Dark

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

EOD

Sep 29, 2026

28.80-3.518%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.8000	28.8000	28.8000	28.8000	-3.518%	4	308	0.000%
2026-09-25	30.0000	30.0000	29.8500	29.8500	+10.802%	8	312	-3.518%
2026-09-23	26.2600	26.9400	26.2000	26.9400	+5.070%	45	312	+6.904%
2026-09-22	25.6200	25.7700	25.6200	25.6400	-3.464%	25	306	+12.324%
2026-09-21	26.5000	26.5600	26.5000	26.5600	+10.667%	6	310	+8.434%
2026-09-16	25.2000	25.2000	24.0000	24.0000	-16.230%	45	307	+20.000%
2026-09-14	28.6500	28.6500	28.6500	28.6500	-4.500%	1	268	+0.524%
2026-09-03	30.0000	30.0000	30.0000	30.0000	+7.028%	1	268	-4.000%
2026-09-01	28.0300	28.0300	28.0300	28.0300	-17.071%	1	268	+2.747%
2026-08-28	33.8000	33.8000	33.8000	33.8000	+32.341%	1	267	-14.793%
2026-08-21	25.5400	25.5400	25.5400	25.5400	+2.694%	1	266	+12.764%
2026-08-19	24.7400	24.8700	24.7200	24.8700	+1.510%	24	265	+15.802%
2026-08-18	24.5000	24.5000	24.5000	24.5000	+2.725%	1	277	+17.551%
2026-08-17	25.0000	25.0000	23.8500	23.8500	-18.462%	9	276	+20.755%
2026-08-12	29.1000	29.3500	29.1000	29.2500	-9.583%	4	285	-1.538%
2026-08-11	32.3500	32.3500	32.3500	32.3500	-6.584%	8	285	-10.974%
2026-08-10	34.6300	34.6300	34.6300	34.6300	+10.357%	1	277	-16.835%
2026-08-04	30.0000	31.5000	30.0000	31.3800	+18.415%	34	276	-8.222%
2026-08-03	27.7500	27.7500	26.5000	26.5000	+23.716%	2	262	+8.679%
2026-07-31	21.4200	21.4200	21.4200	21.4200	+6.303%	1	262	+34.454%
2026-07-30	20.1500	20.1500	20.1500	20.1500	+32.566%	1	262	+42.928%
2026-07-17	15.2000	15.2000	15.2000	15.2000	-2.251%	1	262	+89.474%
2026-07-15	15.5500	15.5500	15.5500	15.5500	+0.647%	1	262	+85.209%
2026-07-02	15.4500	15.4500	15.4500	15.4500	+2.183%	1	262	+86.408%
2026-07-01	14.6000	15.1200	14.6000	15.1200	+27.487%	2	262	+90.476%
2026-06-30	11.8600	11.8600	11.8600	11.8600	-0.336%	2	263	+142.833%
2026-06-29	12.0500	12.0500	11.9000	11.9000	+3.478%	16	261	+142.017%
2026-06-24	11.5000	11.5000	11.5000	11.5000	-12.548%	3	261	+150.435%
2026-06-18	13.1500	13.1500	13.1500	13.1500	-0.530%	1	256	+119.011%
2026-06-17	13.2200	13.2200	13.2200	13.2200	-17.272%	1	256	+117.852%
2026-06-10	15.9900	15.9900	15.9800	15.9800	-10.975%	2	256	+80.225%
2026-06-05	17.9500	17.9500	17.9500	17.9500	-11.967%	1	256	+60.446%
2026-06-03	20.3900	20.3900	20.3900	20.3900	-26.523%	1	257	+41.246%
2026-06-01	25.5000	27.7500	25.5000	27.7500	+98.214%	3	258	+3.784%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-3.912%	2	260	+105.714%
2026-05-26	14.4500	14.5700	14.4500	14.5700	+6.506%	10	258	+97.666%
2026-05-20	13.6800	13.6800	13.6800	13.6800	-14.500%	1	259	+110.526%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+6.667%	1	259	+80.000%
2026-05-15	13.5900	15.0000	13.5900	15.0000	+19.048%	9	259	+92.000%
2026-05-11	12.6000	12.6000	12.6000	12.6000	-3.077%	2	256	+128.571%
2026-05-01	12.8500	13.0000	12.8500	13.0000	+7.616%	12	250	+121.538%
2026-04-30	12.0800	12.0800	12.0800	12.0800	-24.969%	2	250	+138.411%
2026-04-29	16.1000	16.1000	16.1000	16.1000	+0.625%	3	250	+78.882%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+107.254%	2	251	+80.000%
2026-03-24	7.7200	7.7200	7.7200	7.7200	-5.854%	1	249	+273.057%
2026-03-23	8.2000	8.2000	8.2000	8.2000	-15.026%	3	249	+251.220%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-4.738%	10	246	+198.446%
2026-03-17	10.1500	10.1500	10.1300	10.1300	-6.979%	11	246	+184.304%
2026-03-13	10.8500	10.8900	10.8500	10.8900	-6.443%	4	236	+164.463%
2026-02-05	11.7400	11.7400	11.6400	11.6400	-10.462%	2	238	+147.423%
2026-02-04	13.0000	13.0000	13.0000	13.0000	-8.062%	2	239	+121.538%
2026-02-02	14.1400	14.1400	14.1400	14.1400	-6.047%	2	238	+103.678%
2026-01-30	15.0200	15.0500	14.9500	15.0500	+0.871%	13	238	+91.362%
2026-01-29	14.8800	14.9200	14.8800	14.9200	-36.565%	3	228	+93.029%
2026-01-26	23.5200	23.5200	23.5200	23.5200	+34.940%	1	227	+22.449%
2026-01-22	17.4300	17.4300	17.4300	17.4300	-24.968%	1	227	+65.232%
2026-01-08	23.2000	23.2300	23.2000	23.2300	-13.963%	2	228	+23.978%
2025-12-24	27.0000	27.0000	27.0000	27.0000	+0.372%	1	227	+6.667%
2025-12-19	26.9000	26.9000	26.9000	26.9000	-2.217%	1	227	+7.063%
2025-12-18	26.6300	27.5100	26.2500	27.5100	+7.043%	4	228	+4.689%
2025-12-17	25.6500	25.7000	25.6500	25.7000	-2.244%	4	227	+12.062%
2025-12-16	26.2900	26.2900	26.2900	26.2900	+1.702%	10	225	+9.547%
2025-12-15	25.8500	25.8500	25.8500	25.8500	-9.457%	1	225	+11.412%
2025-12-11	28.4800	28.5500	28.4300	28.5500	-0.349%	5	225	+0.876%
2025-12-10	29.0100	29.0100	28.6500	28.6500	-7.640%	2	222	+0.524%
2025-12-09	31.0200	31.0200	31.0200	31.0200	+11.583%	1	221	-7.157%
2025-12-03	27.9600	27.9600	27.7700	27.8000	+8.382%	14	222	+3.597%
2025-11-24	26.0000	26.0000	25.6500	25.6500	-4.859%	2	216	+12.281%
2025-11-21	26.9600	26.9600	26.9600	26.9600	-10.073%	2	217	+6.825%
2025-11-20	31.9000	31.9000	29.9800	29.9800	-10.588%	3	217	-3.936%
2025-11-19	33.8500	33.8500	33.4500	33.5300	-0.652%	130	217	-14.107%
2025-11-18	33.7500	33.7500	33.7500	33.7500	-11.788%	1	208	-14.667%
2025-11-14	36.5000	38.2600	36.5000	38.2600	+4.478%	12	209	-24.726%
2025-11-13	38.4000	38.4000	36.0900	36.6200	+7.233%	88	217	-21.354%
2025-11-07	34.1500	34.1500	34.1500	34.1500	-3.938%	3	179	-15.666%
2025-11-06	35.0500	35.5500	35.0000	35.5500	-3.397%	3	179	-18.987%
2025-11-05	36.9000	36.9000	36.8000	36.8000	-3.030%	2	179	-21.739%
2025-11-04	37.5500	37.9500	37.2700	37.9500	-0.394%	7	178	-24.111%
2025-11-03	38.1000	38.1000	38.1000	38.1000	-1.550%	17	165	-24.409%
2025-10-31	38.7000	38.7000	38.7000	38.7000	-6.136%	1	165	-25.581%
2025-10-30	42.4000	42.4000	41.2300	41.2300	-12.277%	9	165	-30.148%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-4.858%	2	165	-38.723%
2025-10-28	50.0000	50.0000	47.7500	49.4000	+41.547%	8	165	-41.700%
2025-10-21	34.7500	34.9300	34.6400	34.9000	-2.296%	6	166	-17.479%
2025-10-20	35.7200	35.7200	35.7200	35.7200	+1.912%	1	164	-19.373%
2025-10-17	34.7000	35.0500	34.7000	35.0500	-2.909%	11	165	-17.832%
2025-10-15	36.1000	36.1000	36.1000	36.1000	+3.290%	29	159	-20.222%
2025-10-13	34.9000	34.9500	34.9000	34.9500	-5.438%	2	158	-17.597%
2025-10-09	36.5400	37.0000	36.5400	36.9600	-0.645%	10	157	-22.078%
2025-10-07	37.2000	37.2000	37.2000	37.2000	-4.370%	1	155	-22.581%
2025-10-06	36.5000	38.9500	36.5000	38.9000	+17.700%	17	155	-25.964%
2025-10-01	33.0500	33.0500	33.0500	33.0500	-2.103%	1	141	-12.859%
2025-09-30	33.7600	33.7600	33.7600	33.7600	+5.335%	1	141	-14.692%
2025-09-26	32.0500	32.0500	32.0500	32.0500	-1.778%	1	140	-10.140%
2025-09-24	32.1800	32.6300	32.1800	32.6300	-0.549%	3	140	-11.738%
2025-09-23	32.7000	32.8100	32.4500	32.8100	-3.642%	24	140	-12.222%
2025-09-22	33.3000	34.0500	33.3000	34.0500	+8.095%	3	142	-15.419%
2025-09-17	31.6500	31.6500	31.5000	31.5000	-1.068%	2	142	-8.571%
2025-09-16	32.0500	32.0500	31.8400	31.8400	+10.594%	3	142	-9.548%
2025-09-10	28.0600	28.7900	28.0600	28.7900	+5.846%	5	142	+0.035%
2025-09-08	27.7800	27.7800	27.2000	27.2000	-1.699%	2	143	+5.882%
2025-09-05	27.6700	27.6700	27.6700	27.6700	-5.563%	5	142	+4.084%
2025-09-03	29.3000	29.3000	29.3000	29.3000	-4.029%	1	137	-1.706%
2025-08-29	31.0200	31.0200	30.5300	30.5300	-2.147%	2	136	-5.667%
2025-08-22	31.7500	32.0400	31.2000	31.2000	-1.297%	20	136	-7.692%
2025-08-21	31.5500	31.6100	31.5500	31.6100	+2.265%	2	152	-8.890%
2025-08-20	32.0500	32.0500	30.9100	30.9100	-4.775%	4	153	-6.826%
2025-08-19	32.6300	32.6300	32.0000	32.4600	-13.785%	22	155	-11.275%
2025-08-14	37.5500	37.6500	37.5500	37.6500	-6.157%	16	159	-23.506%
2025-08-13	40.1200	40.1200	40.1200	40.1200	+6.532%	4	159	-28.215%
2025-08-11	37.7500	37.7500	37.6600	37.6600	+0.293%	52	155	-23.526%
2025-08-08	37.5500	37.5500	37.5500	37.5500	-8.504%	3	103	-23.302%
2025-08-05	41.0400	41.0400	41.0400	41.0400	-4.669%	1	100	-29.825%
2025-08-04	41.5000	43.0500	41.5000	43.0500	+10.954%	2	100	-33.101%
2025-08-01	40.3000	40.3000	38.8000	38.8000	-9.430%	19	98	-25.773%
2025-07-31	51.5000	51.5000	42.4500	42.8400	+21.188%	11	83	-32.773%
2025-07-30	35.3500	35.3500	35.3500	35.3500	-0.563%	1	77	-18.529%
2025-07-25	35.0000	35.5500	35.0000	35.5500	-0.140%	2	76	-18.987%
2025-07-17	35.4000	35.8500	35.4000	35.6000	+3.639%	5	76	-19.101%
2025-07-15	33.2000	34.3500	33.2000	34.3500	+2.629%	9	76	-16.157%
2025-07-11	33.4700	33.4700	33.4700	33.4700	+3.783%	2	69	-13.953%
2025-07-10	32.2500	32.2500	32.2500	32.2500	+0.373%	1	67	-10.698%
2025-07-09	32.8500	32.8500	32.1300	32.1300	+10.223%	3	67	-10.364%
2025-07-02	29.1500	29.1500	29.1500	29.1500	-6.571%	1	64	-1.201%
2025-06-30	31.2200	31.2200	31.2000	31.2000	+1.961%	41	64	-7.692%
2025-06-26	30.6000	30.6500	29.8200	30.6000	+4.437%	10	64	-5.882%
2025-06-25	29.7500	29.7500	29.0500	29.3000	+1.560%	3	65	-1.706%
2025-06-24	28.8500	28.8500	28.8500	28.8500	+7.850%	15	64	-0.173%
2025-06-23	26.7500	26.7500	26.7500	26.7500	-1.292%	1	73	+7.664%
2025-06-17	27.1300	27.1300	27.1000	27.1000	+0.370%	2	73	+6.273%
2025-06-16	27.4500	27.4500	27.0000	27.0000	+1.580%	20	72	+6.667%
2025-06-13	26.5800	26.5800	26.5800	26.5800	+0.682%	6	52	+8.352%
2025-06-12	26.4000	26.4000	26.4000	26.4000	+5.179%	1	49	+9.091%
2025-06-11	25.2100	25.2100	25.1000	25.1000	+2.658%	2	49	+14.741%
2025-06-10	24.8000	24.8000	24.4000	24.4500	-5.780%	4	50	+17.791%
2025-06-09	24.7800	26.1000	24.7800	25.9500	+3.017%	17	51	+10.983%
2025-06-06	25.3200	26.8400	25.0000	25.1900	+1.573%	30	35	+14.331%
2025-06-05	23.5000	24.8000	23.2000	24.8000	+4.641%	10	22	+16.129%
2025-06-04	23.7000	23.7000	23.7000	23.7000	+1.196%	1	15	+21.519%
2025-06-03	23.4200	23.4200	23.4200	23.4200	-1.803%	27	15	+22.972%
2025-06-02	23.5800	24.3000	23.5800	23.8500	+5.438%	4	39	+20.755%
2025-05-30	22.7800	22.7800	22.5800	22.6200	+1.118%	12	39	+27.321%
2025-05-29	22.3700	22.3700	22.3700	22.3700	-1.670%	1	37	+28.744%
2025-05-28	24.0000	24.0000	22.7500	22.7500	-1.940%	28	36	+26.593%
2025-05-27	23.6000	23.6000	23.2000	23.2000	+4.317%	4	10	+24.138%
2025-05-23	22.3300	22.3300	22.2400	22.2400	-5.281%	4	9	+29.496%
2025-05-22	24.4000	24.6300	23.4800	23.4800	+0.557%	6	9	+22.658%
2025-05-21	23.3200	23.7500	23.3200	23.3500	0.000%	4	7	+23.340%
2025-05-20	23.1200	23.3500	22.9000	23.3500	0.000%	3	3	+23.340%