Dark

MSFT20271217C290
MSFT Dec 17 2027 290.00 Call (MSFT271217C00290000)
option OPRA

EOD

Sep 25, 2026

244.00+7.965%(+18.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	240.0000	244.0000	240.0000	244.0000	+7.965%	8	180	0.000%
2026-09-15	226.0000	226.0000	226.0000	226.0000	-3.004%	1	186	+7.965%
2026-09-04	233.0000	233.0000	233.0000	233.0000	-3.556%	1	187	+4.721%
2026-09-03	237.4900	241.7500	237.4900	241.5900	+2.804%	6	187	+0.998%
2026-08-28	235.0000	235.0000	235.0000	235.0000	+5.547%	1	182	+3.830%
2026-08-12	222.0000	222.6500	222.0000	222.6500	-3.615%	54	183	+9.589%
2026-08-11	231.0000	231.0000	231.0000	231.0000	0.000%	1	134	+5.628%
2026-08-07	233.4500	233.5500	231.0000	231.0000	+0.680%	31	135	+5.628%
2026-08-06	225.5500	229.4400	225.5500	229.4400	+3.922%	2	121	+6.346%
2026-08-05	220.7800	220.7800	220.7800	220.7800	-0.077%	1	123	+10.517%
2026-08-03	214.5100	221.0000	214.5100	220.9500	+18.726%	3	122	+10.432%
2026-07-30	179.4500	187.0000	176.5500	186.1000	+38.416%	5	123	+31.112%
2026-07-27	132.0500	134.4500	132.0500	134.4500	+8.902%	2	126	+81.480%
2026-07-23	123.4600	123.4600	123.4600	123.4600	-12.446%	1	126	+97.635%
2026-07-16	141.0100	141.0100	141.0100	141.0100	+8.469%	1	125	+73.037%
2026-07-10	133.1500	133.1500	130.0000	130.0000	-4.285%	2	126	+87.692%
2026-07-02	135.8200	135.8200	135.8200	135.8200	+16.454%	1	125	+79.650%
2026-06-30	116.6300	116.6300	116.6300	116.6300	+0.500%	1	125	+109.209%
2026-06-29	125.2500	125.2500	116.0500	116.0500	+14.482%	82	126	+110.254%
2026-06-25	109.0000	109.0000	101.3700	101.3700	-24.351%	7	77	+140.702%
2026-06-16	134.0000	134.0000	134.0000	134.0000	-4.217%	1	76	+82.090%
2026-06-15	139.9000	139.9000	139.9000	139.9000	+8.534%	1	76	+74.410%
2026-06-12	127.0500	128.9000	127.0500	128.9000	-3.068%	3	77	+89.294%
2026-06-11	132.6000	132.9800	132.6000	132.9800	-19.688%	14	76	+83.486%
2026-06-04	165.5800	165.5800	165.5800	165.5800	-7.719%	1	64	+47.361%
2026-06-02	179.4300	179.4300	179.4300	179.4300	+12.418%	3	65	+35.986%
2026-05-15	159.6100	159.6100	159.6100	159.6100	+7.663%	4	65	+52.873%
2026-05-14	148.2500	148.2500	148.2500	148.2500	-3.420%	1	66	+64.587%
2026-05-08	153.7000	153.7000	153.3800	153.5000	-5.130%	3	65	+58.958%
2026-05-07	161.8000	161.8000	161.8000	161.8000	+5.065%	1	63	+50.803%
2026-05-06	154.0000	154.0000	154.0000	154.0000	-8.333%	1	62	+58.442%
2026-04-22	168.0000	168.0000	168.0000	168.0000	+3.704%	1	61	+45.238%
2026-04-21	162.0000	162.0000	162.0000	162.0000	+1.218%	1	61	+50.617%
2026-04-20	160.0500	160.0500	160.0500	160.0500	-3.000%	1	61	+52.452%
2026-04-17	166.3000	166.3000	165.0000	165.0000	+22.222%	6	60	+47.879%
2026-04-14	136.7500	136.7500	135.0000	135.0000	+6.467%	14	60	+80.741%
2026-04-13	126.1500	126.8000	126.1500	126.8000	+3.510%	2	47	+92.429%
2026-04-08	123.0000	123.0000	122.5000	122.5000	+3.638%	2	46	+99.184%
2026-04-06	118.3500	118.3500	118.2000	118.2000	+0.144%	2	45	+106.430%
2026-03-31	115.5000	118.0300	115.5000	118.0300	+8.007%	4	46	+106.727%
2026-03-27	109.2800	109.2800	109.2800	109.2800	-7.366%	1	44	+123.280%
2026-03-25	117.9700	117.9700	117.9700	117.9700	-7.656%	1	43	+106.832%
2026-03-20	129.5500	129.9000	127.7500	127.7500	-7.968%	11	42	+90.998%
2026-03-13	139.4400	139.4400	138.8100	138.8100	-7.835%	3	39	+75.780%
2026-03-09	150.6100	150.6100	150.6100	150.6100	-2.074%	1	40	+62.008%
2026-03-06	153.8000	153.8000	153.8000	153.8000	+10.235%	3	39	+58.648%
2026-02-27	139.5200	139.5200	139.5200	139.5200	-3.978%	1	36	+74.885%
2026-02-26	145.3000	145.3000	145.3000	145.3000	+10.747%	1	35	+67.928%
2026-02-24	131.3000	131.7000	131.2000	131.2000	+0.652%	4	35	+85.976%
2026-02-23	130.3500	130.3500	130.3500	130.3500	-20.031%	1	36	+87.188%
2026-02-02	163.0000	163.0000	163.0000	163.0000	-0.610%	1	35	+49.693%
2026-01-29	171.2500	171.2500	164.0000	164.0000	-13.621%	3	36	+48.780%
2026-01-20	189.8600	189.8600	189.8600	189.8600	-10.253%	1	35	+28.516%
2025-12-15	211.5500	211.5500	211.5500	211.5500	-5.894%	1	35	+15.339%
2025-11-28	224.8000	224.8000	224.8000	224.8000	+3.930%	1	34	+8.541%
2025-11-20	230.0500	230.0500	216.3000	216.3000	-3.156%	9	34	+12.806%
2025-11-19	229.6000	229.6000	223.3500	223.3500	-2.361%	3	32	+9.246%
2025-11-18	228.7500	228.7500	228.7500	228.7500	-2.473%	1	35	+6.667%
2025-11-06	234.5500	234.5500	234.5500	234.5500	-15.258%	2	34	+4.029%
2025-10-28	280.0000	280.0000	276.6000	276.7800	+11.335%	6	35	-11.843%
2025-10-15	248.6000	248.6000	248.6000	248.6000	+0.465%	1	36	-1.850%
2025-09-30	247.4500	247.4500	247.4500	247.4500	+2.062%	3	36	-1.394%
2025-09-12	243.0000	243.0000	242.4500	242.4500	+0.310%	2	37	+0.639%
2025-09-03	241.7000	241.7000	241.7000	241.7000	-1.105%	1	36	+0.952%
2025-08-28	244.4000	244.4000	244.4000	244.4000	+0.992%	1	35	-0.164%
2025-08-25	242.0000	242.0000	242.0000	242.0000	+0.377%	1	34	+0.826%
2025-08-20	241.0900	241.0900	241.0900	241.0900	-5.306%	2	33	+1.207%
2025-08-08	254.6000	254.6000	254.6000	254.6000	-6.052%	1	33	-4.163%
2025-08-04	271.0000	271.0000	271.0000	271.0000	-0.184%	1	34	-9.963%
2025-07-31	271.5000	271.5000	271.5000	271.5000	+8.167%	2	34	-10.129%
2025-07-25	251.0000	251.0000	251.0000	251.0000	+4.149%	1	36	-2.789%
2025-07-23	241.0000	241.0000	241.0000	241.0000	-1.881%	1	35	+1.245%
2025-07-21	247.5000	247.5000	245.6200	245.6200	-0.296%	6	36	-0.660%
2025-07-18	246.3500	246.3500	246.3500	246.3500	+3.604%	2	35	-0.954%
2025-07-09	238.3200	238.3200	237.7800	237.7800	+3.132%	3	33	+2.616%
2025-06-25	230.5600	230.5600	230.5600	230.5600	+5.747%	2	36	+5.829%
2025-06-17	218.0300	218.0300	218.0300	218.0300	+1.033%	1	34	+11.911%
2025-06-11	214.7800	215.8000	214.7800	215.8000	+4.261%	4	34	+13.068%
2025-06-04	206.9800	206.9800	206.9800	206.9800	+1.262%	2	34	+17.886%
2025-06-02	204.3500	204.4000	204.3500	204.4000	+1.314%	6	34	+19.374%
2025-05-30	201.8000	201.8000	201.7500	201.7500	-0.321%	4	35	+20.942%
2025-05-28	202.3000	202.4000	202.3000	202.4000	+0.998%	2	37	+20.553%
2025-05-21	200.9700	201.5000	200.4000	200.4000	-0.348%	5	35	+21.756%
2025-05-15	201.1000	201.1000	201.1000	201.1000	+2.268%	1	34	+21.333%
2025-05-14	196.6400	196.6400	196.6400	196.6400	+1.100%	2	34	+24.085%
2025-05-12	194.5000	194.5000	194.5000	194.5000	+6.692%	1	36	+25.450%
2025-05-06	182.3000	182.3000	182.3000	182.3000	+2.814%	1	36	+33.845%
2025-05-01	178.2700	178.2700	177.3100	177.3100	+20.210%	7	37	+37.612%
2025-04-30	147.5000	147.5000	147.5000	147.5000	+4.351%	1	32	+65.424%
2025-04-24	141.3500	141.3500	141.3500	141.3500	+15.388%	1	32	+72.621%
2025-04-22	122.5000	122.5000	122.5000	122.5000	-11.680%	1	31	+99.184%
2025-04-14	138.7000	138.7000	138.7000	138.7000	+0.471%	2	32	+75.919%
2025-04-09	122.2500	138.0500	122.2500	138.0500	+10.281%	5	34	+76.748%
2025-03-31	125.1800	125.1800	125.1800	125.1800	-7.616%	1	31	+94.919%
2025-03-28	135.5000	135.5000	135.5000	135.5000	-4.912%	2	32	+80.074%
2025-03-26	143.6900	143.6900	142.5000	142.5000	-2.250%	3	32	+71.228%
2025-03-24	145.7800	145.7800	145.7800	145.7800	+3.134%	1	31	+67.375%
2025-03-20	141.7500	141.7500	141.3500	141.3500	+1.326%	2	30	+72.621%
2025-03-19	139.5000	139.5000	139.5000	139.5000	+1.914%	1	29	+74.910%
2025-03-18	136.8800	136.8800	136.8800	136.8800	-3.606%	1	28	+78.258%
2025-03-17	142.0000	142.0000	142.0000	142.0000	+5.030%	1	27	+71.831%
2025-03-13	135.2000	135.2000	135.2000	135.2000	-8.735%	2	25	+80.473%
2025-03-07	148.1400	148.1400	148.1400	148.1400	+2.484%	2	25	+64.709%
2025-03-05	144.5500	144.5500	144.5500	144.5500	-0.310%	1	25	+68.800%
2025-03-03	147.5000	148.0000	145.0000	145.0000	-0.255%	4	24	+68.276%
2025-02-28	145.1500	145.3700	145.1500	145.3700	-3.087%	4	21	+67.848%
2025-02-27	151.9800	151.9800	150.0000	150.0000	-10.474%	2	21	+62.667%
2025-02-21	167.5500	167.5500	167.5500	167.5500	+2.791%	2	19	+45.628%
2025-02-18	163.0000	163.0000	163.0000	163.0000	+1.875%	1	19	+49.693%
2025-02-12	160.0000	160.0000	160.0000	160.0000	-3.382%	1	18	+52.500%
2025-01-30	168.8000	168.8000	165.6000	165.6000	-9.878%	23	2	+47.343%
2025-01-27	183.7500	183.7500	183.7500	183.7500	+2.654%	1	2	+32.789%
2025-01-15	179.0000	179.0000	179.0000	179.0000	+6.043%	1	1	+36.313%
2025-01-13	168.8000	168.8000	168.8000	168.8000	0.000%	1	1	+44.550%