Dark

MSFT20270617C780
MSFT Jun 17 2027 780.00 Call (MSFT270617C00780000)
option OPRA

EOD

Sep 28, 2026

5.00-13.793%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.0000	5.0000	5.0000	5.0000	-13.793%	1	652	0.000%
2026-09-25	5.3000	5.8000	5.3000	5.8000	+37.116%	52	652	-13.793%
2026-09-21	4.2300	4.2300	4.2300	4.2300	+2.670%	1	660	+18.203%
2026-09-17	4.1200	4.1200	4.1200	4.1200	-13.263%	1	659	+21.359%
2026-09-14	4.7500	4.7500	4.7500	4.7500	+13.095%	1	658	+5.263%
2026-09-08	4.2000	4.2000	4.2000	4.2000	-23.636%	10	657	+19.048%
2026-09-03	5.5000	5.5000	5.5000	5.5000	+5.769%	1	657	-9.091%
2026-09-01	5.2000	5.2000	5.2000	5.2000	-15.447%	1	658	-3.846%
2026-08-31	6.2000	6.2000	6.0500	6.1500	-5.385%	41	658	-18.699%
2026-08-28	6.6000	6.8000	6.4500	6.5000	+51.163%	32	647	-23.077%
2026-08-19	4.3000	4.3000	4.3000	4.3000	-1.149%	2	644	+16.279%
2026-08-17	4.4000	4.4000	4.3500	4.3500	-21.622%	2	646	+14.943%
2026-08-14	5.5500	5.5500	5.5500	5.5500	-23.024%	1	645	-9.910%
2026-08-07	7.2500	7.2500	7.2100	7.2100	-4.756%	2	645	-30.652%
2026-08-06	7.5700	7.5700	7.5700	7.5700	+11.324%	1	645	-33.950%
2026-08-05	6.8000	6.8000	6.8000	6.8000	-0.293%	1	644	-26.471%
2026-08-04	6.8200	6.8200	6.8200	6.8200	+7.402%	1	645	-26.686%
2026-08-03	5.9500	6.3500	5.9200	6.3500	+57.568%	5	645	-21.260%
2026-07-30	3.6000	4.2000	3.5500	4.0300	+55.598%	18	648	+24.069%
2026-07-28	2.7900	2.7900	2.5900	2.5900	-6.835%	3	650	+93.050%
2026-07-27	2.7300	2.7800	2.7300	2.7800	+0.725%	2	651	+79.856%
2026-07-24	2.7600	2.7600	2.7600	2.7600	+6.977%	3	651	+81.159%
2026-07-23	2.5800	2.5800	2.5800	2.5800	-21.818%	1	650	+93.798%
2026-07-22	3.1600	3.3000	3.1600	3.3000	-5.714%	2	650	+51.515%
2026-07-21	3.5700	4.0500	3.5000	3.5000	-8.616%	9	649	+42.857%
2026-07-20	3.6500	3.8500	3.6500	3.8300	-0.519%	11	653	+30.548%
2026-07-17	3.5500	3.8500	3.5300	3.8500	-4.938%	26	655	+29.870%
2026-07-16	4.1500	4.1500	4.0500	4.0500	+7.143%	2	669	+23.457%
2026-07-15	3.8200	3.9000	3.7300	3.7800	+11.504%	7	669	+32.275%
2026-07-14	3.6800	3.6800	3.3900	3.3900	-9.600%	4	672	+47.493%
2026-07-13	3.6200	4.0000	3.6200	3.7500	+20.968%	4	672	+33.333%
2026-07-09	3.3000	3.3000	3.0700	3.1000	-11.429%	4	673	+61.290%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-31.373%	1	673	+42.857%
2026-07-07	5.1000	5.1000	5.1000	5.1000	+33.159%	1	672	-1.961%
2026-07-02	3.8300	3.8300	3.8300	3.8300	-7.711%	1	671	+30.548%
2026-07-01	3.7000	4.1500	3.7000	4.1500	+26.524%	6	671	+20.482%
2026-06-30	3.2800	3.2800	3.2800	3.2800	-3.812%	2	667	+52.439%
2026-06-29	3.5500	3.5500	3.3700	3.4100	+0.294%	4	665	+46.628%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+13.333%	1	663	+47.059%
2026-06-25	2.5800	3.0000	2.5800	3.0000	-7.692%	2	664	+66.667%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-9.722%	1	664	+53.846%
2026-06-17	3.5500	3.6000	3.5500	3.6000	-6.494%	2	663	+38.889%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+0.260%	41	663	+29.870%
2026-06-11	3.8400	3.8400	3.8400	3.8400	-4.478%	7	663	+30.208%
2026-06-10	4.0200	4.0200	4.0200	4.0200	-13.919%	1	670	+24.378%
2026-06-09	4.6700	4.6700	4.6700	4.6700	-21.513%	1	669	+7.066%
2026-06-04	6.4000	6.4000	5.9500	5.9500	-0.833%	87	668	-15.966%
2026-06-03	6.3500	6.5700	6.0000	6.0000	-30.796%	6	673	-16.667%
2026-06-01	8.3000	8.6700	8.2000	8.6700	+50.521%	8	673	-42.330%
2026-05-29	5.3100	5.7600	5.3100	5.7600	+32.414%	17	674	-13.194%
2026-05-28	4.2500	4.3500	4.2500	4.3500	+19.178%	2	680	+14.943%
2026-05-22	3.6500	3.6500	3.6500	3.6500	0.000%	2	679	+36.986%
2026-05-20	3.6500	3.6500	3.6500	3.6500	0.000%	1	677	+36.986%
2026-05-18	3.6500	3.6500	3.6500	3.6500	+1.108%	1	677	+36.986%
2026-05-15	3.4800	3.6300	3.4800	3.6100	+33.704%	401	677	+38.504%
2026-05-14	2.8000	2.8000	2.7000	2.7000	0.000%	2	809	+85.185%
2026-05-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	808	+85.185%
2026-05-11	2.6200	2.7000	2.5300	2.7000	-6.250%	401	808	+85.185%
2026-05-07	3.0500	3.0500	2.8100	2.8800	+8.679%	7	408	+73.611%
2026-05-06	2.6000	2.6500	2.6000	2.6500	-12.829%	2	408	+88.679%
2026-05-01	3.0000	3.0400	3.0000	3.0400	+10.949%	2	408	+64.474%
2026-04-30	2.6900	2.7400	2.6600	2.7400	-33.171%	21	408	+82.482%
2026-04-29	4.1200	4.1200	4.1000	4.1000	0.000%	2	397	+21.951%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+3.797%	1	395	+21.951%
2026-04-24	3.6200	3.9500	3.6200	3.9500	+16.176%	9	394	+26.582%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-8.108%	6	393	+47.059%
2026-04-17	4.2000	4.2000	3.7000	3.7000	-2.632%	2	390	+35.135%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+7.042%	3	390	+31.579%
2026-04-15	3.6000	3.6000	3.5500	3.5500	+143.151%	2	390	+40.845%
2026-04-02	1.4600	1.4600	1.4600	1.4600	-3.311%	1	389	+242.466%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-22.564%	1	389	+231.126%
2026-03-20	2.0500	2.0500	1.9500	1.9500	-10.959%	3	389	+156.410%
2026-03-18	2.1900	2.1900	2.1900	2.1900	-4.783%	3	389	+128.311%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-6.122%	1	392	+117.391%
2026-03-16	2.3800	2.4500	2.3800	2.4500	+2.941%	2	391	+104.082%
2026-03-13	2.5700	2.5700	2.3600	2.3800	-14.079%	50	390	+110.084%
2026-03-12	2.7500	2.7700	2.6800	2.7700	+0.727%	26	350	+80.505%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-7.407%	2	335	+81.818%
2026-03-10	2.9300	2.9700	2.9300	2.9700	-16.807%	20	334	+68.350%
2026-03-05	3.7000	3.7400	3.5600	3.5700	+6.567%	57	322	+40.056%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-3.736%	12	322	+49.254%
2026-02-26	3.4800	3.4800	3.4800	3.4800	+8.750%	3	322	+43.678%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+16.364%	1	324	+56.250%
2026-02-24	2.7000	2.7500	2.6900	2.7500	+6.589%	59	324	+81.818%
2026-02-23	2.7000	2.7000	2.5700	2.5800	-11.340%	46	270	+93.798%
2026-02-20	2.9100	2.9100	2.9100	2.9100	+0.345%	2	226	+71.821%
2026-02-18	2.8800	2.9000	2.8800	2.9000	+1.754%	25	226	+72.414%
2026-02-17	2.9300	2.9400	2.8400	2.8500	-4.682%	31	202	+75.439%
2026-02-12	3.0500	3.0500	2.9900	2.9900	-9.394%	3	194	+67.224%
2026-02-11	3.4000	3.4000	3.3000	3.3000	-5.714%	3	191	+51.515%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+36.719%	50	189	+42.857%
2026-02-05	2.7500	2.7500	2.5500	2.5600	-21.951%	5	139	+95.313%
2026-02-04	3.2800	3.2800	3.2800	3.2800	+7.541%	1	139	+52.439%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-10.294%	1	139	+63.934%
2026-02-02	3.7000	3.7000	3.3500	3.4000	-15.000%	48	138	+47.059%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-0.249%	1	143	+25.000%
2026-01-29	4.7000	4.7000	3.7500	4.0100	-42.302%	8	142	+24.688%
2026-01-28	6.9500	6.9500	6.9500	6.9500	+6.759%	10	140	-28.058%
2026-01-26	6.5500	6.5500	6.5100	6.5100	+62.344%	10	146	-23.195%
2026-01-21	3.9800	4.2500	3.9800	4.0100	-18.990%	4	144	+24.688%
2026-01-15	4.9500	4.9500	4.9500	4.9500	-26.449%	1	146	+1.010%
2026-01-07	6.7500	6.7500	6.7300	6.7300	+19.115%	10	145	-25.706%
2026-01-06	5.6000	5.6500	5.6000	5.6500	-20.534%	2	147	-11.504%
2025-12-17	7.0500	7.1100	7.0500	7.1100	-0.698%	57	147	-29.677%
2025-12-16	7.1500	7.1600	7.1500	7.1600	-19.911%	15	108	-30.168%
2025-12-11	8.8000	8.9400	8.7500	8.9400	+6.429%	35	110	-44.072%
2025-12-10	8.5400	8.5400	8.3500	8.4000	-9.677%	15	130	-40.476%
2025-11-26	9.3500	9.3500	9.3000	9.3000	+30.435%	2	115	-46.237%
2025-11-25	7.1300	7.1300	7.1300	7.1300	-3.649%	35	115	-29.874%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-1.333%	1	115	-32.432%
2025-11-21	7.5000	7.5000	7.4500	7.5000	-38.776%	11	115	-33.333%
2025-11-14	12.2500	12.2500	12.2500	12.2500	+0.410%	1	110	-59.184%
2025-11-10	12.4500	12.4500	12.2000	12.2000	+5.172%	2	110	-59.016%
2025-11-07	11.3500	11.6000	11.3500	11.6000	-17.143%	2	110	-56.897%
2025-10-30	16.7000	17.0000	13.8000	14.0000	-21.831%	8	109	-64.286%
2025-10-29	18.0100	18.0100	17.7600	17.9100	-4.886%	4	110	-72.083%
2025-10-28	17.8800	18.8300	17.6300	18.8300	+24.537%	8	109	-73.447%
2025-10-27	15.1200	15.1200	15.1200	15.1200	+15.862%	1	104	-66.931%
2025-10-24	13.1000	13.1500	12.9000	13.0500	-1.880%	5	104	-61.686%
2025-10-23	13.1500	13.3500	13.1000	13.3000	+5.892%	4	104	-62.406%
2025-10-22	12.2600	12.5600	12.2600	12.5600	+7.997%	6	104	-60.191%
2025-10-21	11.4400	11.6300	11.4400	11.6300	-5.754%	2	102	-57.008%
2025-10-09	12.1500	12.3400	12.1500	12.3400	-0.884%	2	102	-59.481%
2025-10-07	12.4500	12.4500	12.4500	12.4500	+3.491%	1	102	-59.839%
2025-10-06	11.7500	12.0300	11.7500	12.0300	+10.367%	4	103	-58.437%
2025-10-03	10.8500	10.9000	10.8500	10.9000	-0.092%	2	102	-54.128%
2025-10-02	10.7100	10.9100	10.7100	10.9100	+4.402%	2	102	-54.170%
2025-09-23	10.4800	10.6000	10.4000	10.4500	-4.566%	87	102	-52.153%
2025-09-22	11.0600	11.0600	10.9500	10.9500	+7.458%	43	28	-54.338%
2025-09-18	10.1900	10.1900	10.1900	10.1900	-5.648%	1	6	-50.932%
2025-09-15	10.8000	10.8000	10.8000	10.8000	+6.931%	1	5	-53.704%
2025-09-12	9.9000	10.1000	9.9000	10.1000	+20.958%	4	4	-50.495%
2025-09-10	8.5500	8.5500	8.3500	8.3500	-5.650%	2	4	-40.120%
2025-09-02	8.8000	8.8500	8.8000	8.8500	+2.312%	2	2	-43.503%
2025-08-27	8.6500	8.6500	8.6500	8.6500	-6.486%	1	2	-42.197%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-9.756%	1	2	-45.946%
2025-08-19	10.0500	10.2500	10.0500	10.2500	-18.972%	2	1	-51.220%
2025-08-12	12.5000	12.6500	12.5000	12.6500	-0.394%	2	1	-60.474%
2025-08-11	12.1000	12.7000	12.1000	12.7000	-6.480%	3	1	-60.630%
2025-08-05	13.5800	13.5800	13.5800	13.5800	0.000%	1	1	-63.181%