Dark

MSFT20270617C675
MSFT Jun 17 2027 675.00 Call (MSFT270617C00675000)
option OPRA

EOD

Sep 29, 2026

12.80+5.350%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8000	12.8000	12.8000	12.8000	+5.350%	5	284	0.000%
2026-09-23	11.3500	12.1500	11.2500	12.1500	+2.532%	54	279	+5.350%
2026-09-17	11.9000	11.9000	11.8500	11.8500	+2.155%	3	239	+8.017%
2026-09-08	11.6000	11.6000	11.6000	11.6000	-9.375%	1	236	+10.345%
2026-09-04	12.8000	12.8000	12.8000	12.8000	+7.563%	14	225	0.000%
2026-09-02	13.0000	13.0000	11.9000	11.9000	-11.260%	61	225	+7.563%
2026-09-01	13.4300	13.4300	13.3800	13.4100	+9.024%	8	167	-4.549%
2026-08-25	12.3000	12.3000	12.3000	12.3000	+2.500%	3	165	+4.065%
2026-08-24	11.9500	12.0000	11.9500	12.0000	+6.195%	10	162	+6.667%
2026-08-21	11.2500	11.3000	11.2000	11.3000	+2.262%	30	163	+13.274%
2026-08-20	11.4600	11.4600	10.9100	11.0500	-5.150%	84	159	+15.837%
2026-08-18	11.7500	11.7500	11.6500	11.6500	-0.427%	11	161	+9.871%
2026-08-17	12.1200	12.1200	11.7000	11.7000	-19.031%	2	164	+9.402%
2026-08-13	14.4500	14.4500	14.4500	14.4500	+2.120%	1	164	-11.419%
2026-08-12	14.1500	14.1500	14.1500	14.1500	-26.302%	1	164	-9.541%
2026-08-10	18.1500	19.2000	18.1000	19.2000	+6.371%	5	163	-33.333%
2026-08-07	18.0500	18.0500	18.0500	18.0500	+2.849%	6	163	-29.086%
2026-08-06	17.0300	17.5500	17.0300	17.5500	+3.053%	6	169	-27.066%
2026-08-04	17.0300	17.0300	17.0300	17.0300	+13.156%	1	163	-24.839%
2026-08-03	13.7000	15.2500	13.7000	15.0500	+51.256%	14	164	-14.950%
2026-07-31	9.9500	9.9500	9.9500	9.9500	+84.259%	1	157	+28.643%
2026-07-29	5.4000	5.4000	5.4000	5.4000	+1.887%	16	158	+137.037%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-26.593%	2	174	+141.509%
2026-07-21	7.2200	7.2200	7.2200	7.2200	-8.492%	1	174	+77.285%
2026-07-16	7.6900	7.8900	7.6600	7.8900	+8.828%	10	174	+62.231%
2026-07-15	7.2500	7.2500	7.2500	7.2500	+8.209%	5	172	+76.552%
2026-07-14	6.4000	6.7000	6.4000	6.7000	+0.299%	3	177	+91.045%
2026-07-10	6.5800	6.6800	6.5800	6.6800	+15.371%	2	177	+91.617%
2026-07-09	5.7900	5.7900	5.7900	5.7900	-16.087%	1	177	+121.071%
2026-07-01	6.6100	6.9000	6.6100	6.9000	+22.124%	4	176	+85.507%
2026-06-30	6.1000	6.1000	5.6500	5.6500	+5.214%	4	176	+126.549%
2026-06-22	6.0900	6.0900	5.3700	5.3700	-33.785%	4	175	+138.361%
2026-06-15	8.1100	8.1100	8.1100	8.1100	+15.857%	1	179	+57.830%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-7.895%	1	178	+82.857%
2026-06-10	7.6500	7.6500	7.6000	7.6000	-22.843%	38	177	+68.421%
2026-06-05	9.8500	9.8500	9.8500	9.8500	-12.210%	2	152	+29.949%
2026-06-04	11.2000	11.2200	11.2000	11.2200	-18.578%	4	154	+14.082%
2026-06-02	13.7000	13.7800	13.7000	13.7800	-14.143%	3	154	-7.112%
2026-06-01	15.1000	16.0500	14.7700	16.0500	+36.017%	23	154	-20.249%
2026-05-29	11.1500	11.8000	11.0000	11.8000	+39.645%	11	135	+8.475%
2026-05-28	8.4500	8.4500	8.4500	8.4500	+11.921%	1	146	+51.479%
2026-05-26	7.5000	7.5500	7.4000	7.5500	+29.725%	18	147	+69.536%
2026-05-11	5.8200	5.8200	5.8200	5.8200	-3.000%	9	129	+119.931%
2026-05-04	6.3200	6.3200	6.0000	6.0000	-6.687%	2	120	+113.333%
2026-05-01	6.3200	6.4300	6.3200	6.4300	+6.633%	15	135	+99.067%
2026-04-30	6.0300	6.0300	6.0300	6.0300	-33.000%	3	135	+112.272%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+25.000%	1	132	+42.222%
2026-04-23	7.5400	7.5400	7.2000	7.2000	-15.294%	27	132	+77.778%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+15.962%	1	153	+50.588%
2026-04-20	7.3300	7.3300	7.3300	7.3300	-6.624%	2	154	+74.625%
2026-04-16	7.8500	7.8500	7.8500	7.8500	+12.950%	2	152	+63.057%
2026-04-15	6.9500	6.9500	6.9500	6.9500	+17.797%	1	152	+84.173%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+68.571%	1	153	+116.949%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+12.179%	1	152	+265.714%
2026-04-08	3.0000	3.1200	3.0000	3.1200	+2.295%	2	151	+310.256%
2026-04-01	3.4100	3.4100	3.0500	3.0500	+5.536%	2	151	+319.672%
2026-03-30	3.0000	3.0000	2.8900	2.8900	-0.345%	2	151	+342.907%
2026-03-27	2.9400	3.0000	2.8900	2.9000	-6.452%	8	149	+341.379%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-22.500%	1	141	+312.903%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-1.235%	1	140	+220.000%
2026-03-20	4.2500	4.2500	4.0500	4.0500	-16.495%	4	139	+216.049%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-22.400%	1	143	+163.918%
2026-03-12	6.2500	6.2500	6.2500	6.2500	-25.595%	1	143	+104.800%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+8.247%	1	146	+52.381%
2026-03-03	7.7600	7.7600	7.7600	7.7600	+35.192%	1	145	+64.948%
2026-02-24	5.7500	5.7500	5.7400	5.7400	+0.702%	2	145	+122.997%
2026-02-23	5.7000	5.7000	5.7000	5.7000	-14.671%	6	145	+124.561%
2026-02-19	6.7000	6.7000	6.6800	6.6800	-7.222%	6	139	+91.617%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-7.692%	20	139	+77.778%
2026-02-02	7.8000	7.8000	7.8000	7.8000	-17.722%	10	119	+64.103%
2026-01-30	9.4800	9.4800	9.4800	9.4800	+2.486%	1	119	+35.021%
2026-01-29	10.0500	10.0500	9.2500	9.2500	-43.007%	3	118	+38.378%
2026-01-28	16.2300	16.2300	16.2300	16.2300	+1.438%	3	116	-21.134%
2026-01-27	16.0000	16.0000	16.0000	16.0000	+36.869%	30	116	-20.000%
2026-01-15	11.6900	11.6900	11.6900	11.6900	-17.676%	3	146	+9.495%
2026-01-09	14.2000	14.2000	14.2000	14.2000	+4.412%	1	146	-9.859%
2026-01-06	13.6000	13.6000	13.6000	13.6000	-9.333%	1	146	-5.882%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-3.226%	15	146	-14.667%
2025-12-31	15.6500	15.6500	15.5000	15.5000	-18.206%	18	116	-17.419%
2025-12-05	18.9500	18.9500	18.9500	18.9500	-4.293%	13	116	-32.454%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+10.306%	1	129	-35.354%
2025-11-25	17.9500	18.2000	17.9500	17.9500	+6.465%	142	128	-28.691%
2025-11-24	17.2000	17.2000	16.8600	16.8600	-34.397%	5	7	-24.081%
2025-11-10	25.7000	25.7000	25.7000	25.7000	-15.182%	2	8	-50.195%
2025-10-31	30.3000	30.3000	30.3000	30.3000	-19.178%	1	6	-57.756%
2025-10-28	36.6000	37.4900	36.5900	37.4900	+35.883%	5	5	-65.858%
2025-10-22	27.4100	27.5900	27.4100	27.5900	0.000%	2	0	-53.606%