Dark

MSFT20271217C260
MSFT Dec 17 2027 260.00 Call (MSFT271217C00260000)
option OPRA

EOD

Sep 24, 2026

251.42-0.597%(-1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	251.1700	251.4200	251.1700	251.4200	-0.597%	2	80	0.000%
2026-09-23	252.9300	252.9300	252.9300	252.9300	-4.102%	1	81	-0.597%
2026-08-10	263.7500	263.7500	263.7500	263.7500	+2.983%	1	82	-4.675%
2026-08-07	259.1500	259.2500	256.1100	256.1100	+4.313%	21	83	-1.831%
2026-08-03	241.5000	245.5200	241.5000	245.5200	+14.729%	3	83	+2.403%
2026-07-31	214.0000	214.0000	214.0000	214.0000	+4.212%	2	84	+17.486%
2026-07-30	205.3500	205.3500	205.3500	205.3500	+35.099%	1	84	+22.435%
2026-07-13	152.0000	152.0000	152.0000	152.0000	-4.403%	1	84	+65.408%
2026-07-07	157.4400	159.0000	157.4400	159.0000	+5.020%	3	83	+58.126%
2026-07-01	151.1500	151.4000	151.1500	151.4000	+6.134%	2	82	+66.063%
2026-06-18	142.6500	142.6500	142.6500	142.6500	-1.824%	1	83	+76.250%
2026-06-17	145.3000	145.3000	145.3000	145.3000	-8.038%	1	83	+73.035%
2026-06-16	158.0000	158.0000	158.0000	158.0000	-3.981%	2	83	+59.127%
2026-06-15	164.5500	164.5500	164.5500	164.5500	-6.309%	1	83	+52.792%
2026-06-08	175.6300	175.6300	175.6300	175.6300	-2.444%	1	82	+43.153%
2026-05-19	180.0300	180.0300	180.0300	180.0300	-0.810%	1	81	+39.655%
2026-05-15	181.5000	181.5000	181.5000	181.5000	+9.304%	1	80	+38.523%
2026-05-13	166.0500	166.0500	166.0500	166.0500	-2.335%	3	80	+51.412%
2026-05-12	169.9800	170.3600	169.9800	170.0200	-4.751%	4	81	+47.877%
2026-05-08	178.5000	178.5000	178.5000	178.5000	-3.613%	1	81	+40.852%
2026-05-07	185.1900	185.1900	185.1900	185.1900	+2.157%	1	81	+35.763%
2026-04-24	181.2800	181.2800	181.2800	181.2800	-1.435%	7	81	+38.692%
2026-04-17	190.5400	190.5400	183.6000	183.9200	+0.972%	7	74	+36.701%
2026-04-16	182.7000	182.7000	182.1500	182.1500	+23.760%	2	71	+38.029%
2026-04-13	147.1800	147.1800	147.1800	147.1800	+6.916%	1	70	+70.825%
2026-04-09	134.8300	137.6600	134.8300	137.6600	-2.000%	2	69	+82.638%
2026-04-06	140.4700	140.4700	140.4700	140.4700	+10.294%	1	69	+78.985%
2026-03-30	127.3600	127.3600	127.3600	127.3600	-0.407%	12	68	+97.409%
2026-03-27	129.6200	129.6200	127.8800	127.8800	-8.000%	3	68	+96.606%
2026-03-26	139.0000	139.0000	139.0000	139.0000	-0.122%	1	67	+80.878%
2026-03-25	139.1700	139.1700	139.1700	139.1700	-8.950%	1	66	+80.657%
2026-03-23	152.8500	152.8500	152.8500	152.8500	+1.225%	1	65	+64.488%
2026-03-20	151.0000	151.0000	151.0000	151.0000	-2.794%	1	66	+66.503%
2026-03-19	155.4000	155.4000	155.3400	155.3400	-8.763%	2	66	+61.851%
2026-03-03	170.2600	170.2600	170.2600	170.2600	+11.252%	1	65	+47.668%
2026-02-24	153.0400	153.0400	153.0400	153.0400	-14.133%	1	64	+64.284%
2026-02-10	178.1600	178.2300	178.1600	178.2300	+1.788%	10	63	+41.065%
2026-02-09	174.9500	175.1000	174.9500	175.1000	+7.423%	2	68	+43.587%
2026-02-06	163.0000	163.0000	163.0000	163.0000	-16.410%	1	67	+54.245%
2026-01-30	195.0000	195.0000	195.0000	195.0000	-15.114%	1	67	+28.933%
2026-01-26	229.7200	229.7200	229.7200	229.7200	+12.940%	1	66	+9.446%
2026-01-21	203.4000	203.4000	203.4000	203.4000	-7.955%	1	65	+23.609%
2026-01-15	220.9800	220.9800	220.9800	220.9800	-5.765%	3	64	+13.775%
2026-01-09	234.5000	234.5000	234.5000	234.5000	-5.237%	4	65	+7.215%
2025-12-30	247.7500	247.7500	247.4600	247.4600	+0.996%	17	69	+1.600%
2025-12-29	245.0200	245.0200	245.0200	245.0200	-0.317%	1	70	+2.612%
2025-12-23	245.8000	245.8000	245.8000	245.8000	+1.007%	1	71	+2.286%
2025-12-22	243.3500	243.3500	243.3500	243.3500	+2.291%	1	71	+3.316%
2025-12-17	237.9000	237.9000	237.9000	237.9000	-0.668%	1	71	+5.683%
2025-12-15	239.5000	239.5000	239.5000	239.5000	-0.083%	1	71	+4.977%
2025-12-12	239.7500	239.7500	239.7000	239.7000	-5.313%	8	70	+4.889%
2025-11-28	253.1500	253.1500	253.1500	253.1500	+6.094%	1	62	-0.683%
2025-11-21	237.2000	238.6100	235.5700	238.6100	-5.125%	6	61	+5.369%
2025-11-19	251.5000	251.5000	251.5000	251.5000	-8.446%	10	61	-0.032%
2025-10-10	274.7000	274.7000	274.7000	274.7000	-1.311%	10	57	-8.475%
2025-10-01	278.3500	278.3500	278.3500	278.3500	+2.203%	1	61	-9.675%
2025-09-29	272.3500	272.3500	272.3500	272.3500	+1.133%	1	62	-7.685%
2025-09-17	269.3000	269.3000	269.3000	269.3000	+3.180%	3	61	-6.639%
2025-08-26	261.0000	261.0000	261.0000	261.0000	-3.512%	5	58	-3.670%
2025-08-19	270.5000	270.5000	270.5000	270.5000	+17.166%	1	53	-7.054%
2025-06-04	230.8700	230.8700	230.8700	230.8700	+12.182%	1	53	+8.901%
2025-05-05	205.8000	205.8000	205.8000	205.8000	+39.525%	2	52	+22.167%
2025-04-16	147.5000	147.5000	147.5000	147.5000	-7.477%	5	54	+70.454%
2025-04-09	159.4200	159.4200	159.4200	159.4200	+17.871%	10	54	+57.709%
2025-04-07	138.0000	138.0000	135.2500	135.2500	-2.698%	2	54	+85.893%
2025-04-04	142.9500	142.9500	139.0000	139.0000	-4.795%	10	54	+80.878%
2025-03-31	146.0000	146.0000	146.0000	146.0000	-7.793%	1	51	+72.205%
2025-03-13	158.3400	158.3400	158.3400	158.3400	+1.208%	1	51	+58.785%
2025-03-10	156.4500	156.4500	156.4500	156.4500	-11.007%	1	51	+60.703%
2025-03-05	175.8000	175.8000	175.8000	175.8000	+7.985%	1	50	+43.015%
2025-03-04	162.8000	162.8000	162.8000	162.8000	-3.239%	1	50	+54.435%
2025-02-27	168.2500	168.2500	168.2500	168.2500	-2.970%	2	50	+49.432%
2025-02-25	173.4000	173.4000	173.4000	173.4000	-6.422%	1	49	+44.994%
2025-02-19	185.3000	185.3000	185.3000	185.3000	+0.162%	3	49	+35.683%
2025-02-14	185.0000	185.0000	185.0000	185.0000	-0.911%	2	48	+35.903%
2025-02-07	186.7000	186.7000	186.7000	186.7000	+0.625%	6	48	+34.665%
2025-02-03	185.8000	185.8000	185.5400	185.5400	-1.361%	12	48	+35.507%
2025-01-30	187.8000	188.1000	187.8000	188.1000	-13.783%	2	37	+33.663%
2025-01-23	215.8000	218.1700	215.6000	218.1700	+6.999%	36	37	+15.240%
2025-01-17	204.3000	204.3200	203.9000	203.9000	+5.566%	56	5	+23.306%
2025-01-14	192.8200	193.1500	192.8200	193.1500	0.000%	5	5	+30.168%