Dark

MSFT20270617C680
MSFT Jun 17 2027 680.00 Call (MSFT270617C00680000)
option OPRA

EOD

Sep 28, 2026

13.16-10.171%(-1.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.1600	13.1600	13.1600	13.1600	-10.171%	1	937	0.000%
2026-09-25	14.6500	14.6500	14.6500	14.6500	+36.916%	2	937	-10.171%
2026-09-23	10.8000	10.8000	10.7000	10.7000	-4.208%	2	937	+22.991%
2026-09-22	11.1700	11.1700	11.1700	11.1700	+1.730%	10	938	+17.816%
2026-09-21	10.9800	10.9800	10.9800	10.9800	-0.182%	10	948	+19.854%
2026-09-17	11.0000	11.0000	11.0000	11.0000	-16.667%	1	953	+19.636%
2026-09-14	13.2000	13.2000	13.2000	13.2000	+16.300%	2	952	-0.303%
2026-09-08	11.3500	11.3500	11.3500	11.3500	-6.121%	1	951	+15.947%
2026-09-04	12.1900	12.1900	12.0900	12.0900	-16.621%	3	951	+8.850%
2026-09-03	14.2500	14.5000	14.2500	14.5000	+27.753%	24	951	-9.241%
2026-09-02	11.3000	11.4000	11.3000	11.3500	-11.328%	203	951	+15.947%
2026-09-01	12.9100	12.9100	12.8000	12.8000	-22.424%	2	778	+2.813%
2026-08-28	16.5000	16.5000	16.5000	16.5000	+19.565%	1	777	-20.242%
2026-08-27	13.8000	13.8000	13.8000	13.8000	+18.151%	1	776	-4.638%
2026-08-25	11.5500	11.7900	11.5000	11.6800	+0.690%	26	776	+12.671%
2026-08-24	11.6000	11.6000	11.6000	11.6000	+10.476%	1	768	+13.448%
2026-08-21	11.0500	11.0500	10.5000	10.5000	-1.961%	2	767	+25.333%
2026-08-20	10.7100	10.7100	10.7100	10.7100	-0.833%	1	767	+22.876%
2026-08-19	10.9300	11.8800	10.8000	10.8000	-4.425%	55	767	+21.852%
2026-08-18	11.3000	11.3000	11.3000	11.3000	-3.830%	1	758	+16.460%
2026-08-17	12.0000	12.0000	11.7500	11.7500	-16.667%	3	757	+12.000%
2026-08-13	14.2000	14.2000	13.1500	14.1000	-10.872%	3	773	-6.667%
2026-08-11	15.9300	15.9300	15.8200	15.8200	-9.548%	3	772	-16.814%
2026-08-10	19.6000	19.6000	17.4900	17.4900	+1.864%	5	772	-24.757%
2026-08-07	17.5800	17.5800	17.1700	17.1700	+3.247%	8	771	-23.355%
2026-08-06	16.6300	16.6300	16.6300	16.6300	+6.945%	1	768	-20.866%
2026-08-05	16.2400	16.2400	15.1700	15.5500	-4.308%	6	768	-15.370%
2026-08-04	14.0000	16.5000	14.0000	16.2500	+8.914%	4	769	-19.015%
2026-08-03	11.5000	15.2800	11.5000	14.9200	+46.275%	194	772	-11.796%
2026-07-31	9.2500	10.2000	9.2500	10.2000	+7.368%	5	687	+29.020%
2026-07-30	7.1400	9.5000	6.9400	9.5000	+83.398%	62	689	+38.526%
2026-07-29	5.1800	5.1800	5.1800	5.1800	-0.385%	1	656	+154.054%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-1.701%	12	655	+153.077%
2026-07-24	5.2900	5.2900	5.2900	5.2900	+3.523%	1	655	+148.771%
2026-07-23	6.0100	6.0400	4.9500	5.1100	-16.230%	24	655	+157.534%
2026-07-22	6.4700	6.4700	6.0400	6.1000	-10.688%	6	666	+115.738%
2026-07-21	6.8000	6.8300	6.8000	6.8300	-5.270%	9	660	+92.679%
2026-07-20	6.7200	7.2100	6.7200	7.2100	+1.122%	7	669	+82.524%
2026-07-17	7.0500	7.1300	6.6200	7.1300	-10.986%	22	674	+84.572%
2026-07-16	7.3000	8.0100	6.9500	8.0100	+12.185%	21	667	+64.295%
2026-07-15	6.4800	7.2900	6.4800	7.1400	+10.355%	32	674	+84.314%
2026-07-14	6.0100	6.6500	6.0100	6.4700	-6.368%	14	670	+103.400%
2026-07-13	6.6000	7.1000	6.6000	6.9100	+27.491%	11	663	+90.449%
2026-07-09	5.4200	5.4200	5.4200	5.4200	-9.213%	2	666	+142.804%
2026-07-08	6.4100	6.4100	5.9700	5.9700	-22.063%	5	665	+120.436%
2026-07-07	7.6600	7.6600	7.6600	7.6600	+8.807%	2	660	+71.802%
2026-07-06	7.0400	7.0400	7.0400	7.0400	+25.044%	1	658	+86.932%
2026-06-30	5.6300	5.6300	5.6300	5.6300	+1.625%	1	657	+133.748%
2026-06-29	6.5000	6.5000	5.5400	5.5400	+4.528%	3	656	+137.545%
2026-06-26	5.7300	5.7300	5.2500	5.3000	+14.224%	92	654	+148.302%
2026-06-25	4.7300	4.7300	4.5300	4.6400	-9.375%	5	630	+183.621%
2026-06-24	5.5300	5.5300	5.1200	5.1200	-6.399%	3	627	+157.031%
2026-06-23	5.4700	5.4700	5.4700	5.4700	0.000%	1	624	+140.585%
2026-06-22	6.3800	6.3800	5.4700	5.4700	-15.194%	7	623	+140.585%
2026-06-18	5.8900	6.4500	5.8900	6.4500	+9.508%	22	602	+104.031%
2026-06-17	6.5000	6.5000	5.8900	5.8900	-17.622%	4	602	+123.430%
2026-06-16	7.5700	7.5700	6.9800	7.1500	-9.379%	23	602	+84.056%
2026-06-15	7.8900	7.8900	7.8900	7.8900	+9.280%	1	591	+66.793%
2026-06-12	6.9400	7.2200	6.9400	7.2200	+9.893%	2	590	+82.271%
2026-06-11	6.5700	6.5700	6.5700	6.5700	-20.073%	1	588	+100.304%
2026-06-10	7.5900	8.2200	7.5900	8.2200	+5.115%	2	587	+60.097%
2026-06-09	8.7300	9.0700	7.8200	7.8200	-9.595%	8	586	+68.286%
2026-06-08	8.7200	8.7200	8.6000	8.6500	-20.129%	21	581	+52.139%
2026-06-04	10.8500	10.8600	10.8300	10.8300	+4.638%	8	571	+21.514%
2026-06-03	11.3500	11.3500	10.3500	10.3500	-20.690%	4	573	+27.150%
2026-06-02	14.0700	14.0700	13.0000	13.0500	-16.773%	8	569	+0.843%
2026-06-01	14.9500	15.6800	14.9500	15.6800	+52.233%	15	571	-16.071%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+18.391%	3	585	+27.767%
2026-05-28	8.6700	8.7000	8.6700	8.7000	+21.339%	14	585	+51.264%
2026-05-26	7.1700	7.1700	7.1700	7.1700	-2.049%	400	579	+83.543%
2026-05-22	7.3200	7.3200	7.3200	7.3200	-2.400%	1	817	+79.781%
2026-05-15	7.4000	7.5500	7.4000	7.5000	+39.147%	58	818	+75.467%
2026-05-13	5.1700	5.3900	5.1700	5.3900	-23.000%	12	799	+144.156%
2026-05-07	6.3600	7.0000	6.3600	7.0000	+11.111%	26	809	+88.000%
2026-05-01	6.5100	6.5100	6.2700	6.3000	+11.504%	300	962	+108.889%
2026-04-30	5.5000	5.8000	5.4500	5.6500	-34.072%	127	962	+132.920%
2026-04-29	8.6400	8.6400	8.5700	8.5700	+21.560%	300	968	+53.559%
2026-04-23	7.6000	7.6000	7.0000	7.0500	-12.204%	28	668	+86.667%
2026-04-21	8.0300	8.0300	8.0300	8.0300	-5.862%	4	651	+63.885%
2026-04-17	8.5300	8.5300	8.5300	8.5300	+13.431%	1	651	+54.279%
2026-04-16	7.5200	7.5200	7.5200	7.5200	+11.407%	1	651	+75.000%
2026-04-15	6.7500	6.7500	6.7500	6.7500	+95.652%	1	651	+94.963%
2026-04-10	3.3400	3.4500	3.3000	3.4500	+16.949%	18	652	+281.449%
2026-04-09	2.9500	2.9500	2.9500	2.9500	+13.027%	3	652	+346.102%
2026-04-08	2.6100	2.6100	2.6100	2.6100	-8.741%	1	649	+404.215%
2026-04-07	2.9800	2.9800	2.8600	2.8600	+2.143%	30	648	+360.140%
2026-03-27	2.8200	2.8200	2.8000	2.8000	-2.098%	12	633	+370.000%
2026-03-26	2.8600	2.8600	2.8600	2.8600	-4.983%	4	621	+360.140%
2026-03-25	3.2800	3.2800	3.0100	3.0100	-19.733%	6	621	+337.209%
2026-03-23	3.7500	3.7500	3.7500	3.7500	-6.250%	6	617	+250.933%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-8.467%	1	613	+229.000%
2026-03-19	4.3000	4.3700	4.3000	4.3700	-41.578%	49	612	+201.144%
2026-03-06	7.4800	7.4800	7.4800	7.4800	-6.500%	1	609	+75.936%
2026-03-04	7.2800	8.0000	7.2800	8.0000	+22.137%	3	608	+64.500%
2026-02-27	6.5500	6.5500	6.5500	6.5500	-8.006%	1	610	+100.916%
2026-02-26	7.1200	7.1200	7.1200	7.1200	+34.340%	10	609	+84.831%
2026-02-23	5.2500	5.3000	5.2500	5.3000	-15.200%	3	599	+148.302%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-3.101%	5	597	+110.560%
2026-02-19	6.4500	6.4500	6.4000	6.4500	-12.838%	12	597	+104.031%
2026-02-09	7.4000	7.4000	7.4000	7.4000	+6.628%	1	597	+77.838%
2026-02-04	7.2500	7.2500	6.9400	6.9400	+10.686%	4	597	+89.625%
2026-02-03	6.9500	6.9500	6.2700	6.2700	-14.110%	18	595	+109.888%
2026-02-02	7.1800	7.3000	7.1800	7.3000	-15.215%	6	582	+80.274%
2026-01-29	9.6000	9.6000	8.4900	8.6100	-47.178%	5	578	+52.846%
2026-01-28	15.8000	16.3000	15.8000	16.3000	+6.885%	4	574	-19.264%
2026-01-27	15.2500	15.2500	15.2500	15.2500	+8.156%	2	573	-13.705%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+41.424%	2	574	-6.667%
2026-01-22	9.9700	9.9700	9.9700	9.9700	+6.631%	1	574	+31.996%
2026-01-21	9.9500	9.9500	9.3000	9.3500	-36.177%	13	573	+40.749%
2026-01-07	15.4000	15.4000	14.6500	14.6500	+12.261%	8	562	-10.171%
2026-01-06	13.0500	13.0500	13.0500	13.0500	-27.298%	1	557	+0.843%
2025-12-12	17.9500	17.9500	17.9500	17.9500	-5.526%	70	557	-26.685%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+9.827%	1	557	-30.737%
2025-11-25	15.4200	17.3000	15.4200	17.3000	+6.462%	29	557	-23.931%
2025-11-24	16.3000	16.3000	16.2500	16.2500	-3.846%	12	582	-19.015%
2025-11-21	16.9000	16.9000	16.9000	16.9000	-26.840%	1	594	-22.130%
2025-11-07	23.1000	23.1000	23.1000	23.1000	-10.569%	1	594	-43.030%
2025-11-05	25.8300	25.8300	25.8300	25.8300	-28.627%	1	594	-49.051%
2025-10-29	36.1900	36.1900	36.1900	36.1900	+1.089%	2	593	-63.636%
2025-10-28	35.7600	36.3300	35.7600	35.8000	+15.670%	21	593	-63.240%
2025-10-27	30.9500	30.9500	30.9500	30.9500	+11.733%	3	575	-57.480%
2025-10-24	27.7000	27.7000	27.7000	27.7000	-0.360%	1	575	-52.491%
2025-10-23	27.8000	27.8000	27.8000	27.8000	+13.701%	2	575	-52.662%
2025-10-10	25.0500	25.3000	24.4500	24.4500	-7.840%	11	577	-46.176%
2025-10-09	26.2100	26.5300	26.2100	26.5300	-2.642%	4	580	-50.396%
2025-10-08	27.2500	27.2500	27.2500	27.2500	+2.714%	1	580	-51.706%
2025-10-07	26.2800	26.5300	26.2800	26.5300	+8.418%	2	580	-50.396%
2025-10-02	24.3000	24.4700	24.3000	24.4700	+2.988%	2	580	-46.220%
2025-09-30	23.5000	23.7600	23.5000	23.7600	+5.553%	2	580	-44.613%
2025-09-23	22.8500	22.8500	22.5100	22.5100	-5.618%	2	580	-41.537%
2025-09-22	23.7700	24.2000	23.7000	23.8500	+2.802%	52	582	-44.822%
2025-09-19	23.2000	23.2000	23.2000	23.2000	+11.164%	10	574	-43.276%
2025-09-12	20.8700	20.8700	20.8700	20.8700	+15.623%	1	584	-36.943%
2025-09-10	18.0500	18.0500	18.0500	18.0500	-1.635%	1	584	-27.091%
2025-09-08	18.5500	18.6200	18.3500	18.3500	+3.380%	18	583	-28.283%
2025-09-05	19.1200	19.1200	17.7500	17.7500	-11.028%	39	584	-25.859%
2025-09-02	19.9500	19.9500	19.9500	19.9500	-5.896%	194	547	-34.035%
2025-08-29	21.2000	21.2000	21.2000	21.2000	-0.935%	1	352	-37.925%
2025-08-28	21.0500	21.4500	21.0500	21.4000	+6.893%	9	352	-38.505%
2025-08-26	19.8000	20.0200	19.6100	20.0200	-8.751%	81	344	-34.266%
2025-08-21	21.9500	21.9500	21.9400	21.9400	-2.489%	3	277	-40.018%
2025-08-20	22.3400	22.5000	22.3400	22.5000	-1.229%	201	277	-41.511%
2025-08-19	22.7800	22.7800	22.7800	22.7800	-8.880%	1	76	-42.230%
2025-08-18	25.0000	25.0000	25.0000	25.0000	-9.910%	1	76	-47.360%
2025-08-13	27.7000	27.7500	27.7000	27.7500	+7.558%	2	76	-52.577%
2025-08-11	25.8000	25.8000	25.8000	25.8000	-3.551%	1	76	-48.992%
2025-08-08	26.9000	26.9000	26.7500	26.7500	-5.007%	2	75	-50.804%
2025-08-06	28.4200	28.4200	28.1600	28.1600	-9.337%	3	74	-53.267%
2025-07-31	31.0600	31.0600	31.0600	31.0600	+29.417%	20	71	-57.630%
2025-07-24	24.0000	24.0000	24.0000	24.0000	+11.732%	1	51	-45.167%
2025-07-23	21.4800	21.4800	21.4800	21.4800	-7.613%	10	52	-38.734%
2025-07-16	23.2500	23.2500	23.2500	23.2500	-3.206%	1	43	-43.398%
2025-07-15	23.9500	24.0200	23.9000	24.0200	+4.028%	3	43	-45.212%
2025-07-09	22.9400	23.1000	22.9400	23.0900	+8.404%	22	41	-43.006%
2025-06-26	20.7500	21.3000	20.7500	21.3000	+4.926%	4	41	-38.216%
2025-06-25	20.1000	20.3000	20.1000	20.3000	+7.237%	2	37	-35.172%
2025-06-16	18.9300	18.9300	18.9300	18.9300	+8.171%	1	37	-30.481%
2025-06-11	17.5000	17.5000	17.5000	17.5000	+5.740%	14	38	-24.800%
2025-06-09	16.5500	16.5500	16.5500	16.5500	+3.308%	1	24	-20.483%
2025-06-05	16.4000	16.4000	16.0200	16.0200	+0.313%	23	24	-17.853%
2025-05-27	15.9700	15.9700	15.9700	15.9700	0.000%	1	1	-17.595%