Dark

MSFT20271217C210
MSFT Dec 17 2027 210.00 Call (MSFT271217C00210000)
option OPRA

EOD

Aug 3, 2026

289.25+9.151%(+24.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	284.7500	289.2500	284.7500	289.2500	+9.151%	6	938	0.000%
2026-07-31	253.0000	265.0000	253.0000	265.0000	+7.745%	6	944	+9.151%
2026-07-30	250.0000	250.0000	245.9500	245.9500	+34.252%	3	946	+17.605%
2026-07-23	183.2000	183.2000	183.2000	183.2000	-11.613%	4	945	+57.888%
2026-07-16	198.8100	207.2700	198.8100	207.2700	+9.089%	3	943	+39.552%
2026-07-14	190.0000	190.0000	190.0000	190.0000	-0.524%	1	941	+52.237%
2026-07-06	191.0000	191.0000	191.0000	191.0000	+14.860%	1	941	+51.440%
2026-06-25	166.2900	166.2900	166.2900	166.2900	-8.380%	1	940	+73.943%
2026-06-23	181.5000	181.5000	181.5000	181.5000	-11.442%	1	940	+59.366%
2026-06-15	205.5000	205.5000	204.9500	204.9500	+4.433%	4	940	+41.132%
2026-06-11	196.2500	196.2500	196.2500	196.2500	-26.222%	1	941	+47.389%
2026-06-01	266.0000	266.0000	266.0000	266.0000	+18.222%	1	941	+8.741%
2026-05-18	225.0000	225.0000	225.0000	225.0000	-1.151%	1	941	+28.556%
2026-05-15	227.6200	227.6200	227.6200	227.6200	+6.117%	1	941	+27.076%
2026-05-05	214.5000	214.5000	214.5000	214.5000	-6.188%	1	942	+34.848%
2026-04-21	228.6500	228.6500	228.6500	228.6500	+2.741%	1	940	+26.503%
2026-04-16	222.5500	222.5500	222.5500	222.5500	+15.610%	40	940	+29.971%
2026-04-14	192.5000	192.5000	192.5000	192.5000	+2.612%	3	980	+50.260%
2026-04-13	187.6000	187.6000	187.6000	187.6000	+4.280%	1	980	+54.184%
2026-04-10	179.9000	179.9000	179.9000	179.9000	-0.111%	5	979	+60.784%
2026-03-26	180.1000	180.1000	180.1000	180.1000	+0.056%	1	979	+60.605%
2026-03-24	188.8000	188.8000	180.0000	180.0000	-14.081%	8	980	+60.694%
2026-03-10	209.8000	209.8000	209.5000	209.5000	-0.593%	2	986	+38.067%
2026-03-09	210.7500	210.7500	210.7500	210.7500	+4.306%	1	987	+37.248%
2026-02-17	201.2500	202.0500	201.2500	202.0500	-1.798%	4	988	+43.158%
2026-02-13	205.7500	205.7500	205.7500	205.7500	-6.900%	10	995	+40.583%
2026-02-10	227.0000	227.0000	221.0000	221.0000	+1.796%	3	995	+30.882%
2026-02-09	217.1000	217.1000	217.1000	217.1000	+8.550%	1	996	+33.234%
2026-02-06	200.0000	200.0000	200.0000	200.0000	-8.396%	1	996	+44.625%
2026-02-04	218.3300	218.3300	218.3300	218.3300	-4.157%	2	995	+32.483%
2026-02-02	227.8000	227.8000	227.8000	227.8000	-4.869%	1	994	+26.975%
2026-01-30	239.4600	239.4600	239.4600	239.4600	+3.541%	1	994	+20.793%
2026-01-29	235.9000	235.9000	227.0000	231.2700	-12.085%	805	994	+25.070%
2026-01-15	263.0600	263.0600	263.0600	263.0600	-9.305%	1	1,239	+9.956%
2026-01-07	290.0500	290.0500	290.0500	290.0500	+1.239%	1	1,239	-0.276%
2025-12-10	286.5000	286.5000	286.5000	286.5000	+1.237%	1	1,240	+0.960%
2025-12-03	283.4700	283.4700	283.0000	283.0000	-4.117%	13	1,240	+2.208%
2025-12-02	295.0500	295.1500	295.0500	295.1500	+1.183%	4	1,251	-1.999%
2025-12-01	293.1500	293.3000	291.7000	291.7000	+0.396%	18	1,251	-0.840%
2025-11-26	291.6500	291.9500	290.5500	290.5500	+3.252%	52	1,304	-0.447%
2025-11-25	281.4000	281.5000	281.3500	281.4000	-5.351%	5	1,304	+2.790%
2025-11-18	297.3100	297.3100	297.3100	297.3100	-9.434%	7	1,306	-2.711%
2025-10-31	328.2800	328.2800	328.2800	328.2800	+0.922%	1	1,299	-11.889%
2025-10-22	325.2800	325.2800	325.2800	325.2800	+2.334%	10	1,299	-11.077%
2025-10-13	317.8600	317.8600	317.8600	317.8600	+1.229%	1	1,289	-9.001%
2025-09-17	314.0000	314.0000	314.0000	314.0000	+0.803%	1	1,289	-7.882%
2025-08-25	311.5000	311.5000	311.5000	311.5000	-0.806%	2	1,290	-7.143%
2025-08-19	314.0300	314.0300	314.0300	314.0300	-5.697%	11	1,292	-7.891%
2025-08-13	333.0000	333.0000	333.0000	333.0000	+3.416%	1	1,292	-13.138%
2025-08-07	322.0000	322.0000	322.0000	322.0000	-1.604%	1	1,291	-10.171%
2025-08-01	336.0000	336.0000	327.2500	327.2500	-3.008%	19	1,292	-11.612%
2025-07-31	338.0000	338.0000	337.4000	337.4000	+5.814%	4	1,290	-14.271%
2025-07-29	318.9500	319.0900	318.8600	318.8600	+1.338%	4	1,291	-9.286%
2025-07-21	314.6500	314.6500	314.6500	314.6500	+5.301%	5	1,293	-8.072%
2025-06-26	298.8100	298.8100	298.8100	298.8100	+6.338%	1	1,303	-3.199%
2025-06-11	281.0000	281.0000	281.0000	281.0000	+1.079%	10	1,303	+2.936%
2025-06-09	278.3700	278.3700	278.0000	278.0000	-0.394%	2	1,303	+4.047%
2025-06-06	279.1000	279.1000	279.1000	279.1000	+3.948%	2	1,303	+3.637%
2025-05-27	268.5000	268.5000	268.5000	268.5000	+1.901%	10	1,303	+7.728%
2025-05-15	263.4900	263.4900	263.4900	263.4900	+4.560%	1	1,293	+9.776%
2025-05-12	253.0000	253.0000	252.0000	252.0000	-0.249%	23	1,293	+14.782%
2025-05-08	252.6300	252.6300	252.6300	252.6300	+3.461%	1	1,293	+14.496%
2025-05-06	246.0000	246.0000	244.1800	244.1800	-0.213%	2	1,294	+18.458%
2025-05-02	244.7000	244.7000	244.7000	244.7000	+3.249%	2	1,295	+18.206%
2025-05-01	239.5900	242.0000	237.0000	237.0000	+18.530%	5	1,295	+22.046%
2025-04-30	199.9500	199.9500	199.9500	199.9500	+7.000%	1	1,298	+44.661%
2025-04-23	186.8700	186.8700	186.8700	186.8700	-7.719%	1	1,298	+54.787%
2025-04-11	202.5000	202.5000	202.5000	202.5000	+5.452%	2	1,298	+42.840%
2025-04-10	191.6500	192.0300	191.6500	192.0300	+9.419%	2	1,298	+50.628%
2025-04-08	175.5000	175.5000	175.5000	175.5000	-0.312%	2	1,299	+64.815%
2025-04-04	176.0500	176.0500	176.0500	176.0500	-7.220%	2	1,297	+64.300%
2025-04-01	189.7500	189.7500	189.7500	189.7500	+3.973%	1	1,296	+52.437%
2025-03-31	182.5000	182.5000	182.5000	182.5000	-3.947%	1	1,297	+58.493%
2025-03-28	196.2000	196.2000	190.0000	190.0000	-8.434%	10	1,298	+52.237%
2025-03-25	207.5000	207.5000	207.5000	207.5000	+5.571%	1	1,298	+39.398%
2025-03-18	196.5500	196.5500	196.5500	196.5500	+0.496%	1	1,297	+47.164%
2025-03-13	195.5800	195.5800	195.5800	195.5800	-0.494%	2	1,296	+47.893%
2025-03-11	194.9500	196.5500	194.9500	196.5500	-6.405%	41	1,296	+47.164%
2025-03-06	206.5100	210.0000	206.5100	210.0000	+7.154%	4	1,254	+37.738%
2025-03-04	195.9800	195.9800	195.9800	195.9800	-4.633%	3	1,254	+47.592%
2025-03-03	208.9000	208.9000	205.5000	205.5000	-1.202%	7	1,251	+40.754%
2025-02-28	204.9100	208.0000	204.9100	208.0000	-2.576%	4	1,247	+39.063%
2025-02-27	217.5000	217.5000	213.5000	213.5000	+0.141%	3	1,247	+35.480%
2025-02-26	216.0000	217.2500	213.2000	213.2000	+0.164%	10	1,244	+35.671%
2025-02-25	215.4200	215.5000	212.8500	212.8500	-2.808%	12	1,238	+35.894%
2025-02-24	219.0000	219.0000	219.0000	219.0000	-4.158%	1	1,238	+32.078%
2025-02-21	228.5000	228.5000	228.5000	228.5000	-0.522%	2	1,237	+26.586%
2025-02-20	229.7000	229.7000	229.7000	229.7000	+0.657%	3	1,237	+25.925%
2025-02-19	223.5000	228.2000	223.5000	228.2000	+2.332%	18	1,234	+26.753%
2025-02-18	223.4200	223.8800	223.0000	223.0000	+0.396%	5	1,237	+29.709%
2025-02-14	222.0000	222.1200	222.0000	222.1200	-0.994%	8	1,237	+30.222%
2025-02-13	223.7000	224.3500	222.0000	224.3500	+0.335%	54	1,237	+28.928%
2025-02-12	223.6000	223.6000	223.6000	223.6000	-1.498%	1	1,237	+29.360%
2025-02-10	227.0000	227.0000	227.0000	227.0000	+0.442%	1	1,237	+27.423%
2025-02-03	225.2500	227.0000	223.8500	226.0000	-2.165%	9	1,237	+27.987%
2025-01-31	231.9500	232.9000	229.8000	231.0000	+1.538%	94	1,238	+25.216%
2025-01-30	228.0000	229.5500	226.0000	227.5000	-10.952%	10	1,191	+27.143%
2025-01-29	255.4800	255.4800	255.4800	255.4800	-1.572%	6	1,191	+13.218%
2025-01-28	252.9000	259.5600	252.7000	259.5600	+4.958%	7	1,185	+11.439%
2025-01-27	238.9500	247.3000	237.9000	247.3000	-3.564%	821	1,181	+16.963%
2025-01-24	257.0000	257.0000	256.4400	256.4400	-0.431%	8	370	+12.794%
2025-01-23	256.2600	258.0000	254.9500	257.5500	+0.097%	149	369	+12.308%
2025-01-22	252.5000	261.5000	252.0000	257.3000	+6.388%	485	297	+12.417%
2025-01-21	240.8500	242.0000	240.7000	241.8500	-1.286%	88	26	+19.599%
2025-01-17	243.0000	245.0000	243.0000	245.0000	+1.240%	6	26	+18.061%
2025-01-16	242.2500	242.2500	240.7000	242.0000	+5.677%	5	26	+19.525%
2025-01-14	229.0000	229.0000	229.0000	229.0000	-0.521%	1	25	+26.310%
2025-01-13	230.0000	231.0000	230.0000	230.2000	-2.416%	4	24	+25.652%
2025-01-10	236.3000	236.3000	235.9000	235.9000	-1.165%	8	24	+22.616%
2025-01-08	239.8400	239.8400	238.3000	238.6800	+1.329%	18	5	+21.187%
2025-01-07	236.0000	236.0000	235.5500	235.5500	-0.737%	3	5	+22.798%
2025-01-03	237.5000	237.5000	237.3000	237.3000	0.000%	6	3	+21.892%