	-24.286%	1	254	+15.229%
2026-08-28	9.8000	9.8000	9.8000	9.8000	+47.368%	2	255	-12.755%
2026-08-25	6.6000	6.6500	6.5500	6.6500	-2.206%	40	255	+28.571%
2026-08-24	6.8000	6.8500	6.7800	6.8000	+7.937%	11	234	+25.735%
2026-08-21	6.3000	6.3000	6.3000	6.3000	-2.326%	1	242	+35.714%
2026-08-18	6.4500	6.4500	6.4500	6.4500	-22.754%	1	241	+32.558%
2026-08-13	8.2500	8.3500	8.2500	8.3500	+1.212%	2	241	+2.395%
2026-08-12	8.3000	8.3000	8.0400	8.2500	-25.743%	23	241	+3.636%
2026-08-10	11.1500	11.1500	11.0300	11.1100	+5.308%	8	236	-23.042%
2026-08-07	10.5500	10.5500	10.5500	10.5500	+4.455%	1	236	-18.957%
2026-08-06	10.2500	10.5000	10.1000	10.1000	-0.688%	22	236	-15.347%
2026-08-04	10.2000	10.2500	10.1700	10.1700	+10.543%	4	218	-15.929%
2026-08-03	8.4000	9.2000	8.2000	9.2000	+61.404%	22	216	-7.065%
2026-07-30	5.5400	5.7000	5.5000	5.7000	+65.217%	34	216	+50.000%
2026-07-29	3.4000	3.4500	3.4000	3.4500	+4.545%	23	198	+147.826%
2026-07-27	3.6200	3.6200	3.3000	3.3000	-32.653%	13	190	+159.091%
2026-07-20	4.9000	4.9000	4.9000	4.9000	+1.031%	1	192	+74.490%
2026-07-17	4.8500	4.8500	4.8500	4.8500	-5.088%	1	193	+76.289%
2026-07-16	5.1000	5.1100	5.1000	5.1100	+5.361%	2	192	+67.319%
2026-07-13	4.7500	4.8500	4.4000	4.8500	+16.029%	4	191	+76.289%
2026-07-10	4.1800	4.1800	4.1800	4.1800	-15.041%	1	191	+104.545%
2026-07-02	4.9200	4.9200	4.9200	4.9200	+56.190%	1	191	+73.780%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-10.000%	1	191	+171.429%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-13.366%	20	191	+144.286%
2026-06-23	4.1000	4.1000	3.8100	4.0400	-5.386%	28	171	+111.634%
2026-06-17	4.2700	4.2700	4.2700	4.2700	-28.235%	1	168	+100.234%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-3.252%	2	168	+43.697%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-20.130%	2	170	+39.024%
2026-06-04	7.7500	7.7500	7.7000	7.7000	-25.962%	14	168	+11.039%
2026-06-01	9.4000	10.4700	9.4000	10.4000	+51.825%	9	171	-17.788%
2026-05-29	6.8500	6.8500	6.8500	6.8500	+18.924%	2	174	+24.818%
2026-05-28	5.7600	5.7600	5.7600	5.7600	+35.529%	6	176	+48.438%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+14.865%	1	176	+101.176%
2026-05-14	3.6000	3.7000	3.6000	3.7000	-2.632%	2	177	+131.081%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-32.743%	12	177	+125.000%
2026-04-28	5.6500	5.6500	5.6500	5.6500	+6.604%	1	165	+51.327%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+17.778%	1	165	+61.321%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-7.787%	1	164	+90.000%
2026-04-21	4.8800	4.8800	4.8800	4.8800	-15.130%	14	164	+75.205%
2026-04-17	5.7500	5.7500	5.7500	5.7500	+221.229%	14	164	+48.696%
2026-03-30	1.7900	1.7900	1.7900	1.7900	-27.823%	2	178	+377.654%
2026-03-23	2.4400	2.4800	2.3100	2.4800	-22.500%	41	176	+244.758%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-11.111%	1	148	+167.188%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-23.890%	2	148	+137.500%
2026-03-04	4.7300	4.7300	4.7300	4.7300	+11.294%	1	148	+80.761%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+10.390%	1	147	+101.176%
2026-02-19	3.8600	3.8600	3.8500	3.8500	-8.333%	31	147	+122.078%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-12.500%	1	131	+103.571%
2026-02-09	4.6800	4.8000	4.6800	4.8000	+23.077%	24	130	+78.125%
2026-02-06	3.7000	3.9100	3.6000	3.9000	+5.405%	25	130	+119.231%
2026-02-05	3.7500	3.7500	3.7000	3.7000	-30.189%	6	137	+131.081%
2026-01-29	5.5500	5.5500	5.3000	5.3000	-44.503%	6	143	+61.321%
2026-01-27	9.5500	9.5500	9.5500	9.5500	+10.789%	1	142	-10.471%
2026-01-23	8.6200	8.6200	8.6200	8.6200	+54.204%	10	141	-0.812%
2026-01-21	5.5500	5.5900	5.5500	5.5900	-15.940%	5	141	+52.952%
2026-01-14	6.8500	6.8500	6.6500	6.6500	-14.194%	5	137	+28.571%
2026-01-12	8.0000	8.0000	7.7500	7.7500	-4.908%	2	133	+10.323%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+4.487%	1	132	+4.908%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-12.946%	3	125	+9.615%
2025-12-31	8.9600	8.9600	8.9600	8.9600	-7.914%	4	125	-4.576%
2025-12-26	9.7300	9.7300	9.7300	9.7300	-24.398%	4	125	-12.127%
2025-12-08	12.8200	12.8700	12.8200	12.8700	+7.429%	55	125	-33.566%
2025-12-01	11.9800	11.9800	11.9800	11.9800	-2.996%	2	128	-28.631%
2025-11-26	12.3500	12.3500	12.3500	12.3500	+25.508%	1	128	-30.769%
2025-11-25	9.8400	9.8400	9.8400	9.8400	-9.141%	30	128	-13.110%
2025-11-21	11.1500	11.1500	10.5500	10.8300	-13.221%	8	98	-21.053%
2025-11-20	13.2500	13.2500	12.4800	12.4800	-17.076%	3	92	-31.490%
2025-11-18	15.0500	15.0500	15.0500	15.0500	-9.610%	5	91	-43.189%
2025-11-14	16.7000	16.7000	16.6500	16.6500	+3.096%	5	86	-48.649%
2025-11-10	16.1500	16.1500	16.1500	16.1500	+6.601%	1	89	-47.059%
2025-11-07	15.2000	15.4500	14.9000	15.1500	-1.942%	6	89	-43.564%
2025-11-06	15.3000	15.4500	15.3000	15.4500	-9.118%	5	83	-44.660%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-2.299%	1	78	-49.706%
2025-11-03	17.9000	17.9000	17.4000	17.4000	-7.200%	2	78	-50.862%
2025-10-31	18.7500	18.7500	18.7500	18.7500	-10.714%	1	78	-54.400%
2025-10-30	21.0000	21.0000	21.0000	21.0000	-9.483%	1	77	-59.286%
2025-10-29	23.4500	23.4500	23.2000	23.2000	+20.833%	7	78	-63.147%
2025-10-27	19.2000	19.2000	19.2000	19.2000	+22.293%	1	83	-55.469%
2025-10-20	15.5000	15.7000	15.5000	15.7000	+3.289%	2	83	-45.541%
2025-10-17	15.2000	15.2000	15.2000	15.2000	-5.000%	2	82	-43.750%
2025-10-15	15.9000	16.0000	15.9000	16.0000	+3.226%	6	80	-46.563%
2025-10-14	15.5000	15.5000	15.5000	15.5000	-1.587%	3	76	-44.839%
2025-10-13	15.4000	15.7500	15.4000	15.7500	-1.747%	5	73	-45.714%
2025-10-10	16.0200	16.0300	15.6500	16.0300	-5.316%	12	70	-46.663%
2025-10-09	16.4500	16.9300	16.2000	16.9300	-3.202%	9	68	-49.498%
2025-10-08	17.3000	17.4900	16.9000	17.4900	+6.972%	13	67	-51.115%
2025-10-06	16.3000	16.4000	16.2500	16.3500	+8.278%	4	61	-47.706%
2025-10-02	14.9000	15.1000	14.9000	15.1000	+5.594%	2	61	-43.377%
2025-10-01	13.9000	14.3000	13.9000	14.3000	+0.704%	4	61	-40.210%
2025-09-30	14.0000	14.2000	14.0000	14.2000	-1.045%	2	61	-39.789%
2025-09-29	14.3000	14.4000	14.2000	14.3500	+4.974%	4	61	-40.418%
2025-09-26	13.1600	13.8000	13.0500	13.6700	+2.397%	28	61	-37.454%
2025-09-25	13.2000	13.3500	13.2000	13.3500	-2.909%	2	41	-35.955%
2025-09-24	13.8000	14.0500	13.5500	13.7500	-1.786%	18	41	-37.818%
2025-09-23	14.6000	14.7500	14.0000	14.0000	-3.114%	14	39	-38.929%
2025-09-22	14.5000	14.7000	14.2500	14.4500	+1.049%	4	39	-40.830%
2025-09-19	14.3000	14.5500	14.1000	14.3000	+0.351%	8	38	-40.210%
2025-09-18	13.4000	14.2500	13.4000	14.2500	+2.518%	4	38	-40.000%
2025-09-17	13.4500	14.0500	13.2500	13.9000	-2.456%	22	38	-38.489%
2025-09-16	14.2000	14.4500	13.9500	14.2500	+2.888%	16	38	-40.000%
2025-09-15	13.6000	13.8500	13.6000	13.8500	+4.924%	2	43	-38.267%
2025-09-12	12.9500	13.2000	12.9500	13.2000	+9.544%	2	44	-35.227%
2025-09-11	11.9400	12.1000	11.9000	12.0500	+4.783%	4	45	-29.046%
2025-09-09	11.4000	11.5000	11.4000	11.5000	+5.505%	2	46	-25.652%
2025-09-08	11.2900	11.6000	10.9000	10.9000	+0.461%	4	46	-21.560%
2025-09-05	10.7000	10.8500	10.7000	10.8500	-11.429%	2	46	-21.198%
2025-09-04	12.1000	12.2500	12.1000	12.2500	+0.823%	2	46	-30.204%
2025-09-03	12.4500	12.5500	12.0900	12.1500	-2.253%	5	46	-29.630%
2025-09-02	12.4300	12.4300	12.4300	12.4300	-2.126%	1	46	-31.215%
2025-08-27	12.3500	12.7000	12.3500	12.7000	+2.419%	13	46	-32.677%
2025-08-26	12.3900	12.4000	12.1500	12.4000	-2.362%	3	39	-31.048%
2025-08-25	12.5500	12.7500	12.5500	12.7000	-3.788%	4	39	-32.677%
2025-08-22	12.9500	13.4500	12.9500	13.2000	-1.124%	6	38	-35.227%
2025-08-21	13.3000	13.5000	13.2000	13.3500	-3.957%	39	36	-35.955%
2025-08-19	13.9000	13.9000	13.9000	13.9000	-12.413%	1	33	-38.489%
2025-08-18	15.8700	15.8700	15.8700	15.8700	-2.936%	1	33	-46.125%
2025-08-15	16.6000	16.7000	16.1000	16.3500	-1.208%	4	33	-47.706%
2025-08-14	16.6700	16.6700	16.3000	16.5500	+4.548%	3	33	-48.338%
2025-08-13	18.1000	18.6500	15.8300	15.8300	-3.180%	7	33	-45.989%
2025-08-11	16.3000	16.3500	16.3000	16.3500	-1.802%	2	34	-47.706%
2025-08-08	16.6500	16.6500	16.6500	16.6500	-11.389%	2	33	-48.649%
2025-08-01	18.7900	18.7900	18.7900	18.7900	+22.092%	1	33	-54.497%
2025-07-30	15.3500	15.4200	15.2500	15.3900	-3.632%	6	33	-44.444%
2025-07-29	16.0800	16.0800	15.8000	15.9700	+0.757%	3	33	-46.462%
2025-07-28	15.8500	15.8500	15.8500	15.8500	-0.314%	1	33	-46.057%
2025-07-25	15.7500	16.2500	15.7500	15.9000	+3.247%	25	32	-46.226%
2025-07-24	15.4000	15.4000	15.4000	15.4000	+16.667%	1	18	-44.481%
2025-07-23	13.2000	13.2000	13.2000	13.2000	-10.811%	1	17	-35.227%
2025-07-18	15.9000	15.9000	14.8000	14.8000	-7.500%	24	18	-42.230%
2025-07-17	14.6400	16.1500	14.6400	16.0000	+9.966%	9	9	-46.563%
2025-07-16	14.5500	14.5500	14.5500	14.5500	0.000%	1	1	-41.237%