Dark

MSFT20271217C220
MSFT Dec 17 2027 220.00 Call (MSFT271217C00220000)
option OPRA

EOD

Sep 29, 2026

299.73-2.273%(-6.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	299.7300	299.7300	299.7300	299.7300	-2.273%	10	944	0.000%
2026-09-25	306.7000	306.7000	306.7000	306.7000	+7.377%	1	948	-2.273%
2026-09-24	284.4600	285.8000	284.0700	285.6300	-2.020%	4	949	+4.936%
2026-09-23	290.3600	291.5200	290.2100	291.5200	+0.179%	4	951	+2.816%
2026-09-04	290.9500	291.3000	290.1800	291.0000	+0.379%	8	951	+3.000%
2026-08-14	289.9000	289.9000	289.9000	289.9000	+1.364%	1	951	+3.391%
2026-08-13	286.0000	286.0000	286.0000	286.0000	-2.452%	1	950	+4.801%
2026-08-11	293.1900	293.1900	293.1900	293.1900	+1.802%	1	951	+2.231%
2026-08-05	288.0000	288.0000	288.0000	288.0000	+4.442%	10	951	+4.073%
2026-08-03	275.7500	275.7500	275.7500	275.7500	+16.228%	3	961	+8.696%
2026-07-30	234.9300	237.7000	234.9300	237.2500	+35.610%	3	964	+26.335%
2026-07-23	174.9500	174.9500	174.9500	174.9500	-5.799%	4	963	+71.323%
2026-07-22	185.7200	185.7200	185.7200	185.7200	-5.100%	2	963	+61.388%
2026-07-21	194.8500	195.7000	194.8500	195.7000	+3.545%	5	963	+53.158%
2026-07-20	189.0000	189.0000	189.0000	189.0000	+1.205%	10	958	+58.587%
2026-07-17	186.7500	186.7500	186.7500	186.7500	+1.627%	1	958	+60.498%
2026-07-14	183.5100	183.7600	183.5100	183.7600	+1.806%	2	957	+63.109%
2026-07-10	180.5000	180.5000	180.5000	180.5000	+0.122%	1	957	+66.055%
2026-07-08	180.2000	180.4200	180.2000	180.2800	-0.398%	4	956	+66.258%
2026-07-06	180.8000	181.0000	180.8000	181.0000	-0.822%	3	956	+65.597%
2026-07-01	182.3000	182.5000	182.3000	182.5000	+5.926%	2	955	+64.236%
2026-06-29	173.0000	173.0000	172.2900	172.2900	+6.352%	2	955	+73.968%
2026-06-26	156.6500	162.0000	156.6500	162.0000	+4.348%	9	954	+85.019%
2026-06-25	158.0000	158.0000	153.9900	155.2500	-10.673%	11	961	+93.063%
2026-06-23	173.9500	173.9500	173.8000	173.8000	+4.510%	6	958	+72.457%
2026-06-22	173.5000	178.0000	166.3000	166.3000	-9.620%	8	958	+80.235%
2026-06-17	184.0000	184.0000	184.0000	184.0000	-2.928%	1	949	+62.897%
2026-06-11	189.5500	189.5500	189.5500	189.5500	-4.987%	3	949	+58.127%
2026-06-09	199.5000	199.5000	199.5000	199.5000	-2.230%	1	949	+50.241%
2026-06-08	204.0500	204.0500	204.0500	204.0500	-7.460%	1	948	+46.890%
2026-06-05	220.5000	220.5000	220.5000	220.5000	-14.286%	1	949	+35.932%
2026-06-01	257.2500	257.2500	257.2500	257.2500	+9.936%	1	948	+16.513%
2026-05-29	234.0000	234.0000	234.0000	234.0000	+9.142%	1	947	+28.090%
2026-05-22	218.0000	218.0000	214.4000	214.4000	-2.545%	5	946	+39.799%
2026-05-19	220.0000	220.0000	220.0000	220.0000	+2.789%	1	942	+36.241%
2026-05-18	214.7500	214.7500	214.0300	214.0300	-2.824%	2	939	+40.041%
2026-05-07	220.2500	220.2500	220.2500	220.2500	-1.674%	1	939	+36.086%
2026-04-28	222.7500	224.0000	222.7500	224.0000	+4.653%	2	939	+33.808%
2026-04-27	214.9300	214.9300	214.0400	214.0400	+1.924%	2	938	+40.035%
2026-04-23	214.0000	214.0000	210.0000	210.0000	-3.373%	6	936	+42.729%
2026-04-17	217.3300	217.3300	217.3300	217.3300	+1.509%	3	940	+37.915%
2026-04-16	212.5000	214.6100	212.5000	214.1000	+12.684%	8	940	+39.995%
2026-04-14	190.0000	190.0000	190.0000	190.0000	+11.417%	1	945	+57.753%
2026-04-10	170.5300	170.5300	170.5300	170.5300	+0.312%	1	946	+75.764%
2026-04-09	170.0000	170.0000	170.0000	170.0000	-0.188%	1	946	+76.312%
2026-04-08	180.2500	180.2500	170.3200	170.3200	+2.602%	8	945	+75.981%
2026-04-07	166.0000	166.0000	166.0000	166.0000	+3.106%	1	946	+80.560%
2026-03-30	161.0000	161.0000	161.0000	161.0000	+0.625%	1	945	+86.168%
2026-03-27	160.0000	160.6900	160.0000	160.0000	-5.777%	5	944	+87.331%
2026-03-26	169.8100	169.8100	169.8100	169.8100	-6.441%	1	939	+76.509%
2026-03-23	181.5000	181.5000	181.5000	181.5000	-2.288%	8	938	+65.140%
2026-03-20	185.7500	185.7500	185.7500	185.7500	-1.396%	1	934	+61.362%
2026-03-19	188.3800	188.3800	188.3800	188.3800	-9.258%	2	933	+59.109%
2026-03-05	207.6000	207.6000	207.6000	207.6000	+7.259%	1	931	+44.379%
2026-03-03	193.5500	193.5500	193.5500	193.5500	+1.612%	1	931	+54.859%
2026-02-06	190.4800	190.4800	190.4800	190.4800	-3.162%	1	930	+57.355%
2026-02-05	195.7700	196.7000	195.7700	196.7000	-4.273%	2	931	+52.379%
2026-02-03	205.0000	205.4800	205.0000	205.4800	-9.080%	23	931	+45.868%
2026-01-30	226.0000	226.0000	226.0000	226.0000	+3.220%	1	944	+32.624%
2026-01-29	218.9500	218.9500	218.9500	218.9500	-19.954%	821	943	+36.894%
2025-12-17	273.5800	273.5800	273.5300	273.5300	+0.548%	2	943	+9.578%
2025-12-16	268.8200	272.0400	268.8200	272.0400	-1.585%	6	941	+10.179%
2025-12-11	276.4200	276.4200	276.4200	276.4200	-0.568%	11	935	+8.433%
2025-12-05	277.9800	278.0000	277.9800	278.0000	+3.058%	2	924	+7.817%
2025-11-21	268.8800	269.7500	268.8800	269.7500	-8.092%	2	925	+11.114%
2025-11-06	300.0000	300.0000	293.5000	293.5000	-8.178%	4	925	+2.123%
2025-10-24	319.6400	319.6400	319.6400	319.6400	+1.796%	1	925	-6.229%
2025-10-09	314.0000	314.0000	314.0000	314.0000	0.000%	1	924	-4.545%
2025-10-01	314.0000	314.0000	314.0000	314.0000	+3.733%	1	923	-4.545%
2025-09-18	302.7000	302.7000	302.7000	302.7000	-0.656%	2	923	-0.981%
2025-09-17	305.1400	305.1400	304.7000	304.7000	+3.639%	2	925	-1.631%
2025-09-05	294.0000	294.0000	294.0000	294.0000	-6.271%	1	925	+1.949%
2025-08-18	313.6700	313.6700	313.6700	313.6700	-1.206%	1	924	-4.444%
2025-08-12	317.2000	317.5000	317.2000	317.5000	-1.321%	50	924	-5.597%
2025-08-11	321.7500	321.7500	321.7500	321.7500	+5.658%	15	901	-6.844%
2025-07-18	304.5200	304.5200	304.5200	304.5200	+10.333%	1	899	-1.573%
2025-06-18	276.0000	276.0000	276.0000	276.0000	-0.343%	1	907	+8.598%
2025-06-16	276.9500	276.9500	276.9500	276.9500	+7.763%	1	907	+8.225%
2025-05-27	257.0000	257.0000	257.0000	257.0000	+8.211%	5	907	+16.626%
2025-05-05	237.0200	237.5000	237.0200	237.5000	+2.925%	2	907	+26.202%
2025-05-01	230.7500	230.7500	230.7500	230.7500	+24.730%	1	907	+29.894%
2025-04-24	185.0000	185.0000	185.0000	185.0000	+10.778%	1	906	+62.016%
2025-04-22	167.0000	167.0000	167.0000	167.0000	-8.728%	2	907	+79.479%
2025-04-16	182.9700	182.9700	182.9700	182.9700	-0.662%	2	905	+63.814%
2025-04-10	184.0000	184.1900	184.0000	184.1900	+7.827%	2	906	+62.729%
2025-04-09	170.8200	170.8200	170.8200	170.8200	+10.922%	1	906	+75.465%
2025-04-07	154.0000	154.0000	154.0000	154.0000	-8.703%	1	905	+94.630%
2025-04-04	168.6800	168.6800	168.6800	168.6800	-4.701%	2	905	+77.691%
2025-04-03	177.2600	177.2600	177.0000	177.0000	+0.540%	11	904	+69.339%
2025-03-31	176.1500	176.1500	175.7500	176.0500	-12.216%	28	903	+70.253%
2025-03-25	200.5500	200.5500	200.5500	200.5500	+1.699%	2	917	+49.454%
2025-03-24	197.2000	197.2000	197.2000	197.2000	+4.782%	2	915	+51.993%
2025-03-11	188.2500	188.2500	188.2000	188.2000	+0.165%	16	913	+59.261%
2025-03-04	187.8900	187.8900	187.8900	187.8900	-5.820%	2	898	+59.524%
2025-03-03	199.5000	199.5000	199.5000	199.5000	-4.545%	1	896	+50.241%
2025-02-26	209.0000	209.0000	209.0000	209.0000	+1.951%	1	896	+43.411%
2025-02-25	204.2200	205.0000	204.2200	205.0000	-2.381%	4	896	+46.210%
2025-02-24	210.0000	210.0000	210.0000	210.0000	-4.545%	1	896	+42.729%
2025-02-21	220.0000	220.0000	220.0000	220.0000	-1.698%	2	896	+36.241%
2025-02-20	224.0000	224.0000	223.8000	223.8000	+1.538%	2	895	+33.928%
2025-02-19	220.4100	220.4100	220.4100	220.4100	+1.161%	3	895	+35.987%
2025-02-04	217.8800	217.8800	217.8100	217.8800	-0.192%	5	895	+37.567%
2025-02-03	216.9500	219.2500	216.9500	218.3000	-0.297%	3	895	+37.302%
2025-01-30	219.6500	222.5000	218.9500	218.9500	-11.603%	16	882	+36.894%
2025-01-28	243.3000	247.6900	243.3000	247.6900	+3.502%	3	882	+21.010%
2025-01-27	233.3000	239.3100	232.9500	239.3100	-3.113%	841	881	+25.248%
2025-01-24	247.0000	247.0000	247.0000	247.0000	-0.962%	2	50	+21.348%
2025-01-23	249.2000	249.4000	247.6500	249.4000	-0.100%	60	49	+20.180%
2025-01-22	244.1000	249.8000	244.1000	249.6500	+7.215%	7	20	+20.060%
2025-01-21	233.1500	233.4000	232.8000	232.8500	-0.915%	14	8	+28.722%
2025-01-17	234.7100	236.1500	234.6900	235.0000	+5.832%	22	8	+27.545%
2025-01-14	222.5500	222.5500	221.5500	222.0500	0.000%	8	8	+34.983%