Dark

MSFT20271217C680
MSFT Dec 17 2027 680.00 Call (MSFT271217C00680000)
option OPRA

EOD

Aug 3, 2026

26.50+23.716%(+5.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.7500	27.7500	26.5000	26.5000	+23.716%	2	262	0.000%
2026-07-31	21.4200	21.4200	21.4200	21.4200	+6.303%	1	262	+23.716%
2026-07-30	20.1500	20.1500	20.1500	20.1500	+32.566%	1	262	+31.514%
2026-07-17	15.2000	15.2000	15.2000	15.2000	-2.251%	1	262	+74.342%
2026-07-15	15.5500	15.5500	15.5500	15.5500	+0.647%	1	262	+70.418%
2026-07-02	15.4500	15.4500	15.4500	15.4500	+2.183%	1	262	+71.521%
2026-07-01	14.6000	15.1200	14.6000	15.1200	+27.487%	2	262	+75.265%
2026-06-30	11.8600	11.8600	11.8600	11.8600	-0.336%	2	263	+123.440%
2026-06-29	12.0500	12.0500	11.9000	11.9000	+3.478%	16	261	+122.689%
2026-06-24	11.5000	11.5000	11.5000	11.5000	-12.548%	3	261	+130.435%
2026-06-18	13.1500	13.1500	13.1500	13.1500	-0.530%	1	256	+101.521%
2026-06-17	13.2200	13.2200	13.2200	13.2200	-17.272%	1	256	+100.454%
2026-06-10	15.9900	15.9900	15.9800	15.9800	-10.975%	2	256	+65.832%
2026-06-05	17.9500	17.9500	17.9500	17.9500	-11.967%	1	256	+47.632%
2026-06-03	20.3900	20.3900	20.3900	20.3900	-26.523%	1	257	+29.966%
2026-06-01	25.5000	27.7500	25.5000	27.7500	+98.214%	3	258	-4.505%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-3.912%	2	260	+89.286%
2026-05-26	14.4500	14.5700	14.4500	14.5700	+6.506%	10	258	+81.881%
2026-05-20	13.6800	13.6800	13.6800	13.6800	-14.500%	1	259	+93.713%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+6.667%	1	259	+65.625%
2026-05-15	13.5900	15.0000	13.5900	15.0000	+19.048%	9	259	+76.667%
2026-05-11	12.6000	12.6000	12.6000	12.6000	-3.077%	2	256	+110.317%
2026-05-01	12.8500	13.0000	12.8500	13.0000	+7.616%	12	250	+103.846%
2026-04-30	12.0800	12.0800	12.0800	12.0800	-24.969%	2	250	+119.371%
2026-04-29	16.1000	16.1000	16.1000	16.1000	+0.625%	3	250	+64.596%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+107.254%	2	251	+65.625%
2026-03-24	7.7200	7.7200	7.7200	7.7200	-5.854%	1	249	+243.264%
2026-03-23	8.2000	8.2000	8.2000	8.2000	-15.026%	3	249	+223.171%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-4.738%	10	246	+174.611%
2026-03-17	10.1500	10.1500	10.1300	10.1300	-6.979%	11	246	+161.599%
2026-03-13	10.8500	10.8900	10.8500	10.8900	-6.443%	4	236	+143.343%
2026-02-05	11.7400	11.7400	11.6400	11.6400	-10.462%	2	238	+127.663%
2026-02-04	13.0000	13.0000	13.0000	13.0000	-8.062%	2	239	+103.846%
2026-02-02	14.1400	14.1400	14.1400	14.1400	-6.047%	2	238	+87.412%
2026-01-30	15.0200	15.0500	14.9500	15.0500	+0.871%	13	238	+76.080%
2026-01-29	14.8800	14.9200	14.8800	14.9200	-36.565%	3	228	+77.614%
2026-01-26	23.5200	23.5200	23.5200	23.5200	+34.940%	1	227	+12.670%
2026-01-22	17.4300	17.4300	17.4300	17.4300	-24.968%	1	227	+52.037%
2026-01-08	23.2000	23.2300	23.2000	23.2300	-13.963%	2	228	+14.077%
2025-12-24	27.0000	27.0000	27.0000	27.0000	+0.372%	1	227	-1.852%
2025-12-19	26.9000	26.9000	26.9000	26.9000	-2.217%	1	227	-1.487%
2025-12-18	26.6300	27.5100	26.2500	27.5100	+7.043%	4	228	-3.671%
2025-12-17	25.6500	25.7000	25.6500	25.7000	-2.244%	4	227	+3.113%
2025-12-16	26.2900	26.2900	26.2900	26.2900	+1.702%	10	225	+0.799%
2025-12-15	25.8500	25.8500	25.8500	25.8500	-9.457%	1	225	+2.515%
2025-12-11	28.4800	28.5500	28.4300	28.5500	-0.349%	5	225	-7.180%
2025-12-10	29.0100	29.0100	28.6500	28.6500	-7.640%	2	222	-7.504%
2025-12-09	31.0200	31.0200	31.0200	31.0200	+11.583%	1	221	-14.571%
2025-12-03	27.9600	27.9600	27.7700	27.8000	+8.382%	14	222	-4.676%
2025-11-24	26.0000	26.0000	25.6500	25.6500	-4.859%	2	216	+3.314%
2025-11-21	26.9600	26.9600	26.9600	26.9600	-10.073%	2	217	-1.706%
2025-11-20	31.9000	31.9000	29.9800	29.9800	-10.588%	3	217	-11.608%
2025-11-19	33.8500	33.8500	33.4500	33.5300	-0.652%	130	217	-20.966%
2025-11-18	33.7500	33.7500	33.7500	33.7500	-11.788%	1	208	-21.481%
2025-11-14	36.5000	38.2600	36.5000	38.2600	+4.478%	12	209	-30.737%
2025-11-13	38.4000	38.4000	36.0900	36.6200	+7.233%	88	217	-27.635%
2025-11-07	34.1500	34.1500	34.1500	34.1500	-3.938%	3	179	-22.401%
2025-11-06	35.0500	35.5500	35.0000	35.5500	-3.397%	3	179	-25.457%
2025-11-05	36.9000	36.9000	36.8000	36.8000	-3.030%	2	179	-27.989%
2025-11-04	37.5500	37.9500	37.2700	37.9500	-0.394%	7	178	-30.171%
2025-11-03	38.1000	38.1000	38.1000	38.1000	-1.550%	17	165	-30.446%
2025-10-31	38.7000	38.7000	38.7000	38.7000	-6.136%	1	165	-31.525%
2025-10-30	42.4000	42.4000	41.2300	41.2300	-12.277%	9	165	-35.726%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-4.858%	2	165	-43.617%
2025-10-28	50.0000	50.0000	47.7500	49.4000	+41.547%	8	165	-46.356%
2025-10-21	34.7500	34.9300	34.6400	34.9000	-2.296%	6	166	-24.069%
2025-10-20	35.7200	35.7200	35.7200	35.7200	+1.912%	1	164	-25.812%
2025-10-17	34.7000	35.0500	34.7000	35.0500	-2.909%	11	165	-24.394%
2025-10-15	36.1000	36.1000	36.1000	36.1000	+3.290%	29	159	-26.593%
2025-10-13	34.9000	34.9500	34.9000	34.9500	-5.438%	2	158	-24.177%
2025-10-09	36.5400	37.0000	36.5400	36.9600	-0.645%	10	157	-28.301%
2025-10-07	37.2000	37.2000	37.2000	37.2000	-4.370%	1	155	-28.763%
2025-10-06	36.5000	38.9500	36.5000	38.9000	+17.700%	17	155	-31.877%
2025-10-01	33.0500	33.0500	33.0500	33.0500	-2.103%	1	141	-19.818%
2025-09-30	33.7600	33.7600	33.7600	33.7600	+5.335%	1	141	-21.505%
2025-09-26	32.0500	32.0500	32.0500	32.0500	-1.778%	1	140	-17.317%
2025-09-24	32.1800	32.6300	32.1800	32.6300	-0.549%	3	140	-18.786%
2025-09-23	32.7000	32.8100	32.4500	32.8100	-3.642%	24	140	-19.232%
2025-09-22	33.3000	34.0500	33.3000	34.0500	+8.095%	3	142	-22.173%
2025-09-17	31.6500	31.6500	31.5000	31.5000	-1.068%	2	142	-15.873%
2025-09-16	32.0500	32.0500	31.8400	31.8400	+10.594%	3	142	-16.771%
2025-09-10	28.0600	28.7900	28.0600	28.7900	+5.846%	5	142	-7.954%
2025-09-08	27.7800	27.7800	27.2000	27.2000	-1.699%	2	143	-2.574%
2025-09-05	27.6700	27.6700	27.6700	27.6700	-5.563%	5	142	-4.228%
2025-09-03	29.3000	29.3000	29.3000	29.3000	-4.029%	1	137	-9.556%
2025-08-29	31.0200	31.0200	30.5300	30.5300	-2.147%	2	136	-13.200%
2025-08-22	31.7500	32.0400	31.2000	31.2000	-1.297%	20	136	-15.064%
2025-08-21	31.5500	31.6100	31.5500	31.6100	+2.265%	2	152	-16.166%
2025-08-20	32.0500	32.0500	30.9100	30.9100	-4.775%	4	153	-14.267%
2025-08-19	32.6300	32.6300	32.0000	32.4600	-13.785%	22	155	-18.361%
2025-08-14	37.5500	37.6500	37.5500	37.6500	-6.157%	16	159	-29.615%
2025-08-13	40.1200	40.1200	40.1200	40.1200	+6.532%	4	159	-33.948%
2025-08-11	37.7500	37.7500	37.6600	37.6600	+0.293%	52	155	-29.634%
2025-08-08	37.5500	37.5500	37.5500	37.5500	-8.504%	3	103	-29.427%
2025-08-05	41.0400	41.0400	41.0400	41.0400	-4.669%	1	100	-35.429%
2025-08-04	41.5000	43.0500	41.5000	43.0500	+10.954%	2	100	-38.444%
2025-08-01	40.3000	40.3000	38.8000	38.8000	-9.430%	19	98	-31.701%
2025-07-31	51.5000	51.5000	42.4500	42.8400	+21.188%	11	83	-38.142%
2025-07-30	35.3500	35.3500	35.3500	35.3500	-0.563%	1	77	-25.035%
2025-07-25	35.0000	35.5500	35.0000	35.5500	-0.140%	2	76	-25.457%
2025-07-17	35.4000	35.8500	35.4000	35.6000	+3.639%	5	76	-25.562%
2025-07-15	33.2000	34.3500	33.2000	34.3500	+2.629%	9	76	-22.853%
2025-07-11	33.4700	33.4700	33.4700	33.4700	+3.783%	2	69	-20.825%
2025-07-10	32.2500	32.2500	32.2500	32.2500	+0.373%	1	67	-17.829%
2025-07-09	32.8500	32.8500	32.1300	32.1300	+10.223%	3	67	-17.523%
2025-07-02	29.1500	29.1500	29.1500	29.1500	-6.571%	1	64	-9.091%
2025-06-30	31.2200	31.2200	31.2000	31.2000	+1.961%	41	64	-15.064%
2025-06-26	30.6000	30.6500	29.8200	30.6000	+4.437%	10	64	-13.399%
2025-06-25	29.7500	29.7500	29.0500	29.3000	+1.560%	3	65	-9.556%
2025-06-24	28.8500	28.8500	28.8500	28.8500	+7.850%	15	64	-8.146%
2025-06-23	26.7500	26.7500	26.7500	26.7500	-1.292%	1	73	-0.935%
2025-06-17	27.1300	27.1300	27.1000	27.1000	+0.370%	2	73	-2.214%
2025-06-16	27.4500	27.4500	27.0000	27.0000	+1.580%	20	72	-1.852%
2025-06-13	26.5800	26.5800	26.5800	26.5800	+0.682%	6	52	-0.301%
2025-06-12	26.4000	26.4000	26.4000	26.4000	+5.179%	1	49	+0.379%
2025-06-11	25.2100	25.2100	25.1000	25.1000	+2.658%	2	49	+5.578%
2025-06-10	24.8000	24.8000	24.4000	24.4500	-5.780%	4	50	+8.384%
2025-06-09	24.7800	26.1000	24.7800	25.9500	+3.017%	17	51	+2.119%
2025-06-06	25.3200	26.8400	25.0000	25.1900	+1.573%	30	35	+5.200%
2025-06-05	23.5000	24.8000	23.2000	24.8000	+4.641%	10	22	+6.855%
2025-06-04	23.7000	23.7000	23.7000	23.7000	+1.196%	1	15	+11.814%
2025-06-03	23.4200	23.4200	23.4200	23.4200	-1.803%	27	15	+13.151%
2025-06-02	23.5800	24.3000	23.5800	23.8500	+5.438%	4	39	+11.111%
2025-05-30	22.7800	22.7800	22.5800	22.6200	+1.118%	12	39	+17.153%
2025-05-29	22.3700	22.3700	22.3700	22.3700	-1.670%	1	37	+18.462%
2025-05-28	24.0000	24.0000	22.7500	22.7500	-1.940%	28	36	+16.484%
2025-05-27	23.6000	23.6000	23.2000	23.2000	+4.317%	4	10	+14.224%
2025-05-23	22.3300	22.3300	22.2400	22.2400	-5.281%	4	9	+19.155%
2025-05-22	24.4000	24.6300	23.4800	23.4800	+0.557%	6	9	+12.862%
2025-05-21	23.3200	23.7500	23.3200	23.3500	0.000%	4	7	+13.490%
2025-05-20	23.1200	23.3500	22.9000	23.3500	0.000%	3	3	+13.490%