Dark

MSFT20271217C270
MSFT Dec 17 2027 270.00 Call (MSFT271217C00270000)
option OPRA

EOD

Aug 3, 2026

235.45+12.817%(+26.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	235.8000	235.8000	234.9500	235.4500	+12.817%	3	243	0.000%
2026-07-31	203.0400	208.7000	200.2000	208.7000	+2.054%	5	243	+12.817%
2026-07-30	195.7500	204.5000	195.7500	204.5000	+35.700%	10	244	+15.134%
2026-07-29	146.1000	150.8000	146.1000	150.7000	-2.175%	18	244	+56.238%
2026-07-28	154.0500	154.0500	154.0500	154.0500	+8.105%	1	259	+52.840%
2026-07-24	139.9300	142.5000	139.3000	142.5000	-1.534%	22	259	+65.228%
2026-07-14	141.7600	144.7200	141.7600	144.7200	+0.500%	2	244	+62.693%
2026-07-10	144.0000	144.0000	144.0000	144.0000	+1.266%	1	245	+63.507%
2026-07-08	142.1600	142.2000	142.1600	142.2000	-1.421%	2	245	+65.577%
2026-07-06	143.9500	144.2500	143.9500	144.2500	-1.569%	6	244	+63.224%
2026-07-01	146.5000	146.5500	146.5000	146.5500	+10.830%	2	241	+60.662%
2026-06-30	132.2300	132.2300	132.2300	132.2300	+14.983%	1	240	+78.061%
2026-06-25	123.4500	123.4500	115.0000	115.0000	-13.319%	7	241	+104.739%
2026-06-24	133.5500	133.5500	132.6500	132.6700	+2.054%	6	236	+77.470%
2026-06-22	130.0000	130.0000	130.0000	130.0000	-5.406%	1	234	+81.115%
2026-06-18	137.4300	137.4300	137.4300	137.4300	-9.586%	1	233	+71.324%
2026-06-15	152.0000	152.0000	152.0000	152.0000	+3.401%	5	233	+54.901%
2026-06-12	145.3000	147.0000	145.3000	147.0000	-12.081%	2	238	+60.170%
2026-06-08	167.2000	167.2000	167.2000	167.2000	-1.211%	1	237	+40.819%
2026-05-26	169.2500	169.2500	169.2500	169.2500	+3.720%	1	236	+39.114%
2026-05-12	163.1800	163.1800	163.1800	163.1800	+0.480%	2	237	+44.289%
2026-04-30	162.4000	162.4000	162.4000	162.4000	-9.274%	1	237	+44.982%
2026-04-29	176.0000	179.0000	176.0000	179.0000	-1.556%	6	236	+31.536%
2026-04-17	181.0700	181.8300	181.0700	181.8300	+19.712%	2	236	+29.489%
2026-04-14	151.8900	151.8900	151.8900	151.8900	+7.769%	2	236	+55.013%
2026-04-13	138.5200	140.9400	138.5200	140.9400	+8.207%	2	236	+67.057%
2026-04-09	130.2200	130.2500	130.2200	130.2500	-1.026%	2	236	+80.768%
2026-04-06	131.6000	131.6000	131.6000	131.6000	-0.717%	1	236	+78.913%
2026-04-01	132.5500	132.5500	132.5500	132.5500	+3.168%	3	235	+77.631%
2026-03-31	128.4800	128.4800	128.4800	128.4800	+5.745%	1	235	+83.258%
2026-03-30	121.5000	121.5000	121.5000	121.5000	+0.330%	3	236	+93.786%
2026-03-27	121.1000	121.1000	121.1000	121.1000	-6.168%	2	236	+94.426%
2026-03-26	132.9500	132.9500	129.0600	129.0600	-10.306%	4	234	+82.435%
2026-03-20	143.8500	143.8900	143.8000	143.8900	-8.350%	4	233	+63.632%
2026-03-17	157.0000	157.0000	157.0000	157.0000	-5.073%	1	233	+49.968%
2026-03-09	165.3900	165.3900	165.3900	165.3900	+4.360%	1	232	+42.360%
2026-03-02	158.4800	158.4800	158.4800	158.4800	+2.943%	1	233	+48.568%
2026-02-27	153.9500	153.9500	153.9500	153.9500	-0.084%	1	233	+52.939%
2026-02-17	155.0000	155.0000	154.0800	154.0800	-12.055%	3	233	+52.810%
2026-02-10	178.0700	178.0700	175.2000	175.2000	+4.722%	2	232	+34.389%
2026-02-09	167.2000	167.3000	167.2000	167.3000	-7.313%	10	231	+40.735%
2026-01-29	182.9000	182.9000	179.1500	180.5000	-9.063%	5	226	+30.443%
2026-01-21	198.4900	198.4900	198.4900	198.4900	-3.678%	1	224	+18.621%
2026-01-20	206.0700	206.0700	206.0700	206.0700	-7.617%	2	223	+14.257%
2026-01-09	225.1900	225.1900	223.0500	223.0600	-2.483%	119	225	+5.555%
2026-01-08	228.7400	228.7400	228.7400	228.7400	-3.652%	2	274	+2.933%
2026-01-07	234.3700	237.7500	234.3700	237.4100	+2.642%	7	275	-0.826%
2025-12-04	231.3000	231.3000	231.3000	231.3000	-6.166%	1	278	+1.794%
2025-11-20	246.5000	246.5000	246.5000	246.5000	-4.605%	3	278	-4.483%
2025-11-10	258.4000	258.4000	258.4000	258.4000	-5.052%	3	281	-8.882%
2025-11-03	272.1500	272.1500	272.1500	272.1500	-5.690%	2	284	-13.485%
2025-10-29	288.5700	288.5700	288.5700	288.5700	-2.838%	1	284	-18.408%
2025-10-28	297.0000	297.0000	297.0000	297.0000	+8.106%	15	283	-20.724%
2025-10-06	274.7300	274.7300	274.7300	274.7300	+4.931%	1	283	-14.298%
2025-09-23	261.8200	261.8200	261.8200	261.8200	-0.927%	10	283	-10.072%
2025-09-18	264.1500	264.2700	264.1500	264.2700	+4.869%	2	293	-10.906%
2025-09-08	252.0000	252.0000	252.0000	252.0000	-2.280%	1	293	-6.567%
2025-08-20	257.8800	257.8800	257.8800	257.8800	-0.332%	7	292	-8.698%
2025-07-16	258.7400	258.7400	258.7400	258.7400	+10.088%	2	292	-9.001%
2025-06-20	235.5200	235.5200	235.0100	235.0300	+14.092%	12	327	+0.179%
2025-05-12	206.0000	206.0000	206.0000	206.0000	+3.000%	1	327	+14.296%
2025-05-05	200.0000	200.0000	200.0000	200.0000	+1.010%	1	328	+17.725%
2025-05-02	198.0000	198.0000	198.0000	198.0000	+3.665%	2	329	+18.914%
2025-05-01	191.5300	191.5300	191.0000	191.0000	+49.476%	2	329	+23.272%
2025-04-21	129.5500	129.5500	127.6500	127.7800	-16.221%	8	330	+84.262%
2025-04-09	133.7500	152.5200	133.7500	152.5200	+6.897%	3	330	+54.373%
2025-04-03	141.9000	142.6800	141.1000	142.6800	-3.595%	10	329	+65.020%
2025-04-02	148.0000	148.0000	148.0000	148.0000	+0.291%	2	326	+59.088%
2025-04-01	145.3000	147.5700	145.3000	147.5700	+4.069%	6	326	+59.551%
2025-03-31	137.6800	141.8000	137.6800	141.8000	-3.307%	3	322	+66.044%
2025-03-28	145.7000	146.9500	145.4500	146.6500	-6.977%	144	324	+60.552%
2025-03-27	156.1500	157.6500	156.1500	157.6500	-1.469%	2	355	+49.350%
2025-03-24	160.0000	160.0000	160.0000	160.0000	+4.405%	1	356	+47.156%
2025-03-19	153.2500	153.2500	153.2500	153.2500	-2.389%	1	357	+53.638%
2025-03-17	157.0000	157.0000	157.0000	157.0000	+5.122%	2	356	+49.968%
2025-03-13	149.3500	149.3500	149.3500	149.3500	-6.510%	1	357	+57.650%
2025-02-28	159.7500	159.7500	159.7500	159.7500	-2.473%	2	357	+47.387%
2025-02-27	163.8000	163.8000	163.8000	163.8000	-1.799%	1	356	+43.742%
2025-02-25	166.8000	166.8000	166.8000	166.8000	-4.138%	1	355	+41.157%
2025-02-14	174.0000	174.0000	174.0000	174.0000	-1.388%	2	354	+35.316%
2025-02-13	176.4500	176.4500	176.4500	176.4500	-1.369%	1	354	+33.437%
2025-02-07	178.9000	178.9000	178.9000	178.9000	+0.224%	6	354	+31.610%
2025-02-05	178.5000	178.5000	178.5000	178.5000	-1.327%	2	354	+31.905%
2025-01-30	181.0000	181.6500	180.9000	180.9000	-9.187%	14	352	+30.155%
2025-01-27	199.8000	199.8000	199.2000	199.2000	-5.211%	2	344	+18.198%
2025-01-23	208.0000	210.3500	207.4000	210.1500	+1.940%	76	343	+12.039%
2025-01-22	205.9000	206.4300	205.2000	206.1500	+5.367%	52	305	+14.213%
2025-01-21	194.1000	195.8000	193.2100	195.6500	-0.128%	5	274	+20.342%
2025-01-17	196.0500	196.0500	195.9000	195.9000	+1.136%	8	274	+20.189%
2025-01-16	194.4000	194.4000	193.7000	193.7000	-0.283%	4	274	+21.554%
2025-01-15	193.4400	194.8500	193.4400	194.2500	+5.210%	91	272	+21.210%
2025-01-13	184.5000	184.6300	184.4500	184.6300	-2.426%	10	228	+27.525%
2025-01-10	189.0000	189.3500	189.0000	189.2200	-1.653%	12	223	+24.432%
2025-01-08	193.5200	193.5200	192.4000	192.4000	+0.564%	3	219	+22.375%
2025-01-07	193.8500	194.5000	191.3200	191.3200	-1.060%	9	219	+23.066%
2025-01-06	198.5900	199.9200	193.3700	193.3700	+2.204%	98	215	+21.761%
2025-01-03	188.9400	190.0500	187.3500	189.2000	0.000%	406	161	+24.445%