Dark

MSFT20270617C760
MSFT Jun 17 2027 760.00 Call (MSFT270617C00760000)
option OPRA

EOD

Sep 25, 2026

5.89+17.565%(+0.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.8900	5.8900	5.8900	5.8900	+17.565%	3	370	0.000%
2026-09-23	5.0100	5.0100	5.0100	5.0100	+3.512%	4	369	+17.565%
2026-09-17	4.8400	4.8400	4.8400	4.8400	-18.928%	4	372	+21.694%
2026-09-14	5.8100	5.9700	5.8100	5.9700	-14.101%	2	372	-1.340%
2026-09-03	6.9500	6.9500	6.9500	6.9500	+30.394%	4	373	-15.252%
2026-09-02	5.3300	5.3300	5.3300	5.3300	-14.032%	17	369	+10.507%
2026-09-01	6.2000	6.2000	6.2000	6.2000	-10.145%	1	386	-5.000%
2026-08-27	6.8100	6.9000	6.8100	6.9000	-0.719%	27	386	-14.638%
2026-08-12	7.0000	7.0000	6.7700	6.9500	-25.668%	23	378	-15.252%
2026-08-10	9.3500	9.3500	9.3500	9.3500	+16.875%	1	395	-37.005%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-1.720%	1	394	-26.375%
2026-08-05	8.1400	8.1400	8.1400	8.1400	-4.235%	8	394	-27.641%
2026-08-04	7.3500	8.5000	7.3500	8.5000	+7.595%	3	394	-30.706%
2026-08-03	5.8000	7.9000	5.8000	7.9000	+75.556%	10	394	-25.443%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-10.891%	1	394	+30.889%
2026-07-30	4.9500	5.1500	4.3000	5.0500	+83.636%	17	394	+16.634%
2026-07-29	2.7500	2.7500	2.7500	2.7500	-10.423%	1	397	+114.182%
2026-07-28	3.2200	3.2300	3.0700	3.0700	+2.333%	4	396	+91.857%
2026-07-27	3.0000	3.0000	2.9000	3.0000	+1.695%	19	397	+96.333%
2026-07-24	3.0000	3.0000	2.9500	2.9500	+0.683%	2	379	+99.661%
2026-07-23	3.6000	3.6000	2.9300	2.9300	-15.805%	2	379	+101.024%
2026-07-22	3.5100	3.5100	3.4800	3.4800	-16.547%	3	378	+69.253%
2026-07-21	4.2200	4.2200	4.1600	4.1700	-2.570%	3	378	+41.247%
2026-07-20	4.3500	4.3500	4.2300	4.2800	+4.902%	4	378	+37.617%
2026-07-17	4.0400	4.1000	3.9200	4.0800	-4.000%	27	378	+44.363%
2026-07-16	4.2500	4.2500	4.2500	4.2500	+1.190%	2	372	+38.588%
2026-07-15	4.1900	4.2000	4.1900	4.2000	+10.526%	2	372	+40.238%
2026-07-14	3.9000	3.9500	3.7000	3.8000	-9.524%	28	372	+55.000%
2026-07-13	4.0300	4.2000	4.0300	4.2000	+6.329%	3	362	+40.238%
2026-07-10	3.7000	3.9500	3.7000	3.9500	+2.597%	5	362	+49.114%
2026-07-09	3.3500	3.8500	3.3500	3.8500	-13.677%	7	363	+52.987%
2026-07-07	4.3400	4.4600	4.3400	4.4600	+3.721%	3	362	+32.063%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+6.965%	1	362	+36.977%
2026-07-01	4.0200	4.0200	4.0200	4.0200	+8.065%	1	361	+46.517%
2026-06-30	3.5500	3.7200	3.5500	3.7200	+1.087%	3	361	+58.333%
2026-06-29	3.6800	3.6800	3.6800	3.6800	+30.035%	1	360	+60.054%
2026-06-25	2.8300	2.8300	2.8300	2.8300	-21.607%	1	360	+108.127%
2026-06-23	3.5600	3.7200	3.5000	3.6100	-7.198%	4	360	+63.158%
2026-06-18	3.8900	3.8900	3.8900	3.8900	-0.765%	1	361	+51.414%
2026-06-11	3.9600	3.9600	3.8700	3.9200	-27.542%	10	361	+50.255%
2026-06-09	5.4100	5.4100	5.4100	5.4100	+3.048%	1	363	+8.872%
2026-06-08	5.2400	5.3000	5.2000	5.2500	-5.576%	37	363	+12.190%
2026-06-05	6.4000	6.4000	5.5600	5.5600	-21.690%	3	381	+5.935%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+0.141%	6	382	-17.042%
2026-06-03	6.9400	7.1200	6.9200	7.0900	-11.925%	5	388	-16.925%
2026-06-02	8.1000	8.1000	8.0500	8.0500	-15.971%	10	388	-26.832%
2026-06-01	9.1500	9.6800	9.1500	9.5800	+58.347%	21	383	-38.518%
2026-05-29	6.0000	6.0500	5.7200	6.0500	+21.000%	6	384	-2.645%
2026-05-28	5.1000	5.1200	5.0000	5.0000	+25.000%	10	378	+17.800%
2026-05-15	3.8000	4.0000	3.8000	4.0000	+29.032%	2	381	+47.250%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-10.145%	10	382	+90.000%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+13.115%	1	381	+70.725%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-36.458%	1	381	+93.115%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+9.091%	13	380	+22.708%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+163.473%	2	388	+33.864%
2026-04-06	1.6700	1.6700	1.6700	1.6700	0.000%	10	388	+252.695%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-6.704%	10	379	+252.695%
2026-03-31	1.7900	1.7900	1.7900	1.7900	+11.875%	1	379	+229.050%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-3.030%	1	380	+268.125%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-1.786%	1	380	+256.970%
2026-03-26	1.6800	1.6800	1.6800	1.6800	+2.439%	2	379	+250.595%
2026-03-25	1.6400	1.6400	1.6400	1.6400	-9.392%	1	379	+259.146%
2026-03-24	1.8600	1.8600	1.8100	1.8100	-26.721%	3	379	+225.414%
2026-03-18	2.5000	2.5100	2.4500	2.4700	-6.084%	211	379	+138.462%
2026-03-17	2.6600	2.6600	2.6000	2.6300	-36.627%	65	258	+123.954%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+16.901%	1	261	+41.928%
2026-02-19	3.6000	3.6000	3.5500	3.5500	-24.468%	11	260	+65.915%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+53.595%	20	256	+25.319%
2026-02-06	3.0500	3.0600	3.0500	3.0600	+2.000%	3	236	+92.484%
2026-02-05	3.1500	3.1500	3.0000	3.0000	-22.879%	7	237	+96.333%
2026-02-04	3.8900	3.8900	3.8900	3.8900	+16.119%	1	237	+51.414%
2026-02-03	3.6200	3.6200	3.3500	3.3500	-14.541%	2	237	+75.821%
2026-02-02	3.9200	3.9200	3.9200	3.9200	-54.943%	1	236	+50.255%
2026-01-28	8.7000	8.7000	8.7000	8.7000	+18.207%	1	235	-32.299%
2026-01-23	7.3600	7.3600	7.3600	7.3600	+35.793%	10	235	-19.973%
2026-01-22	5.4200	5.4200	5.4200	5.4200	+15.074%	7	235	+8.672%
2026-01-21	4.7100	4.7100	4.7100	4.7100	-16.192%	4	235	+25.053%
2026-01-14	5.6200	5.6200	5.6200	5.6200	-15.742%	4	231	+4.804%
2026-01-12	6.6500	6.6700	6.6500	6.6700	-2.628%	60	227	-11.694%
2026-01-09	6.8500	6.8500	6.8500	6.8500	+0.735%	2	167	-14.015%
2026-01-06	6.6000	6.8000	6.6000	6.8000	+3.187%	2	165	-13.382%
2026-01-05	6.5900	6.5900	6.5900	6.5900	-13.289%	3	160	-10.622%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-11.628%	4	160	-22.500%
2025-12-22	8.6000	8.6000	8.6000	8.6000	+1.296%	1	160	-31.512%
2025-12-17	8.4300	8.4900	8.4300	8.4900	+1.071%	100	160	-30.624%
2025-12-16	8.4000	8.4000	8.4000	8.4000	-16.251%	1	206	-29.881%
2025-12-05	10.0300	10.0300	10.0300	10.0300	-7.130%	1	206	-41.276%
2025-12-02	10.5000	10.8000	10.5000	10.8000	+2.857%	2	206	-45.463%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-1.869%	1	205	-43.905%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+29.697%	1	204	-44.953%
2025-11-25	8.2500	8.2500	8.2500	8.2500	-9.836%	2	204	-28.606%
2025-11-21	9.1500	9.1500	9.1500	9.1500	-19.737%	1	204	-35.628%
2025-11-20	11.4000	11.4000	11.4000	11.4000	-23.232%	1	205	-48.333%
2025-11-14	14.8500	14.8500	14.8500	14.8500	+6.835%	1	204	-60.337%
2025-11-10	14.2500	14.2500	13.9000	13.9000	+3.731%	195	204	-57.626%
2025-11-07	13.1000	13.4000	13.1000	13.4000	0.000%	4	169	-56.045%
2025-11-06	13.4000	13.4000	13.4000	13.4000	-6.620%	1	169	-56.045%
2025-11-05	14.5500	14.6300	14.3500	14.3500	-4.013%	3	169	-58.955%
2025-11-04	14.0000	14.9500	14.0000	14.9500	-10.479%	3	167	-60.602%
2025-10-30	16.5000	16.7000	16.5000	16.7000	+9.150%	2	165	-64.731%
2025-10-24	15.0500	15.4000	15.0500	15.3000	+2.341%	10	165	-61.503%
2025-10-23	15.0000	15.0500	14.7000	14.9500	+2.820%	10	163	-60.602%
2025-10-22	14.2600	14.5400	14.2600	14.5400	+9.736%	2	164	-59.491%
2025-10-20	13.1000	13.2500	13.1000	13.2500	-1.119%	2	164	-55.547%
2025-10-17	13.0000	13.6000	13.0000	13.4000	+1.515%	35	164	-56.045%
2025-10-13	13.0000	13.2000	13.0000	13.2000	-1.124%	2	142	-55.379%
2025-10-10	14.4000	14.6500	13.3500	13.3500	-7.033%	38	141	-55.880%
2025-10-09	14.2000	14.3600	14.0000	14.3600	-2.313%	6	120	-58.983%
2025-10-08	14.6000	14.7000	14.6000	14.7000	+3.960%	4	118	-59.932%
2025-10-06	13.7500	14.1400	13.7500	14.1400	+10.039%	4	118	-58.345%
2025-10-03	13.0000	13.2000	12.6500	12.8500	+6.198%	5	119	-54.163%
2025-10-02	12.6000	12.8000	11.9000	12.1000	-6.564%	12	118	-51.322%
2025-10-01	12.9500	12.9500	12.9500	12.9500	+2.778%	1	117	-54.517%
2025-09-30	12.3200	12.6000	12.3200	12.6000	+3.279%	4	117	-53.254%
2025-09-29	12.0100	12.2000	12.0000	12.2000	+0.247%	3	119	-51.721%
2025-09-23	12.4000	12.6000	12.1700	12.1700	-2.249%	11	120	-51.602%
2025-09-22	12.4000	12.6000	12.2500	12.4500	+1.220%	4	121	-52.691%
2025-09-19	12.1000	12.3000	12.1000	12.3000	+1.235%	4	122	-52.114%
2025-09-18	12.0000	12.1500	12.0000	12.1500	-2.410%	2	124	-51.523%
2025-09-16	12.2500	12.4500	12.1500	12.4500	+2.049%	14	124	-52.691%
2025-09-15	12.0000	12.2000	12.0000	12.2000	0.000%	2	128	-51.721%
2025-09-12	11.8000	12.2000	11.8000	12.2000	+18.447%	6	129	-51.721%
2025-09-11	10.0500	10.3000	10.0000	10.3000	+1.478%	10	133	-42.816%
2025-09-10	9.8900	10.1500	9.8900	10.1500	+10.326%	2	137	-41.970%
2025-09-08	9.5400	9.5400	9.2000	9.2000	+3.139%	2	137	-35.978%
2025-09-05	9.3000	9.3000	8.9200	8.9200	-15.290%	3	136	-33.969%
2025-09-02	10.5300	10.5300	10.5300	10.5300	-5.135%	1	133	-44.065%
2025-08-29	10.9000	11.1000	10.9000	11.1000	-0.893%	2	132	-46.937%
2025-08-28	11.0500	11.2000	11.0500	11.2000	+5.660%	2	132	-47.411%
2025-08-27	10.6000	10.6000	10.6000	10.6000	+3.922%	2	132	-44.434%
2025-08-26	10.4600	10.5500	10.0500	10.2000	-6.422%	5	131	-42.255%
2025-08-25	10.9500	11.1500	10.6500	10.9000	-1.802%	97	131	-45.963%
2025-08-22	11.1000	11.3500	11.0000	11.1000	-2.632%	9	93	-46.937%
2025-08-21	11.1000	11.5500	11.0500	11.4000	-0.870%	59	89	-48.333%
2025-08-20	11.2500	11.5000	11.2500	11.5000	-2.542%	2	70	-48.783%
2025-08-19	12.0000	12.0000	11.8000	11.8000	-17.193%	3	70	-50.085%
2025-08-15	13.8500	14.3500	13.8500	14.2500	+2.151%	6	68	-58.667%
2025-08-14	13.9500	13.9500	13.9500	13.9500	+4.494%	1	67	-57.778%
2025-08-13	13.3500	13.3500	13.3500	13.3500	-6.118%	1	68	-55.880%
2025-08-08	14.2200	14.2200	14.2200	14.2200	-10.566%	2	67	-58.579%
2025-08-05	15.9000	15.9000	15.9000	15.9000	-6.963%	1	69	-62.956%
2025-08-04	17.0900	17.0900	17.0900	17.0900	+13.179%	1	70	-65.535%
2025-08-01	15.1000	15.1000	15.0500	15.1000	+17.510%	14	70	-60.993%
2025-07-30	13.2800	13.2800	12.8500	12.8500	-1.154%	6	63	-54.163%
2025-07-29	13.7700	13.7700	13.0000	13.0000	-7.539%	49	59	-54.692%
2025-07-25	13.4500	14.0600	13.4500	14.0600	+8.571%	6	15	-58.108%
2025-07-24	12.9500	12.9500	12.9500	12.9500	+15.214%	6	11	-54.517%
2025-07-23	11.2400	11.2400	11.2400	11.2400	-10.794%	1	5	-47.598%
2025-07-21	12.7600	12.7600	12.6000	12.6000	0.000%	4	4	-53.254%