Dark

MSFT20271217C280
MSFT Dec 17 2027 280.00 Call (MSFT271217C00280000)
option OPRA

EOD

Sep 29, 2026

242.65+3.928%(+9.17)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	245.9700	246.0100	242.6500	242.6500	+3.928%	31	236	0.000%
2026-09-24	231.9700	233.6400	231.9700	233.4800	-1.527%	4	235	+3.928%
2026-09-23	236.3700	237.1500	236.3700	237.1000	+1.542%	3	237	+2.341%
2026-09-17	233.5000	233.5000	233.5000	233.5000	-6.093%	1	238	+3.919%
2026-09-03	248.6500	248.6500	248.6500	248.6500	+4.444%	1	239	-2.413%
2026-09-01	238.0700	238.0700	238.0700	238.0700	+8.214%	6	240	+1.924%
2026-08-18	220.0000	220.0000	220.0000	220.0000	-1.012%	1	246	+10.295%
2026-08-17	222.2500	222.2500	222.2500	222.2500	-3.975%	1	246	+9.179%
2026-08-13	231.2500	231.4500	231.2500	231.4500	-4.557%	3	246	+4.839%
2026-08-10	242.5000	242.5000	242.5000	242.5000	+0.207%	1	245	+0.062%
2026-08-07	241.9000	242.0500	241.8500	242.0000	+3.198%	60	246	+0.269%
2026-08-04	234.0000	234.5000	234.0000	234.5000	+2.671%	3	216	+3.475%
2026-08-03	227.5000	229.8500	227.5000	228.4000	+13.243%	4	219	+6.239%
2026-07-31	199.0000	201.6900	199.0000	201.6900	+3.697%	2	222	+20.308%
2026-07-30	190.5000	195.2000	185.0500	194.5000	+32.765%	22	223	+24.756%
2026-07-29	146.5000	146.5000	146.5000	146.5000	+2.376%	1	231	+65.631%
2026-07-28	143.1000	143.1000	143.1000	143.1000	+7.063%	1	232	+69.567%
2026-07-24	133.6500	133.6600	133.6500	133.6600	-7.687%	2	231	+81.543%
2026-07-17	144.8400	144.8400	144.7900	144.7900	-1.503%	3	232	+67.588%
2026-07-16	147.0000	147.0000	147.0000	147.0000	+3.594%	2	235	+65.068%
2026-07-13	141.3800	142.9500	141.3800	141.9000	+9.838%	16	237	+71.001%
2026-07-09	128.7200	129.1900	128.7200	129.1900	-8.311%	3	237	+87.824%
2026-07-07	144.7000	144.7000	140.4500	140.9000	+2.772%	4	236	+72.214%
2026-07-06	136.9000	137.1000	136.9000	137.1000	-0.291%	6	236	+76.988%
2026-07-01	134.9800	139.4000	134.9800	137.5000	+11.471%	5	233	+76.473%
2026-06-29	123.3500	123.3500	123.3500	123.3500	-0.524%	49	233	+96.717%
2026-06-26	124.0000	124.1600	124.0000	124.0000	+11.511%	6	188	+95.685%
2026-06-25	112.5100	114.9600	111.2000	111.2000	-8.830%	6	184	+118.210%
2026-06-24	121.9700	121.9700	121.9700	121.9700	-3.923%	2	181	+98.942%
2026-06-22	126.9500	126.9500	126.9500	126.9500	-2.683%	1	179	+91.138%
2026-06-18	127.0000	131.0000	127.0000	130.4500	-0.229%	10	172	+86.010%
2026-06-17	130.8000	130.8000	130.7500	130.7500	-5.989%	2	172	+85.583%
2026-06-12	138.5900	139.0800	138.5900	139.0800	-0.301%	2	172	+74.468%
2026-06-11	139.2000	139.5000	139.2000	139.5000	-12.813%	2	170	+73.943%
2026-06-08	160.0000	160.0000	160.0000	160.0000	-2.379%	1	170	+51.656%
2026-06-05	163.9000	163.9000	163.9000	163.9000	-7.323%	1	169	+48.048%
2026-06-04	176.8500	176.8500	176.8500	176.8500	+3.724%	1	168	+37.207%
2026-06-03	170.5000	170.5000	170.5000	170.5000	-17.621%	1	169	+42.317%
2026-06-01	206.9700	206.9700	206.9700	206.9700	+11.574%	1	168	+17.239%
2026-05-29	185.5000	185.5000	185.5000	185.5000	+15.303%	1	169	+30.809%
2026-05-26	160.8800	160.8800	160.8800	160.8800	-4.805%	1	170	+50.827%
2026-05-18	169.0000	169.0000	169.0000	169.0000	-0.448%	1	169	+43.580%
2026-05-15	169.7600	169.7600	169.7600	169.7600	+10.521%	1	169	+42.937%
2026-05-12	153.5000	154.5000	153.5000	153.6000	-2.618%	3	167	+57.975%
2026-05-06	157.7300	157.7300	157.7300	157.7300	-0.410%	1	168	+53.839%
2026-05-05	158.3800	158.3800	158.3800	158.3800	-0.702%	8	169	+53.207%
2026-05-04	159.5000	159.5000	159.5000	159.5000	-1.640%	1	177	+52.132%
2026-05-01	162.1600	162.1600	162.1600	162.1600	+9.924%	1	175	+49.636%
2026-04-30	147.7500	147.7500	147.5200	147.5200	-12.007%	7	175	+64.486%
2026-04-27	167.6500	167.6500	167.6500	167.6500	+2.194%	1	171	+44.736%
2026-04-23	164.0500	164.0500	164.0500	164.0500	-7.070%	1	172	+47.912%
2026-04-22	176.5300	176.5300	176.5300	176.5300	+3.878%	1	172	+37.455%
2026-04-21	171.7000	172.2000	169.9400	169.9400	+3.939%	11	174	+42.786%
2026-04-20	163.5000	163.5000	163.5000	163.5000	-0.759%	1	174	+48.410%
2026-04-16	161.6700	164.7500	161.6700	164.7500	+3.695%	3	173	+47.284%
2026-04-15	151.6000	158.8800	151.6000	158.8800	+11.683%	2	176	+52.725%
2026-04-14	142.2600	142.2600	142.2600	142.2600	+10.639%	2	178	+70.568%
2026-04-13	128.5800	128.5800	128.5800	128.5800	+2.823%	1	180	+88.715%
2026-04-10	125.0000	125.0500	125.0000	125.0500	+0.040%	2	180	+94.042%
2026-04-09	120.9000	125.0000	120.9000	125.0000	-6.500%	2	178	+94.120%
2026-04-08	133.6900	133.6900	133.6900	133.6900	+9.144%	1	176	+81.502%
2026-04-07	124.4600	124.4600	121.9500	122.4900	-2.008%	10	175	+98.098%
2026-03-31	118.8000	125.0000	118.8000	125.0000	+7.945%	3	175	+94.120%
2026-03-30	117.2500	117.2500	115.8000	115.8000	+1.552%	2	174	+109.542%
2026-03-27	114.0700	114.0700	114.0200	114.0300	-8.388%	3	174	+112.795%
2026-03-25	123.7500	124.7500	123.7500	124.4700	-2.376%	6	172	+94.947%
2026-03-24	127.5000	127.5000	127.5000	127.5000	-5.632%	1	168	+90.314%
2026-03-20	137.0700	137.0700	135.1100	135.1100	-5.912%	3	167	+79.594%
2026-03-18	143.4500	143.6000	143.4500	143.6000	-9.114%	2	168	+68.976%
2026-03-11	158.0000	158.0000	158.0000	158.0000	-1.151%	1	167	+53.576%
2026-03-06	159.8400	159.8400	159.8400	159.8400	-0.112%	1	166	+51.808%
2026-03-05	160.0200	160.0200	160.0200	160.0200	+0.959%	1	165	+51.637%
2026-03-04	158.5000	158.5000	158.5000	158.5000	+2.126%	1	165	+53.091%
2026-03-03	155.2000	155.2000	155.2000	155.2000	+5.902%	1	166	+56.347%
2026-02-27	144.1300	146.5500	144.1300	146.5500	-3.267%	2	167	+65.575%
2026-02-26	156.2600	156.2600	150.9300	151.5000	+10.600%	5	165	+60.165%
2026-02-23	139.9300	139.9300	136.9800	136.9800	-8.221%	3	160	+77.143%
2026-02-20	149.2500	149.2500	149.2500	149.2500	+0.007%	1	158	+62.580%
2026-02-18	150.0500	150.0500	149.2400	149.2400	+2.409%	3	157	+62.590%
2026-02-17	145.6500	145.7300	145.6500	145.7300	-3.292%	2	157	+66.507%
2026-02-12	152.2300	152.2300	150.6900	150.6900	-1.683%	3	159	+61.026%
2026-02-11	156.4900	156.4900	153.2700	153.2700	-6.314%	3	156	+58.315%
2026-02-10	168.2500	168.9300	163.6000	163.6000	+1.520%	12	153	+48.319%
2026-02-09	161.1500	161.1500	161.1500	161.1500	+10.158%	1	142	+50.574%
2026-02-05	153.5000	153.5000	146.2900	146.2900	-14.550%	5	141	+65.869%
2026-02-02	172.0000	172.0000	171.2000	171.2000	-2.716%	3	137	+41.735%
2026-01-30	184.5000	184.5000	175.9800	175.9800	+3.033%	2	138	+37.885%
2026-01-29	185.9500	185.9500	170.0000	170.8000	-19.377%	7	137	+42.067%
2026-01-23	211.6000	211.8500	211.6000	211.8500	+4.396%	2	132	+14.539%
2026-01-15	202.9300	202.9300	202.9300	202.9300	-10.949%	1	132	+19.573%
2025-12-29	227.8800	227.8800	227.8800	227.8800	-0.874%	1	133	+6.481%
2025-12-26	229.8900	229.8900	229.8900	229.8900	-11.835%	1	132	+5.550%
2025-10-31	260.7500	260.7500	260.7500	260.7500	-8.666%	23	131	-6.942%
2025-10-28	290.0000	290.0000	285.4900	285.4900	+16.932%	3	137	-15.006%
2025-09-10	245.0900	245.0900	244.1500	244.1500	+1.560%	2	139	-0.614%
2025-09-05	240.4000	240.4000	240.4000	240.4000	-2.276%	1	138	+0.936%
2025-08-26	246.0000	246.0000	246.0000	246.0000	-2.187%	1	137	-1.362%
2025-08-22	251.5000	251.5000	251.5000	251.5000	-1.450%	1	138	-3.519%
2025-08-19	255.2000	255.2000	255.2000	255.2000	-8.864%	2	137	-4.918%
2025-07-31	285.4800	285.4800	280.0200	280.0200	+13.424%	3	137	-13.345%
2025-07-23	246.8800	246.8800	246.8800	246.8800	-1.938%	1	136	-1.713%
2025-07-22	251.7600	251.7600	251.7600	251.7600	-1.100%	1	136	-3.619%
2025-07-18	254.5600	254.5600	254.5600	254.5600	+1.783%	2	136	-4.679%
2025-07-16	250.1000	250.1000	250.1000	250.1000	+0.745%	1	136	-2.979%
2025-07-09	247.6000	248.2500	246.6200	248.2500	+4.088%	4	137	-2.256%
2025-06-25	238.5000	238.5000	238.5000	238.5000	+0.379%	2	135	+1.740%
2025-06-24	237.6000	237.6000	237.6000	237.6000	+6.095%	2	135	+2.125%
2025-06-11	223.9500	223.9500	223.9500	223.9500	+4.299%	2	133	+8.350%
2025-06-04	214.7200	214.7200	214.7200	214.7200	+6.008%	2	133	+13.008%
2025-05-16	202.5500	202.5500	202.5500	202.5500	-0.934%	2	133	+19.798%
2025-05-14	204.4600	204.4600	204.4600	204.4600	+11.059%	2	134	+18.678%
2025-05-01	184.5000	184.5000	184.1000	184.1000	+25.042%	3	132	+31.803%
2025-04-30	147.2300	147.2300	147.2300	147.2300	+14.416%	1	133	+64.810%
2025-04-22	128.6800	128.6800	128.6800	128.6800	+4.194%	1	133	+88.569%
2025-04-21	123.5000	123.5000	123.5000	123.5000	-12.548%	1	134	+96.478%
2025-04-10	141.0000	141.2200	141.0000	141.2200	+14.972%	2	134	+71.824%
2025-04-07	118.5400	122.8300	118.5400	122.8300	-9.015%	200	134	+97.549%
2025-04-04	132.0000	135.0000	132.0000	135.0000	+0.882%	4	35	+79.741%
2025-04-03	133.8200	133.8200	133.8200	133.8200	+2.583%	1	35	+81.326%
2025-03-31	130.8500	130.8500	130.4500	130.4500	-5.982%	2	34	+86.010%
2025-03-28	144.7500	144.7500	138.7500	138.7500	-9.785%	8	35	+74.883%
2025-03-25	153.8000	153.8000	153.8000	153.8000	+3.919%	2	33	+57.770%
2025-03-19	148.0000	148.0000	148.0000	148.0000	+1.197%	1	33	+63.953%
2025-03-12	146.2500	146.2500	146.2500	146.2500	-0.476%	1	33	+65.915%
2025-03-10	146.9500	146.9500	146.9500	146.9500	-1.409%	4	32	+65.124%
2025-03-03	155.5000	156.0500	149.0500	149.0500	-3.839%	4	29	+62.798%
2025-02-27	155.0000	155.0000	155.0000	155.0000	-10.817%	1	28	+56.548%
2025-02-19	173.8000	173.8000	173.8000	173.8000	+2.356%	1	27	+39.614%
2025-02-12	169.8000	169.8000	169.8000	169.8000	+0.355%	1	28	+42.903%
2025-02-07	169.2000	169.2000	169.2000	169.2000	-2.982%	2	28	+43.410%
2025-01-30	177.1200	178.3900	174.3000	174.4000	-14.004%	28	2	+39.134%
2025-01-23	202.8000	202.8000	202.8000	202.8000	+7.415%	1	2	+19.650%
2025-01-17	188.9500	188.9500	188.8000	188.8000	+8.631%	4	1	+28.522%
2025-01-14	173.8000	173.8000	173.8000	173.8000	0.000%	1	1	+39.614%