Dark

MSFT20271217C175
MSFT Dec 17 2027 175.00 Call (MSFT271217C00175000)
option OPRA

EOD

Sep 25, 2026

347.87+2.517%(+8.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	348.0400	348.2600	347.8700	347.8700	+2.517%	3	285	0.000%
2026-09-14	339.3300	339.3300	339.3300	339.3300	-2.021%	1	284	+2.517%
2026-09-03	346.3300	346.3300	346.3300	346.3300	+9.894%	1	284	+0.445%
2026-08-19	317.1200	317.1200	315.1500	315.1500	+1.334%	9	285	+10.382%
2026-08-17	311.0000	311.0000	311.0000	311.0000	-7.600%	1	278	+11.855%
2026-08-10	336.6500	336.6500	336.5800	336.5800	+3.375%	5	278	+3.354%
2026-08-04	325.5900	325.5900	325.5900	325.5900	+10.257%	1	280	+6.843%
2026-07-31	295.3000	295.3000	295.3000	295.3000	+29.734%	5	279	+17.802%
2026-07-28	232.5100	232.5100	227.6200	227.6200	+1.331%	38	277	+52.829%
2026-07-22	224.6300	224.6300	224.6300	224.6300	-0.734%	1	315	+54.864%
2026-07-17	226.2900	226.2900	226.2900	226.2900	+2.533%	1	316	+53.728%
2026-07-10	216.4500	221.7000	216.4500	220.7000	+0.882%	7	316	+57.621%
2026-07-08	218.7700	218.7700	218.7700	218.7700	-1.388%	1	318	+59.012%
2026-07-06	223.0000	223.0000	221.8500	221.8500	-2.204%	2	317	+56.804%
2026-07-02	223.4600	226.8500	223.4600	226.8500	+9.167%	4	314	+53.348%
2026-06-26	201.6000	207.8000	201.6000	207.8000	+9.144%	14	314	+67.406%
2026-06-25	190.1400	194.0000	188.7400	190.3900	-9.381%	16	313	+82.714%
2026-06-23	210.1000	210.1000	210.1000	210.1000	+4.268%	2	305	+65.574%
2026-06-22	217.0000	217.0000	201.5000	201.5000	-11.429%	19	304	+72.640%
2026-06-16	231.4900	231.4900	227.5000	227.5000	+3.659%	5	303	+52.910%
2026-06-12	218.9000	219.4700	218.9000	219.4700	-10.270%	100	307	+58.505%
2026-05-11	244.5900	244.5900	244.5900	244.5900	-2.144%	1	257	+42.226%
2026-05-08	250.2000	250.2000	249.9500	249.9500	-2.459%	2	258	+39.176%
2026-05-07	256.4000	256.5000	256.1000	256.2500	+4.592%	24	259	+35.754%
2026-05-05	245.0000	245.0000	245.0000	245.0000	-5.588%	5	259	+41.988%
2026-04-29	257.0500	259.5000	257.0500	259.5000	+3.510%	42	259	+34.054%
2026-04-23	250.7000	250.7000	250.7000	250.7000	-5.325%	1	260	+38.759%
2026-04-22	264.8000	264.8000	264.8000	264.8000	+4.289%	1	260	+31.371%
2026-04-16	252.3000	254.7400	252.3000	253.9100	+2.132%	16	260	+37.005%
2026-04-15	248.6100	248.6100	248.6100	248.6100	+22.468%	1	266	+39.926%
2026-03-26	208.0000	208.0000	203.0000	203.0000	-3.126%	11	265	+71.365%
2026-03-24	209.5500	209.5500	209.5500	209.5500	-4.481%	1	264	+66.008%
2026-03-23	219.2500	219.3800	219.2300	219.3800	-5.411%	3	265	+58.570%
2026-03-13	231.9300	231.9300	231.9300	231.9300	-5.743%	1	267	+49.989%
2026-03-05	246.0600	246.0600	246.0600	246.0600	+4.769%	1	267	+41.376%
2026-03-02	234.8600	234.8600	234.8600	234.8600	-0.166%	1	268	+48.118%
2026-02-25	234.0300	235.3300	234.0300	235.2500	+0.521%	8	267	+47.872%
2026-02-20	233.5000	234.0300	233.5000	234.0300	-6.388%	2	267	+48.643%
2026-02-09	245.0300	250.0000	245.0300	250.0000	+5.946%	2	266	+39.148%
2026-02-06	232.6100	235.9700	232.6100	235.9700	-5.023%	2	265	+47.421%
2026-02-03	248.4500	248.4500	248.4500	248.4500	-5.722%	1	265	+40.016%
2026-01-29	259.3000	263.5300	259.3000	263.5300	-3.996%	3	265	+32.004%
2026-01-21	274.5000	274.5000	274.5000	274.5000	-12.683%	1	263	+26.729%
2026-01-12	314.3700	314.3700	314.3700	314.3700	+2.484%	3	263	+10.656%
2026-01-06	306.7500	306.7500	306.7500	306.7500	-0.373%	10	262	+13.405%
2026-01-05	307.9000	307.9000	307.9000	307.9000	-3.931%	7	272	+12.981%
2025-12-22	320.5000	320.5000	320.5000	320.5000	+5.082%	1	268	+8.540%
2025-11-21	305.0000	305.0000	305.0000	305.0000	-5.168%	1	267	+14.056%
2025-11-19	321.7500	321.7500	321.6200	321.6200	-6.882%	2	267	+8.162%
2025-11-14	345.3900	345.3900	345.3900	345.3900	+1.585%	1	266	+0.718%
2025-11-10	340.0000	340.0000	340.0000	340.0000	-3.699%	4	266	+2.315%
2025-11-03	353.0600	353.0600	353.0600	353.0600	-5.440%	10	266	-1.470%
2025-10-29	372.0000	373.3700	372.0000	373.3700	+1.597%	42	266	-6.830%
2025-10-27	367.5000	367.5000	367.5000	367.5000	+2.342%	1	294	-5.341%
2025-10-06	359.0900	359.0900	359.0900	359.0900	+3.383%	1	294	-3.125%
2025-09-26	346.0300	349.0000	346.0300	347.3400	-0.669%	10	294	+0.153%
2025-09-22	349.6800	349.6800	349.6800	349.6800	+1.371%	1	287	-0.518%
2025-09-16	344.9000	344.9500	344.9000	344.9500	-0.662%	4	287	+0.846%
2025-09-12	347.2500	347.2500	347.2500	347.2500	+0.945%	2	285	+0.179%
2025-08-22	344.0000	344.0000	344.0000	344.0000	-1.531%	2	287	+1.125%
2025-08-18	349.3500	349.3500	349.3500	349.3500	-1.411%	1	285	-0.424%
2025-08-14	354.3500	354.3500	354.3500	354.3500	-2.186%	2	285	-1.829%
2025-08-06	362.2700	362.2700	362.2700	362.2700	-1.238%	1	287	-3.975%
2025-08-05	366.8100	366.8100	366.8100	366.8100	-1.129%	14	286	-5.163%
2025-08-04	371.0000	371.0000	371.0000	371.0000	+3.113%	2	282	-6.235%
2025-08-01	357.5100	359.8000	357.3500	359.8000	-2.462%	17	282	-3.316%
2025-07-31	377.3900	377.3900	368.8800	368.8800	+6.321%	29	298	-5.696%
2025-07-28	346.9500	346.9500	346.9500	346.9500	-1.435%	44	271	+0.265%
2025-07-25	350.0000	352.0000	350.0000	352.0000	+1.237%	2	271	-1.173%
2025-07-24	346.5000	347.7000	346.5000	347.7000	+2.421%	2	273	+0.049%
2025-07-23	339.4800	339.4800	339.4800	339.4800	-0.478%	1	273	+2.471%
2025-07-22	341.3200	341.3200	341.1100	341.1100	-1.695%	2	273	+1.982%
2025-07-18	346.7000	346.9900	346.7000	346.9900	+0.431%	59	272	+0.254%
2025-07-17	345.5000	345.5000	345.5000	345.5000	+1.648%	5	213	+0.686%
2025-07-16	338.9800	339.9000	338.9800	339.9000	+0.562%	46	218	+2.345%
2025-07-14	340.0000	340.0000	337.9000	338.0000	+0.896%	45	218	+2.920%
2025-07-10	335.0000	335.0000	335.0000	335.0000	+0.752%	18	212	+3.842%
2025-07-07	332.5000	332.5000	332.5000	332.5000	+0.697%	39	211	+4.623%
2025-07-01	330.6700	330.6700	330.2000	330.2000	-0.841%	2	211	+5.351%
2025-06-27	331.0000	333.0000	331.0000	333.0000	+2.125%	56	209	+4.465%
2025-06-24	325.8000	326.0700	325.8000	326.0700	+2.981%	65	170	+6.686%
2025-06-20	316.6300	316.6300	316.6300	316.6300	+0.470%	34	188	+9.866%
2025-06-17	315.1500	315.1500	315.1500	315.1500	+0.664%	48	171	+10.382%
2025-06-13	312.5000	313.0700	312.5000	313.0700	-0.201%	124	153	+11.116%
2025-06-12	313.7000	313.7000	313.7000	313.7000	+1.686%	1	170	+10.893%
2025-06-10	308.4500	308.5000	308.4500	308.5000	-0.146%	17	171	+12.762%
2025-06-06	310.5200	310.5200	308.9500	308.9500	+0.635%	92	155	+12.598%
2025-06-05	303.6900	307.0000	303.6900	307.0000	+1.488%	9	109	+13.313%
2025-06-04	302.5000	302.5000	302.5000	302.5000	+0.482%	1	112	+14.998%
2025-06-03	300.8000	301.0500	300.8000	301.0500	+0.709%	51	112	+15.552%
2025-06-02	298.9300	298.9300	298.9300	298.9300	+1.332%	1	112	+16.372%
2025-05-28	297.3000	297.3000	295.0000	295.0000	-0.270%	2	112	+17.922%
2025-05-20	293.4800	295.8000	293.4800	295.8000	-0.438%	35	111	+17.603%
2025-05-19	297.1000	297.1000	297.1000	297.1000	+2.258%	24	76	+17.089%
2025-05-14	290.5400	290.5400	290.5400	290.5400	+1.272%	1	59	+19.732%
2025-05-13	287.0500	287.0500	286.8900	286.8900	+1.554%	6	59	+21.256%
2025-05-12	282.5000	282.5000	282.5000	282.5000	+2.355%	1	58	+23.140%
2025-05-09	276.0000	276.0000	276.0000	276.0000	+1.389%	2	58	+26.040%
2025-05-06	272.3500	272.3500	272.2200	272.2200	+1.291%	2	58	+27.790%
2025-05-01	268.7500	268.7500	268.7500	268.7500	+17.574%	1	57	+29.440%
2025-04-28	228.5800	228.5800	228.5800	228.5800	+1.285%	1	57	+52.187%
2025-04-24	220.0000	225.8000	220.0000	225.6800	+4.666%	12	57	+54.143%
2025-04-23	217.5000	217.5000	215.6200	215.6200	+4.670%	46	56	+61.335%
2025-04-22	202.7900	206.0900	202.7900	206.0000	+3.129%	11	10	+68.869%
2025-04-21	199.7500	199.7500	199.7500	199.7500	-13.220%	1	2	+74.153%
2025-04-15	230.1800	230.1800	230.1800	230.1800	+0.013%	1	2	+51.130%
2025-04-09	230.1500	230.1500	230.1500	230.1500	0.000%	1	1	+51.149%