Dark

MSFT20271217C310
MSFT Dec 17 2027 310.00 Call (MSFT271217C00310000)
option OPRA

EOD

Sep 29, 2026

220.06+0.255%(+0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	219.8300	220.0600	219.8300	220.0600	+0.255%	2	214	0.000%
2026-09-25	219.5000	219.5000	219.5000	219.5000	+5.849%	2	214	+0.255%
2026-09-24	207.3000	207.3700	207.3000	207.3700	+0.421%	2	216	+6.119%
2026-09-22	206.5000	206.5000	206.5000	206.5000	-0.626%	2	216	+6.567%
2026-09-18	207.8000	207.8000	207.8000	207.8000	-4.626%	2	215	+5.900%
2026-09-14	217.8800	217.8800	217.8800	217.8800	-1.625%	1	217	+1.001%
2026-09-03	221.4800	221.4800	221.4800	221.4800	+0.376%	2	218	-0.641%
2026-08-31	220.6500	220.6500	220.6500	220.6500	+13.562%	1	216	-0.267%
2026-08-18	194.3900	194.4000	194.3000	194.3000	-6.649%	90	217	+13.258%
2026-08-12	208.1400	208.1400	208.1400	208.1400	-2.282%	2	176	+5.727%
2026-08-11	213.0000	213.0000	213.0000	213.0000	+0.136%	1	178	+3.315%
2026-08-06	210.0200	212.7100	210.0000	212.7100	+4.015%	4	179	+3.455%
2026-08-05	204.5000	204.5000	204.5000	204.5000	-2.153%	1	183	+7.609%
2026-08-04	209.0000	209.0000	209.0000	209.0000	+6.269%	3	183	+5.292%
2026-08-03	197.1900	197.1900	196.6700	196.6700	+9.140%	2	185	+11.893%
2026-07-31	177.3000	180.2000	177.3000	180.2000	+4.162%	4	185	+22.120%
2026-07-30	163.5000	173.2000	162.9000	173.0000	+41.571%	33	187	+27.202%
2026-07-29	122.0000	122.2000	122.0000	122.2000	+1.369%	2	195	+80.082%
2026-07-27	120.5500	120.5500	120.5500	120.5500	+0.879%	1	197	+82.547%
2026-07-23	119.5000	119.5000	119.5000	119.5000	0.000%	1	196	+84.151%
2026-07-22	119.5000	119.5000	119.5000	119.5000	-2.065%	2	197	+84.151%
2026-07-20	122.0200	122.0200	122.0200	122.0200	+2.297%	1	195	+80.347%
2026-07-15	119.2800	119.2800	119.2800	119.2800	-2.429%	1	195	+84.490%
2026-07-13	122.3500	122.6000	122.1500	122.2500	-1.649%	20	196	+80.008%
2026-07-07	124.3000	124.3000	124.3000	124.3000	+2.262%	1	199	+77.039%
2026-07-02	120.6000	121.5500	119.9900	121.5500	+3.889%	4	200	+81.045%
2026-07-01	117.0000	117.0000	117.0000	117.0000	+12.587%	1	200	+88.085%
2026-06-29	107.2500	107.2500	103.9200	103.9200	+1.109%	2	199	+111.759%
2026-06-26	102.7800	102.7800	102.7800	102.7800	+7.623%	1	199	+114.108%
2026-06-25	95.5000	95.5000	95.5000	95.5000	-6.947%	1	199	+130.429%
2026-06-24	102.7900	102.7900	102.6300	102.6300	-8.284%	3	198	+114.421%
2026-06-18	111.9000	111.9000	111.9000	111.9000	+0.602%	1	187	+96.658%
2026-06-17	120.0000	120.0000	110.8500	111.2300	-8.453%	10	187	+97.842%
2026-06-16	121.5000	121.5000	121.5000	121.5000	-4.051%	1	187	+81.119%
2026-06-15	124.2500	126.6300	124.2500	126.6300	+4.437%	5	186	+73.782%
2026-06-12	121.2500	121.2500	121.2500	121.2500	+1.210%	2	184	+81.493%
2026-06-11	118.4300	119.8000	118.0000	119.8000	-7.347%	6	182	+83.689%
2026-06-09	135.0000	135.7500	127.0000	129.3000	-20.985%	4	179	+70.193%
2026-06-02	163.6400	163.6400	163.6400	163.6400	-9.089%	1	181	+34.478%
2026-06-01	181.0000	181.5500	180.0000	180.0000	+8.709%	4	181	+22.256%
2026-05-29	163.5100	165.5800	163.5100	165.5800	+10.719%	2	182	+32.903%
2026-05-28	149.5500	149.5500	149.5500	149.5500	+7.158%	1	183	+47.148%
2026-05-26	139.5600	139.5600	139.5600	139.5600	-5.203%	1	184	+57.681%
2026-05-19	147.2200	147.2200	147.2200	147.2200	-2.432%	1	184	+49.477%
2026-05-15	149.7500	150.8900	149.7500	150.8900	+12.019%	2	185	+45.841%
2026-05-11	133.7000	134.7000	133.7000	134.7000	-6.782%	2	186	+63.370%
2026-05-07	144.5000	144.5000	144.5000	144.5000	+4.816%	2	186	+52.291%
2026-05-06	138.7500	139.5200	137.8600	137.8600	+2.881%	17	184	+59.626%
2026-05-05	134.0000	134.0000	134.0000	134.0000	+3.475%	16	186	+64.224%
2026-04-30	130.4800	131.2000	129.5000	129.5000	-13.087%	3	171	+69.931%
2026-04-28	149.6000	149.6000	149.0000	149.0000	+6.429%	2	170	+47.691%
2026-04-23	144.8500	144.8500	140.0000	140.0000	-9.385%	2	169	+57.186%
2026-04-22	154.5000	154.5000	154.5000	154.5000	+3.566%	1	167	+42.434%
2026-04-21	146.0000	149.1800	146.0000	149.1800	+0.621%	3	165	+47.513%
2026-04-17	151.0000	151.0000	148.2600	148.2600	+6.816%	2	165	+48.428%
2026-04-15	134.6000	138.8000	132.9000	138.8000	+13.538%	19	164	+58.545%
2026-04-14	123.5500	124.1000	121.9500	122.2500	+5.844%	44	170	+80.008%
2026-04-13	113.0000	115.5000	113.0000	115.5000	+11.908%	4	183	+90.528%
2026-04-10	106.0000	106.5000	103.2100	103.2100	-1.705%	3	184	+113.216%
2026-04-09	102.0000	105.0000	101.2900	105.0000	+0.962%	4	185	+109.581%
2026-04-01	106.0500	106.0500	104.0000	104.0000	-0.669%	3	184	+111.596%
2026-03-31	99.4000	104.7000	99.4000	104.7000	+9.771%	5	181	+110.181%
2026-03-27	97.7700	97.7700	95.3700	95.3800	-9.205%	3	181	+130.719%
2026-03-26	105.0500	105.0500	105.0500	105.0500	+0.248%	1	180	+109.481%
2026-03-25	107.9600	107.9600	104.7300	104.7900	-2.828%	5	181	+110.001%
2026-03-24	107.8400	107.8400	107.8400	107.8400	-5.899%	1	177	+104.062%
2026-03-20	115.8000	115.8000	114.6000	114.6000	-4.999%	3	177	+92.024%
2026-03-19	120.6300	120.6300	120.6300	120.6300	-5.016%	1	177	+82.426%
2026-03-16	127.0000	127.0000	127.0000	127.0000	-5.224%	2	176	+73.276%
2026-03-10	134.2000	134.2000	134.0000	134.0000	+0.045%	2	174	+64.224%
2026-03-03	133.9400	133.9400	133.9400	133.9400	+7.281%	1	172	+64.297%
2026-02-27	124.8500	124.8500	124.8500	124.8500	-2.140%	1	171	+76.260%
2026-02-25	127.7500	127.8000	127.5800	127.5800	+0.854%	3	170	+72.488%
2026-02-19	126.5000	126.5000	126.5000	126.5000	-1.648%	1	170	+73.960%
2026-02-18	126.9000	128.6200	126.8000	128.6200	-1.712%	22	169	+71.093%
2026-02-12	130.8600	130.8600	130.8600	130.8600	-0.826%	1	162	+68.164%
2026-02-11	131.9500	131.9500	131.9500	131.9500	-9.999%	1	162	+66.775%
2026-02-10	146.6100	146.6100	146.6100	146.6100	+5.293%	1	161	+50.099%
2026-02-09	139.2400	139.2400	139.2400	139.2400	+12.745%	1	160	+58.044%
2026-02-05	123.5000	123.5000	123.5000	123.5000	-17.557%	1	160	+78.186%
2026-01-29	150.0600	150.0600	149.8000	149.8000	-20.192%	6	160	+46.903%
2026-01-23	187.3000	187.7000	187.3000	187.7000	+3.473%	6	164	+17.240%
2026-01-16	181.3500	181.5000	181.3500	181.4000	-2.761%	4	166	+21.312%
2026-01-13	186.5000	186.5500	186.5000	186.5500	-2.366%	2	166	+17.963%
2026-01-02	191.0700	191.0700	191.0700	191.0700	-6.416%	1	167	+15.172%
2025-12-31	204.1700	204.1700	204.1700	204.1700	+0.354%	1	168	+7.783%
2025-12-03	198.2500	203.4500	198.2500	203.4500	-3.280%	4	168	+8.164%
2025-12-02	210.3500	210.3500	210.3500	210.3500	+1.057%	1	168	+4.616%
2025-12-01	208.1500	208.1500	208.1500	208.1500	-0.216%	1	169	+5.722%
2025-11-19	209.9500	209.9500	208.6000	208.6000	-9.697%	38	168	+5.494%
2025-11-12	231.0000	231.0000	231.0000	231.0000	-2.532%	1	176	-4.736%
2025-10-09	237.0000	237.0000	237.0000	237.0000	+3.625%	1	177	-7.148%
2025-09-24	228.7100	228.7100	228.7100	228.7100	-0.344%	1	177	-3.782%
2025-09-16	229.2000	229.5000	229.0000	229.5000	-9.310%	28	177	-4.113%
2025-07-31	255.5000	255.5000	253.0600	253.0600	+10.449%	7	181	-13.040%
2025-07-18	229.1200	229.1200	229.1200	229.1200	+2.331%	1	181	-3.954%
2025-07-14	223.9000	223.9000	223.9000	223.9000	+3.004%	10	181	-1.715%
2025-07-08	217.3700	217.3700	217.3700	217.3700	+1.946%	1	181	+1.238%
2025-07-02	213.2200	213.2200	213.2200	213.2200	+8.250%	1	180	+3.208%
2025-06-10	196.9700	196.9700	196.9700	196.9700	-0.137%	2	180	+11.723%
2025-06-09	196.7200	197.3500	196.7200	197.2400	+5.139%	5	178	+11.570%
2025-05-19	187.6000	187.6000	187.6000	187.6000	+3.361%	22	175	+17.303%
2025-05-14	182.2000	182.2000	179.9000	181.5000	+4.071%	55	153	+21.245%
2025-05-12	174.3400	174.4000	174.3400	174.4000	+3.092%	2	153	+26.181%
2025-05-05	169.1700	169.1700	169.1700	169.1700	-0.488%	2	153	+30.082%
2025-05-02	169.5000	170.0000	169.5000	170.0000	+6.157%	6	153	+29.447%
2025-05-01	160.1400	160.1400	160.1400	160.1400	+25.570%	1	156	+37.417%
2025-04-28	127.5300	127.5300	127.5300	127.5300	+24.298%	1	157	+72.555%
2025-04-21	103.5000	103.5000	102.5700	102.6000	-18.823%	48	157	+114.483%
2025-04-11	126.3900	126.3900	126.3900	126.3900	+11.063%	4	124	+74.112%
2025-04-10	113.8000	113.8000	113.8000	113.8000	+2.708%	5	124	+93.374%
2025-04-08	110.8000	110.8000	110.8000	110.8000	+16.644%	100	129	+98.610%
2025-04-07	96.7300	96.7300	94.9900	94.9900	-11.973%	5	124	+131.666%
2025-04-04	110.2500	110.2500	107.9100	107.9100	-11.484%	22	124	+103.929%
2025-04-02	121.9100	121.9100	121.9100	121.9100	+2.488%	1	123	+80.510%
2025-03-28	118.9500	118.9500	118.9500	118.9500	-6.852%	2	123	+85.002%
2025-03-19	129.5000	129.5000	127.7000	127.7000	-1.769%	101	122	+72.326%
2025-03-14	130.0000	130.0000	130.0000	130.0000	+4.839%	10	21	+69.277%
2025-03-12	124.6500	124.6500	124.0000	124.0000	-6.767%	2	16	+77.468%
2025-03-04	133.0000	133.0000	133.0000	133.0000	-10.135%	1	15	+65.459%
2025-02-19	148.0000	148.0000	148.0000	148.0000	-1.602%	1	14	+48.689%
2025-02-13	150.4100	150.4100	150.4100	150.4100	-2.331%	1	13	+46.307%
2025-02-06	154.0000	154.0000	154.0000	154.0000	+1.556%	1	13	+42.896%
2025-02-04	152.5900	152.5900	151.6400	151.6400	-2.079%	10	12	+45.120%
2025-01-31	154.7900	154.8600	154.7900	154.8600	+0.350%	6	19	+42.103%
2025-01-30	152.8000	154.3200	152.7000	154.3200	-12.063%	15	16	+42.600%
2025-01-22	175.5000	175.5000	175.1400	175.4900	+13.344%	9	11	+25.397%
2025-01-13	154.8300	154.8300	154.8300	154.8300	-5.878%	1	2	+42.130%
2025-01-08	164.5000	164.5000	164.5000	164.5000	0.000%	1	0	+33.775%