Dark

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

EOD

Aug 3, 2026

196.67+9.140%(+16.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	197.1900	197.1900	196.6700	196.6700	+9.140%	2	185	0.000%
2026-07-31	177.3000	180.2000	177.3000	180.2000	+4.162%	4	185	+9.140%
2026-07-30	163.5000	173.2000	162.9000	173.0000	+41.571%	33	187	+13.682%
2026-07-29	122.0000	122.2000	122.0000	122.2000	+1.369%	2	195	+60.941%
2026-07-27	120.5500	120.5500	120.5500	120.5500	+0.879%	1	197	+63.144%
2026-07-23	119.5000	119.5000	119.5000	119.5000	0.000%	1	196	+64.577%
2026-07-22	119.5000	119.5000	119.5000	119.5000	-2.065%	2	197	+64.577%
2026-07-20	122.0200	122.0200	122.0200	122.0200	+2.297%	1	195	+61.178%
2026-07-15	119.2800	119.2800	119.2800	119.2800	-2.429%	1	195	+64.881%
2026-07-13	122.3500	122.6000	122.1500	122.2500	-1.649%	20	196	+60.875%
2026-07-07	124.3000	124.3000	124.3000	124.3000	+2.262%	1	199	+58.222%
2026-07-02	120.6000	121.5500	119.9900	121.5500	+3.889%	4	200	+61.802%
2026-07-01	117.0000	117.0000	117.0000	117.0000	+12.587%	1	200	+68.094%
2026-06-29	107.2500	107.2500	103.9200	103.9200	+1.109%	2	199	+89.251%
2026-06-26	102.7800	102.7800	102.7800	102.7800	+7.623%	1	199	+91.350%
2026-06-25	95.5000	95.5000	95.5000	95.5000	-6.947%	1	199	+105.937%
2026-06-24	102.7900	102.7900	102.6300	102.6300	-8.284%	3	198	+91.630%
2026-06-18	111.9000	111.9000	111.9000	111.9000	+0.602%	1	187	+75.755%
2026-06-17	120.0000	120.0000	110.8500	111.2300	-8.453%	10	187	+76.814%
2026-06-16	121.5000	121.5000	121.5000	121.5000	-4.051%	1	187	+61.868%
2026-06-15	124.2500	126.6300	124.2500	126.6300	+4.437%	5	186	+55.311%
2026-06-12	121.2500	121.2500	121.2500	121.2500	+1.210%	2	184	+62.202%
2026-06-11	118.4300	119.8000	118.0000	119.8000	-7.347%	6	182	+64.165%
2026-06-09	135.0000	135.7500	127.0000	129.3000	-20.985%	4	179	+52.104%
2026-06-02	163.6400	163.6400	163.6400	163.6400	-9.089%	1	181	+20.185%
2026-06-01	181.0000	181.5500	180.0000	180.0000	+8.709%	4	181	+9.261%
2026-05-29	163.5100	165.5800	163.5100	165.5800	+10.719%	2	182	+18.776%
2026-05-28	149.5500	149.5500	149.5500	149.5500	+7.158%	1	183	+31.508%
2026-05-26	139.5600	139.5600	139.5600	139.5600	-5.203%	1	184	+40.921%
2026-05-19	147.2200	147.2200	147.2200	147.2200	-2.432%	1	184	+33.589%
2026-05-15	149.7500	150.8900	149.7500	150.8900	+12.019%	2	185	+30.340%
2026-05-11	133.7000	134.7000	133.7000	134.7000	-6.782%	2	186	+46.006%
2026-05-07	144.5000	144.5000	144.5000	144.5000	+4.816%	2	186	+36.104%
2026-05-06	138.7500	139.5200	137.8600	137.8600	+2.881%	17	184	+42.659%
2026-05-05	134.0000	134.0000	134.0000	134.0000	+3.475%	16	186	+46.769%
2026-04-30	130.4800	131.2000	129.5000	129.5000	-13.087%	3	171	+51.869%
2026-04-28	149.6000	149.6000	149.0000	149.0000	+6.429%	2	170	+31.993%
2026-04-23	144.8500	144.8500	140.0000	140.0000	-9.385%	2	169	+40.479%
2026-04-22	154.5000	154.5000	154.5000	154.5000	+3.566%	1	167	+27.294%
2026-04-21	146.0000	149.1800	146.0000	149.1800	+0.621%	3	165	+31.834%
2026-04-17	151.0000	151.0000	148.2600	148.2600	+6.816%	2	165	+32.652%
2026-04-15	134.6000	138.8000	132.9000	138.8000	+13.538%	19	164	+41.693%
2026-04-14	123.5500	124.1000	121.9500	122.2500	+5.844%	44	170	+60.875%
2026-04-13	113.0000	115.5000	113.0000	115.5000	+11.908%	4	183	+70.277%
2026-04-10	106.0000	106.5000	103.2100	103.2100	-1.705%	3	184	+90.553%
2026-04-09	102.0000	105.0000	101.2900	105.0000	+0.962%	4	185	+87.305%
2026-04-01	106.0500	106.0500	104.0000	104.0000	-0.669%	3	184	+89.106%
2026-03-31	99.4000	104.7000	99.4000	104.7000	+9.771%	5	181	+87.841%
2026-03-27	97.7700	97.7700	95.3700	95.3800	-9.205%	3	181	+106.196%
2026-03-26	105.0500	105.0500	105.0500	105.0500	+0.248%	1	180	+87.216%
2026-03-25	107.9600	107.9600	104.7300	104.7900	-2.828%	5	181	+87.680%
2026-03-24	107.8400	107.8400	107.8400	107.8400	-5.899%	1	177	+82.372%
2026-03-20	115.8000	115.8000	114.6000	114.6000	-4.999%	3	177	+71.614%
2026-03-19	120.6300	120.6300	120.6300	120.6300	-5.016%	1	177	+63.036%
2026-03-16	127.0000	127.0000	127.0000	127.0000	-5.224%	2	176	+54.858%
2026-03-10	134.2000	134.2000	134.0000	134.0000	+0.045%	2	174	+46.769%
2026-03-03	133.9400	133.9400	133.9400	133.9400	+7.281%	1	172	+46.834%
2026-02-27	124.8500	124.8500	124.8500	124.8500	-2.140%	1	171	+57.525%
2026-02-25	127.7500	127.8000	127.5800	127.5800	+0.854%	3	170	+54.154%
2026-02-19	126.5000	126.5000	126.5000	126.5000	-1.648%	1	170	+55.470%
2026-02-18	126.9000	128.6200	126.8000	128.6200	-1.712%	22	169	+52.908%
2026-02-12	130.8600	130.8600	130.8600	130.8600	-0.826%	1	162	+50.290%
2026-02-11	131.9500	131.9500	131.9500	131.9500	-9.999%	1	162	+49.049%
2026-02-10	146.6100	146.6100	146.6100	146.6100	+5.293%	1	161	+34.145%
2026-02-09	139.2400	139.2400	139.2400	139.2400	+12.745%	1	160	+41.245%
2026-02-05	123.5000	123.5000	123.5000	123.5000	-17.557%	1	160	+59.247%
2026-01-29	150.0600	150.0600	149.8000	149.8000	-20.192%	6	160	+31.288%
2026-01-23	187.3000	187.7000	187.3000	187.7000	+3.473%	6	164	+4.779%
2026-01-16	181.3500	181.5000	181.3500	181.4000	-2.761%	4	166	+8.418%
2026-01-13	186.5000	186.5500	186.5000	186.5500	-2.366%	2	166	+5.425%
2026-01-02	191.0700	191.0700	191.0700	191.0700	-6.416%	1	167	+2.931%
2025-12-31	204.1700	204.1700	204.1700	204.1700	+0.354%	1	168	-3.673%
2025-12-03	198.2500	203.4500	198.2500	203.4500	-3.280%	4	168	-3.333%
2025-12-02	210.3500	210.3500	210.3500	210.3500	+1.057%	1	168	-6.503%
2025-12-01	208.1500	208.1500	208.1500	208.1500	-0.216%	1	169	-5.515%
2025-11-19	209.9500	209.9500	208.6000	208.6000	-9.697%	38	168	-5.719%
2025-11-12	231.0000	231.0000	231.0000	231.0000	-2.532%	1	176	-14.861%
2025-10-09	237.0000	237.0000	237.0000	237.0000	+3.625%	1	177	-17.017%
2025-09-24	228.7100	228.7100	228.7100	228.7100	-0.344%	1	177	-14.009%
2025-09-16	229.2000	229.5000	229.0000	229.5000	-9.310%	28	177	-14.305%
2025-07-31	255.5000	255.5000	253.0600	253.0600	+10.449%	7	181	-22.283%
2025-07-18	229.1200	229.1200	229.1200	229.1200	+2.331%	1	181	-14.163%
2025-07-14	223.9000	223.9000	223.9000	223.9000	+3.004%	10	181	-12.162%
2025-07-08	217.3700	217.3700	217.3700	217.3700	+1.946%	1	181	-9.523%
2025-07-02	213.2200	213.2200	213.2200	213.2200	+8.250%	1	180	-7.762%
2025-06-10	196.9700	196.9700	196.9700	196.9700	-0.137%	2	180	-0.152%
2025-06-09	196.7200	197.3500	196.7200	197.2400	+5.139%	5	178	-0.289%
2025-05-19	187.6000	187.6000	187.6000	187.6000	+3.361%	22	175	+4.835%
2025-05-14	182.2000	182.2000	179.9000	181.5000	+4.071%	55	153	+8.358%
2025-05-12	174.3400	174.4000	174.3400	174.4000	+3.092%	2	153	+12.769%
2025-05-05	169.1700	169.1700	169.1700	169.1700	-0.488%	2	153	+16.256%
2025-05-02	169.5000	170.0000	169.5000	170.0000	+6.157%	6	153	+15.688%
2025-05-01	160.1400	160.1400	160.1400	160.1400	+25.570%	1	156	+22.811%
2025-04-28	127.5300	127.5300	127.5300	127.5300	+24.298%	1	157	+54.215%
2025-04-21	103.5000	103.5000	102.5700	102.6000	-18.823%	48	157	+91.686%
2025-04-11	126.3900	126.3900	126.3900	126.3900	+11.063%	4	124	+55.606%
2025-04-10	113.8000	113.8000	113.8000	113.8000	+2.708%	5	124	+72.821%
2025-04-08	110.8000	110.8000	110.8000	110.8000	+16.644%	100	129	+77.500%
2025-04-07	96.7300	96.7300	94.9900	94.9900	-11.973%	5	124	+107.043%
2025-04-04	110.2500	110.2500	107.9100	107.9100	-11.484%	22	124	+82.254%
2025-04-02	121.9100	121.9100	121.9100	121.9100	+2.488%	1	123	+61.324%
2025-03-28	118.9500	118.9500	118.9500	118.9500	-6.852%	2	123	+65.338%
2025-03-19	129.5000	129.5000	127.7000	127.7000	-1.769%	101	122	+54.009%
2025-03-14	130.0000	130.0000	130.0000	130.0000	+4.839%	10	21	+51.285%
2025-03-12	124.6500	124.6500	124.0000	124.0000	-6.767%	2	16	+58.605%
2025-03-04	133.0000	133.0000	133.0000	133.0000	-10.135%	1	15	+47.872%
2025-02-19	148.0000	148.0000	148.0000	148.0000	-1.602%	1	14	+32.885%
2025-02-13	150.4100	150.4100	150.4100	150.4100	-2.331%	1	13	+30.756%
2025-02-06	154.0000	154.0000	154.0000	154.0000	+1.556%	1	13	+27.708%
2025-02-04	152.5900	152.5900	151.6400	151.6400	-2.079%	10	12	+29.695%
2025-01-31	154.7900	154.8600	154.7900	154.8600	+0.350%	6	19	+26.999%
2025-01-30	152.8000	154.3200	152.7000	154.3200	-12.063%	15	16	+27.443%
2025-01-22	175.5000	175.5000	175.1400	175.4900	+13.344%	9	11	+12.069%
2025-01-13	154.8300	154.8300	154.8300	154.8300	-5.878%	1	2	+27.023%
2025-01-08	164.5000	164.5000	164.5000	164.5000	0.000%	1	0	+19.556%