Dark

MSFT20271217C200
MSFT Dec 17 2027 200.00 Call (MSFT271217C00200000)
option OPRA

EOD

Sep 29, 2026

315.10-3.344%(-10.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	315.2000	315.2000	315.1000	315.1000	-3.344%	10	191	0.000%
2026-09-25	325.0000	326.0000	324.2200	326.0000	+6.885%	5	181	-3.344%
2026-09-24	305.0000	305.0000	305.0000	305.0000	-1.102%	1	184	+3.311%
2026-09-23	308.3500	308.4000	308.3500	308.4000	+0.162%	2	183	+2.173%
2026-09-18	307.9000	307.9000	307.9000	307.9000	+2.805%	1	183	+2.338%
2026-09-08	299.5000	299.5000	299.5000	299.5000	-2.220%	1	182	+5.209%
2026-09-01	306.3000	306.3000	306.3000	306.3000	-2.203%	1	181	+2.873%
2026-08-27	313.2000	313.2000	313.2000	313.2000	+7.301%	1	182	+0.607%
2026-08-20	291.8900	291.8900	291.8900	291.8900	-3.428%	5	183	+7.952%
2026-08-13	302.9500	302.9500	302.2500	302.2500	-3.078%	3	178	+4.251%
2026-08-11	312.3800	312.3800	311.8500	311.8500	+0.412%	3	179	+1.042%
2026-08-07	310.5700	310.5700	310.5700	310.5700	+1.626%	1	176	+1.459%
2026-08-06	305.6000	305.6000	305.6000	305.6000	+0.792%	1	176	+3.109%
2026-08-04	305.0000	305.0000	303.2000	303.2000	+2.122%	3	176	+3.925%
2026-08-03	297.5000	300.0000	296.0000	296.9000	+9.355%	12	179	+6.130%
2026-07-31	267.1600	271.5000	267.1600	271.5000	+2.068%	12	188	+16.059%
2026-07-30	254.9700	266.0000	252.9200	266.0000	+31.651%	8	194	+18.459%
2026-07-27	202.0500	202.0500	202.0500	202.0500	+2.736%	1	197	+55.951%
2026-07-24	196.6700	196.6700	196.6700	196.6700	+2.055%	1	198	+60.218%
2026-07-23	200.6800	200.6800	192.7100	192.7100	-10.575%	3	198	+63.510%
2026-07-16	215.5000	215.5000	215.5000	215.5000	+2.619%	1	198	+46.218%
2026-07-15	210.0000	210.0000	210.0000	210.0000	+1.942%	1	197	+50.048%
2026-07-13	206.0000	206.0000	206.0000	206.0000	+8.995%	2	197	+52.961%
2026-07-09	192.0000	193.5000	189.0000	189.0000	-4.061%	11	197	+66.720%
2026-07-08	197.0000	197.0000	197.0000	197.0000	-4.637%	5	186	+59.949%
2026-07-07	206.5800	206.5800	206.5800	206.5800	+0.983%	4	181	+52.532%
2026-07-02	203.5000	204.5700	203.5000	204.5700	+1.524%	10	186	+54.030%
2026-07-01	198.4000	201.5000	198.4000	201.5000	+8.919%	10	186	+56.377%
2026-06-30	187.0000	187.0000	185.0000	185.0000	+1.093%	6	180	+70.324%
2026-06-29	183.8700	183.8700	183.0000	183.0000	+8.974%	3	179	+72.186%
2026-06-25	173.2600	173.2600	167.9300	167.9300	-9.472%	2	176	+87.638%
2026-06-22	186.5000	186.5000	185.5000	185.5000	-3.886%	7	175	+69.865%
2026-06-18	192.0000	193.0000	192.0000	193.0000	-5.890%	3	170	+63.264%
2026-06-16	206.4900	206.4900	205.0000	205.0800	-4.034%	4	170	+53.647%
2026-06-15	209.0000	213.7000	209.0000	213.7000	+5.375%	3	169	+47.450%
2026-06-11	209.2000	209.2000	202.7300	202.8000	-5.674%	3	166	+55.375%
2026-06-10	215.0000	215.0000	215.0000	215.0000	+0.693%	2	164	+46.558%
2026-06-09	213.5200	213.5200	213.5200	213.5200	-5.102%	1	164	+47.574%
2026-06-08	225.0000	225.0000	225.0000	225.0000	-4.661%	2	164	+40.044%
2026-06-05	236.0000	236.0000	236.0000	236.0000	-0.840%	1	162	+33.517%
2026-06-03	244.0000	244.0000	238.0000	238.0000	-7.393%	7	162	+32.395%
2026-06-02	256.0000	257.0000	256.0000	257.0000	-5.166%	4	156	+22.607%
2026-06-01	275.0000	275.0000	271.0000	271.0000	+4.231%	5	152	+16.273%
2026-05-29	252.0000	260.0000	251.0000	260.0000	+10.169%	6	154	+21.192%
2026-05-28	235.0000	236.0000	235.0000	236.0000	+0.532%	2	154	+33.517%
2026-05-19	234.7500	234.7500	234.7500	234.7500	-0.568%	1	152	+34.228%
2026-05-18	233.0000	236.0900	233.0000	236.0900	-0.803%	3	151	+33.466%
2026-05-15	238.0000	238.0000	238.0000	238.0000	+8.182%	2	151	+32.395%
2026-05-14	220.0000	220.0000	220.0000	220.0000	+1.805%	1	148	+43.227%
2026-05-13	216.1000	216.1000	216.1000	216.1000	-2.438%	3	150	+45.812%
2026-05-12	221.5000	221.5000	221.5000	221.5000	0.000%	4	150	+42.257%
2026-05-11	221.5000	221.5000	221.5000	221.5000	-2.143%	2	150	+42.257%
2026-05-08	228.0000	228.9000	226.3500	226.3500	-4.089%	7	148	+39.209%
2026-05-07	236.0000	236.0000	236.0000	236.0000	+4.889%	2	143	+33.517%
2026-05-06	227.0000	227.0000	225.0000	225.0000	-1.424%	2	143	+40.044%
2026-05-04	228.2500	228.2500	228.2500	228.2500	+1.107%	1	141	+38.050%
2026-05-01	225.7500	225.7500	225.7500	225.7500	+4.756%	1	139	+39.579%
2026-04-30	215.5000	215.5000	215.5000	215.5000	-9.110%	2	139	+46.218%
2026-04-29	236.2100	237.1000	236.2100	237.1000	+0.360%	3	137	+32.898%
2026-04-27	234.4000	236.2500	234.4000	236.2500	+3.166%	3	136	+33.376%
2026-04-23	229.0000	229.0000	229.0000	229.0000	-6.071%	1	133	+37.598%
2026-04-22	244.0000	244.0000	243.8000	243.8000	+2.527%	2	132	+29.245%
2026-04-21	237.7900	237.7900	237.7900	237.7900	-1.094%	1	131	+32.512%
2026-04-17	240.4200	240.4200	240.4200	240.4200	+3.229%	3	131	+31.062%
2026-04-16	232.9000	232.9000	232.9000	232.9000	+5.624%	1	133	+35.294%
2026-04-15	220.5000	220.5000	220.5000	220.5000	+5.938%	2	132	+42.902%
2026-04-14	205.6900	208.1400	205.6900	208.1400	+10.419%	7	132	+51.388%
2026-04-10	188.5000	188.5000	188.5000	188.5000	-2.584%	1	137	+67.162%
2026-04-08	193.5000	193.5000	193.5000	193.5000	+4.425%	1	137	+62.842%
2026-04-07	185.3000	185.3000	185.3000	185.3000	+8.426%	1	136	+70.049%
2026-03-30	175.0000	175.0000	170.9000	170.9000	-2.343%	2	135	+84.377%
2026-03-27	176.0000	176.0000	175.0000	175.0000	-6.472%	7	135	+80.057%
2026-03-26	187.1200	187.1200	186.6500	187.1100	-8.802%	10	128	+68.404%
2026-03-19	203.9000	205.5000	203.9000	205.1700	-1.156%	3	118	+53.580%
2026-03-18	211.2500	211.2500	207.0000	207.5700	-1.406%	3	117	+51.804%
2026-03-13	210.5300	210.5300	210.5300	210.5300	-3.427%	5	117	+49.670%
2026-03-12	218.0000	218.0000	218.0000	218.0000	+0.461%	1	117	+44.541%
2026-03-11	217.0000	217.0000	217.0000	217.0000	-0.913%	1	117	+45.207%
2026-03-09	219.0000	219.0000	219.0000	219.0000	+3.302%	1	116	+43.881%
2026-03-02	208.0000	212.0000	208.0000	212.0000	+4.950%	46	116	+48.632%
2026-02-24	198.6200	202.0000	198.6200	202.0000	+0.793%	2	139	+55.990%
2026-02-23	210.4000	210.4000	200.0000	200.4100	-4.771%	18	137	+57.228%
2026-02-17	212.4400	213.8000	209.7500	210.4500	-1.659%	6	125	+49.727%
2026-02-13	214.0000	214.0000	214.0000	214.0000	-0.581%	1	127	+47.243%
2026-02-12	219.2500	219.2500	215.2500	215.2500	-8.404%	4	127	+46.388%
2026-02-10	235.0000	235.0000	235.0000	235.0000	+5.381%	10	125	+34.085%
2026-02-09	223.0000	223.0000	223.0000	223.0000	+5.174%	1	135	+41.300%
2026-02-06	209.4400	213.0000	207.0000	212.0300	+2.430%	17	136	+48.611%
2026-02-05	212.0000	213.0000	207.0000	207.0000	-8.786%	21	122	+52.222%
2026-02-04	226.9400	226.9400	226.9400	226.9400	+1.069%	1	103	+38.847%
2026-02-03	236.3500	236.3500	224.3000	224.5400	-5.157%	12	102	+40.331%
2026-02-02	236.7500	236.7500	236.7500	236.7500	-0.525%	8	90	+33.094%
2026-01-29	246.1000	246.1000	238.0000	238.0000	-6.725%	15	82	+32.395%
2026-01-21	255.1600	255.1600	255.1600	255.1600	-6.374%	1	75	+23.491%
2026-01-16	272.5300	272.5300	272.5300	272.5300	-5.463%	1	74	+15.620%
2026-01-06	288.2800	288.2800	288.2800	288.2800	+1.041%	2	74	+9.303%
2026-01-02	285.3100	285.3100	285.3100	285.3100	-4.017%	1	76	+10.441%
2025-12-29	298.2500	298.2500	297.0500	297.2500	-0.917%	6	75	+6.005%
2025-12-24	300.0000	300.0000	300.0000	300.0000	+4.348%	1	75	+5.033%
2025-12-15	287.5000	287.5000	287.5000	287.5000	-1.954%	2	75	+9.600%
2025-12-12	293.2300	293.2300	293.2300	293.2300	+0.766%	1	75	+7.458%
2025-12-04	291.0000	291.0000	291.0000	291.0000	-4.292%	5	74	+8.282%
2025-12-02	304.3000	304.3000	304.0500	304.0500	-1.321%	2	74	+3.634%
2025-11-07	308.1200	308.1200	308.1200	308.1200	-6.489%	1	73	+2.265%
2025-10-21	329.5000	329.5000	329.5000	329.5000	+1.541%	10	74	-4.370%
2025-10-02	324.5000	324.5000	324.5000	324.5000	-2.135%	1	64	-2.897%
2025-10-01	331.5800	331.5800	331.5800	331.5800	+3.135%	1	63	-4.970%
2025-09-23	321.5000	321.5000	321.5000	321.5000	+1.902%	1	64	-1.991%
2025-09-03	315.5000	315.5000	315.5000	315.5000	-1.097%	5	63	-0.127%
2025-08-20	319.0000	319.0000	319.0000	319.0000	-1.085%	5	68	-1.223%
2025-08-19	322.5000	322.5000	322.5000	322.5000	-4.586%	2	73	-2.295%
2025-08-15	338.0000	338.0000	338.0000	338.0000	-0.471%	4	75	-6.775%
2025-08-13	339.6000	339.6000	339.6000	339.6000	+0.921%	5	75	-7.214%
2025-08-11	336.7900	336.7900	336.5000	336.5000	-0.814%	20	80	-6.360%
2025-08-06	339.2600	339.2600	339.2600	339.2600	-1.664%	5	60	-7.121%
2025-08-05	345.0000	345.0000	345.0000	345.0000	-1.146%	1	60	-8.667%
2025-08-04	349.0000	349.0000	349.0000	349.0000	+0.492%	1	59	-9.713%
2025-07-31	367.7500	367.7500	347.2900	347.2900	+6.511%	6	59	-9.269%
2025-07-30	326.0600	326.0600	326.0600	326.0600	+0.249%	1	55	-3.361%
2025-07-25	325.2500	325.2500	325.2500	325.2500	+2.030%	1	54	-3.121%
2025-07-22	321.0000	321.0000	318.7800	318.7800	-1.459%	9	55	-1.154%
2025-07-21	323.5000	323.5000	323.5000	323.5000	-0.431%	3	63	-2.597%
2025-07-18	324.9000	324.9000	324.9000	324.9000	+0.433%	1	63	-3.016%
2025-07-17	323.5000	323.5000	323.5000	323.5000	+1.252%	5	64	-2.597%
2025-07-16	319.5000	319.5000	319.5000	319.5000	+0.868%	15	59	-1.377%
2025-07-14	316.7500	316.7500	316.7500	316.7500	+2.668%	1	49	-0.521%
2025-06-25	308.5200	308.5200	308.5200	308.5200	+4.505%	2	49	+2.133%
2025-06-16	295.2200	295.2200	295.2200	295.2200	+2.846%	2	49	+6.734%
2025-06-11	287.0500	287.0500	287.0500	287.0500	+0.297%	1	49	+9.772%
2025-06-10	286.2000	286.2000	286.2000	286.2000	-0.073%	1	49	+10.098%
2025-06-09	286.4100	286.4100	286.4100	286.4100	+2.216%	1	48	+10.017%
2025-06-04	280.2000	280.2000	280.2000	280.2000	-0.107%	1	48	+12.455%
2025-06-03	280.5000	280.5000	280.5000	280.5000	+1.723%	1	49	+12.335%
2025-05-27	275.7500	275.7500	275.7500	275.7500	+2.224%	1	49	+14.270%
2025-05-16	269.7500	269.7500	269.7500	269.7500	-0.413%	2	48	+16.812%
2025-05-15	270.8700	270.8700	270.8700	270.8700	+2.602%	9	47	+16.329%
2025-05-12	264.0000	264.0000	264.0000	264.0000	+3.986%	1	38	+19.356%
2025-05-09	253.8800	253.8800	253.8800	253.8800	-2.354%	4	37	+24.114%
2025-05-08	260.0000	260.0000	260.0000	260.0000	+3.722%	1	36	+21.192%
2025-05-06	250.6700	250.6700	250.6700	250.6700	-1.952%	1	35	+25.703%
2025-05-05	255.6600	255.6600	255.6600	255.6600	+2.264%	3	36	+23.250%
2025-05-01	250.0000	250.0000	250.0000	250.0000	+19.760%	5	37	+26.040%
2025-04-30	205.8200	208.7500	205.8200	208.7500	+1.399%	3	32	+50.946%
2025-04-25	205.8700	205.8700	205.8700	205.8700	-0.305%	12	29	+53.058%
2025-04-24	206.5000	206.5000	206.5000	206.5000	+4.293%	1	23	+52.591%
2025-04-23	198.0000	198.0000	198.0000	198.0000	-2.951%	4	24	+59.141%
2025-04-10	207.2800	207.2800	204.0200	204.0200	+4.225%	4	20	+54.446%
2025-04-09	180.7500	195.7500	180.7500	195.7500	+9.449%	2	17	+60.971%
2025-04-07	175.0000	178.8500	175.0000	178.8500	-3.844%	2	15	+76.181%
2025-04-04	183.6500	186.0000	182.5000	186.0000	-3.602%	14	14	+69.409%
2025-03-31	192.9500	192.9500	192.9500	192.9500	-9.836%	3	8	+63.307%
2025-03-26	214.0000	214.0000	214.0000	214.0000	-0.465%	2	11	+47.243%
2025-03-25	215.0000	215.0000	215.0000	215.0000	+4.369%	1	12	+46.558%
2025-03-13	206.0000	206.0000	206.0000	206.0000	+1.603%	2	9	+52.961%
2025-03-10	202.7500	202.7500	202.7500	202.7500	-3.910%	1	9	+55.413%
2025-03-07	211.0000	211.0000	211.0000	211.0000	-5.508%	2	9	+49.336%
2025-03-06	217.3700	223.3000	217.3700	223.3000	+0.310%	5	3	+41.111%
2025-03-05	224.1200	224.1200	222.6100	222.6100	0.000%	3	3	+41.548%