Dark

MSFT20270617C750
MSFT Jun 17 2027 750.00 Call (MSFT270617C00750000)
option OPRA

EOD

Sep 29, 2026

6.15-7.519%(-0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2000	6.3500	6.0500	6.1500	-7.519%	7	948	0.000%
2026-09-28	6.6500	6.6500	6.6000	6.6500	-6.993%	20	949	-7.519%
2026-09-25	6.3000	7.1900	6.3000	7.1500	+33.645%	25	948	-13.986%
2026-09-24	5.1800	5.3500	5.1800	5.3500	-5.310%	2	959	+14.953%
2026-09-23	6.3000	6.3000	5.6500	5.6500	+0.893%	103	958	+8.850%
2026-09-22	6.2000	6.2000	5.6000	5.6000	+7.280%	7	957	+9.821%
2026-09-21	5.2500	5.2500	5.2200	5.2200	-1.509%	6	956	+17.816%
2026-09-17	5.8000	5.8000	5.3000	5.3000	0.000%	2	956	+16.038%
2026-09-16	5.2500	5.6000	5.2500	5.3000	-8.146%	19	955	+16.038%
2026-09-11	5.7700	5.7700	5.7700	5.7700	+0.348%	1	948	+6.586%
2026-09-08	5.7000	5.7500	5.6500	5.7500	-6.504%	85	947	+6.957%
2026-09-04	6.1600	6.1800	6.1500	6.1500	-21.154%	42	952	0.000%
2026-09-03	7.8000	7.8000	7.8000	7.8000	+14.035%	1	952	-21.154%
2026-09-01	6.8400	6.8400	6.8400	6.8400	-15.242%	1	952	-10.088%
2026-08-31	8.0700	8.0700	8.0700	8.0700	-7.771%	1	951	-23.792%
2026-08-28	8.5000	8.7500	8.5000	8.7500	+19.863%	11	951	-29.714%
2026-08-27	7.3000	7.3000	7.3000	7.3000	+17.742%	1	951	-15.753%
2026-08-26	6.2000	6.2000	6.2000	6.2000	0.000%	1	952	-0.806%
2026-08-24	6.2000	6.2000	6.2000	6.2000	+7.826%	4	952	-0.806%
2026-08-21	5.7500	5.7500	5.7500	5.7500	+3.604%	1	954	+6.957%
2026-08-20	5.5500	5.5500	5.5500	5.5500	-4.310%	1	953	+10.811%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-19.890%	1	954	+6.034%
2026-08-13	7.2400	7.2400	7.2400	7.2400	-9.500%	1	954	-15.055%
2026-08-12	8.0000	8.0000	8.0000	8.0000	-10.414%	1	953	-23.125%
2026-08-11	8.9000	9.3100	8.7600	8.9300	-8.878%	8	953	-31.131%
2026-08-10	10.5000	10.5000	9.8000	9.8000	+3.158%	3	956	-37.245%
2026-08-06	8.7700	9.5000	8.7700	9.5000	+9.195%	17	956	-35.263%
2026-08-05	8.6500	9.1500	8.6500	8.7000	-6.452%	10	972	-29.310%
2026-08-04	7.8900	9.3000	7.6800	9.3000	+8.518%	13	971	-33.871%
2026-08-03	7.9000	8.5700	7.4500	8.5700	+55.818%	8	983	-28.238%
2026-07-31	5.3500	5.7000	4.8500	5.5000	0.000%	72	984	+11.818%
2026-07-30	3.9500	5.5000	3.9500	5.5000	+83.333%	45	964	+11.818%
2026-07-29	3.1000	3.2500	3.0000	3.0000	-10.180%	12	980	+105.000%
2026-07-27	3.1500	3.5000	3.1500	3.3400	+7.742%	8	972	+84.132%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+0.649%	2	974	+98.387%
2026-07-23	3.8200	3.8200	3.0800	3.0800	-23.000%	5	974	+99.675%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-6.977%	1	975	+53.750%
2026-07-21	4.5000	4.5000	4.0000	4.3000	-6.522%	3	974	+43.023%
2026-07-20	4.0500	4.6700	4.0500	4.6000	+5.747%	13	975	+33.696%
2026-07-17	4.3000	4.3500	4.3000	4.3500	-9.375%	2	979	+41.379%
2026-07-16	4.2000	4.9000	4.2000	4.8000	+7.865%	5	978	+28.125%
2026-07-15	4.1500	4.5000	4.1500	4.4500	+9.877%	3	980	+38.202%
2026-07-14	4.0500	4.0500	3.9300	4.0500	-6.897%	11	978	+51.852%
2026-07-13	4.4900	4.4900	4.3500	4.3500	+4.317%	4	979	+41.379%
2026-07-10	4.2000	4.2000	4.0500	4.1700	+11.200%	8	979	+47.482%
2026-07-09	3.7000	3.7500	3.7000	3.7500	-14.773%	2	980	+64.000%
2026-07-07	5.0000	5.0000	4.4000	4.4000	0.000%	69	979	+39.773%
2026-07-06	4.2500	4.5000	4.2500	4.4000	-12.871%	45	935	+39.773%
2026-07-02	4.8800	5.0500	4.8800	5.0500	+9.307%	3	915	+21.782%
2026-07-01	4.5000	4.6500	4.5000	4.6200	+24.865%	73	915	+33.117%
2026-06-30	3.7500	3.9000	3.5500	3.7000	+0.271%	14	875	+66.216%
2026-06-29	3.9500	3.9500	3.6000	3.6900	-7.750%	17	874	+66.667%
2026-06-26	3.6000	4.4000	3.6000	4.0000	+32.890%	75	873	+53.750%
2026-06-25	2.9600	3.1500	2.9600	3.0100	-16.620%	4	814	+104.319%
2026-06-23	3.6000	4.0500	3.5300	3.6100	+3.143%	13	814	+70.360%
2026-06-22	4.3200	4.3200	3.5000	3.5000	-18.605%	3	806	+75.714%
2026-06-17	4.2500	4.3000	4.2500	4.3000	-11.340%	3	803	+43.023%
2026-06-16	4.8500	4.8500	4.8500	4.8500	-1.020%	1	803	+26.804%
2026-06-12	4.9000	4.9000	4.9000	4.9000	+13.953%	1	803	+25.510%
2026-06-11	4.4000	4.4000	4.1900	4.3000	-14.000%	20	802	+43.023%
2026-06-09	5.1000	5.1000	5.0000	5.0000	-14.530%	2	792	+23.000%
2026-06-05	7.0000	7.0100	5.8500	5.8500	-17.606%	86	792	+5.128%
2026-06-04	7.3100	7.8000	7.0000	7.1000	-19.501%	26	752	-13.380%
2026-06-02	8.9500	9.0000	8.7500	8.8200	-16.000%	78	756	-30.272%
2026-06-01	9.1000	10.6100	8.7600	10.5000	+53.285%	247	758	-41.429%
2026-05-29	6.8500	6.8500	6.8500	6.8500	+31.731%	1	826	-10.219%
2026-05-28	5.2000	5.3500	5.1100	5.2000	+14.286%	203	825	+18.269%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,011	+35.165%
2026-05-22	4.5000	4.5500	4.4500	4.4500	-0.670%	203	1,012	+38.202%
2026-05-20	4.4000	4.4800	4.4000	4.4800	+1.818%	2	864	+37.277%
2026-05-15	4.6700	4.6700	4.4000	4.4000	+18.280%	2	863	+39.773%
2026-05-14	3.5500	3.7200	3.5500	3.7200	+7.826%	11	863	+65.323%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+4.545%	1	863	+78.261%
2026-05-11	3.2000	3.3000	3.2000	3.3000	0.000%	204	863	+86.364%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-17.500%	2	663	+86.364%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+23.839%	1	663	+53.750%
2026-05-06	3.2300	3.2300	3.2300	3.2300	+5.556%	1	663	+90.402%
2026-05-05	3.0600	3.0600	3.0600	3.0600	-16.164%	1	663	+100.980%
2026-05-04	3.6500	3.6500	3.5300	3.6500	+4.286%	134	662	+68.493%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+13.636%	2	695	+75.714%
2026-04-30	3.1000	3.3500	3.0500	3.0800	-39.608%	65	695	+99.675%
2026-04-29	5.1000	5.1000	5.1000	5.1000	+10.870%	2	687	+20.588%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+12.195%	1	689	+33.696%
2026-04-23	4.4000	4.4000	4.1000	4.1000	-15.984%	3	689	+50.000%
2026-04-22	4.8800	4.8800	4.8800	4.8800	+6.087%	4	690	+26.025%
2026-04-21	4.8500	4.8500	4.6000	4.6000	-4.167%	5	690	+33.696%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+4.348%	1	690	+28.125%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+9.524%	2	689	+33.696%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+18.310%	2	689	+46.429%
2026-04-14	3.5500	3.5500	3.5500	3.5500	+15.635%	1	691	+73.239%
2026-04-13	2.1600	3.0700	2.1600	3.0700	+71.508%	15	691	+100.326%
2026-04-02	1.8400	1.8400	1.7900	1.7900	-6.771%	26	683	+243.575%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+16.364%	1	683	+220.313%
2026-03-30	1.6500	1.6500	1.6500	1.6500	-4.070%	1	683	+272.727%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-1.149%	10	682	+257.558%
2026-03-26	1.8000	1.8000	1.7400	1.7400	-5.946%	25	676	+253.448%
2026-03-25	1.8000	1.8500	1.8000	1.8500	-2.632%	200	676	+232.432%
2026-03-24	2.0000	2.0500	1.8800	1.9000	-13.242%	802	820	+223.684%
2026-03-23	2.2700	2.4000	2.1800	2.1900	-6.009%	880	1,352	+180.822%
2026-03-20	2.4200	2.4800	2.2900	2.3300	-6.426%	210	485	+163.948%
2026-03-19	2.6100	2.6100	2.4700	2.4900	-6.391%	149	493	+146.988%
2026-03-18	2.6500	2.6600	2.6500	2.6600	-5.000%	101	346	+131.203%
2026-03-17	2.8600	2.8600	2.8000	2.8000	-8.197%	131	270	+119.643%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-11.594%	1	175	+101.639%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-20.690%	2	175	+78.261%
2026-03-02	4.3500	4.3500	4.3500	4.3500	+33.846%	1	174	+41.379%
2026-02-24	3.2500	3.2500	3.2500	3.2500	+3.175%	1	174	+89.231%
2026-02-23	3.2100	3.2100	3.1500	3.1500	-12.500%	6	175	+95.238%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-7.216%	2	174	+70.833%
2026-02-13	3.8800	3.8800	3.8800	3.8800	+4.021%	2	176	+58.505%
2026-02-12	3.7300	3.7300	3.7300	3.7300	-5.089%	1	176	+64.879%
2026-02-11	3.8700	3.9300	3.8700	3.9300	-7.529%	3	176	+56.489%
2026-02-10	4.3500	4.3500	4.2500	4.2500	-4.494%	2	176	+44.706%
2026-02-09	4.1600	4.4500	4.1600	4.4500	+30.882%	4	175	+38.202%
2026-02-06	3.3000	3.4000	3.3000	3.4000	+6.250%	2	173	+80.882%
2026-02-05	3.3500	3.3500	3.2000	3.2000	-12.329%	2	172	+92.188%
2026-02-03	3.9000	3.9000	3.6500	3.6500	-12.048%	2	171	+68.493%
2026-02-02	4.2000	4.2000	4.1500	4.1500	-12.632%	2	170	+48.193%
2026-01-30	5.0000	5.1000	4.7500	4.7500	-5.000%	93	170	+29.474%
2026-01-29	5.4300	5.5000	4.6500	5.0000	-38.650%	24	157	+23.000%
2026-01-26	8.1500	8.1500	8.1500	8.1500	+35.382%	1	138	-24.540%
2026-01-22	5.7400	6.0200	5.7400	6.0200	-3.680%	3	137	+2.159%
2026-01-16	6.2500	6.2500	6.2500	6.2500	+0.806%	2	135	-1.600%
2026-01-15	6.3000	6.3000	6.2000	6.2000	-7.463%	3	135	-0.806%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-15.190%	1	132	-8.209%
2026-01-07	7.9000	7.9000	7.9000	7.9000	+10.490%	1	132	-22.152%
2026-01-06	7.1500	7.1500	7.1500	7.1500	0.000%	1	131	-13.986%
2026-01-05	7.1000	7.2500	7.1000	7.1500	-14.371%	7	111	-13.986%
2025-12-31	8.3500	8.3500	8.3500	8.3500	-1.765%	20	111	-26.347%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-0.585%	80	111	-27.647%
2025-12-29	8.5500	8.5500	8.5500	8.5500	-4.469%	2	62	-28.070%
2025-12-26	8.9500	8.9500	8.9500	8.9500	-3.034%	2	60	-31.285%
2025-12-19	9.2200	9.2300	9.2200	9.2300	-2.842%	7	58	-33.369%
2025-11-24	9.4800	9.5000	9.4800	9.5000	-2.764%	25	53	-35.263%
2025-11-21	9.7700	9.7800	9.7700	9.7700	-16.851%	25	53	-37.052%
2025-11-20	11.7000	11.7500	11.7000	11.7500	-23.203%	2	28	-47.660%
2025-11-14	15.1700	15.3000	15.1700	15.3000	-9.467%	44	28	-59.804%
2025-10-31	16.9000	16.9000	16.9000	16.9000	-10.059%	2	6	-63.609%
2025-10-30	19.0100	19.0100	18.7900	18.7900	-15.360%	2	7	-67.270%
2025-10-28	22.2000	22.2000	22.2000	22.2000	0.000%	5	5	-72.297%