Dark

MSFT20271217C320
MSFT Dec 17 2027 320.00 Call (MSFT271217C00320000)
option OPRA

EOD

Sep 25, 2026

218.50+11.021%(+21.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	211.5500	218.5000	211.5500	218.5000	+11.021%	2	513	0.000%
2026-09-24	196.8100	196.8100	196.8100	196.8100	+0.234%	1	513	+11.021%
2026-09-21	196.3500	196.3500	196.3500	196.3500	+0.543%	1	514	+11.281%
2026-09-09	197.5000	197.5000	195.2900	195.2900	-3.864%	2	514	+11.885%
2026-09-04	203.1400	203.1400	203.1400	203.1400	+4.174%	1	512	+7.561%
2026-08-25	195.0000	195.0000	195.0000	195.0000	+2.767%	1	512	+12.051%
2026-08-24	189.7500	189.7500	189.7500	189.7500	-1.362%	1	512	+15.152%
2026-08-19	187.3000	192.3700	187.3000	192.3700	+4.254%	2	512	+13.583%
2026-08-17	187.6000	187.6000	184.5200	184.5200	-6.359%	6	512	+18.415%
2026-08-13	197.0500	197.0500	197.0500	197.0500	-1.475%	1	512	+10.886%
2026-08-12	200.0000	200.0000	200.0000	200.0000	-1.478%	2	512	+9.250%
2026-08-06	203.0000	203.0000	202.0000	203.0000	+4.558%	3	512	+7.635%
2026-08-05	197.8900	197.8900	194.1500	194.1500	-4.024%	3	512	+12.542%
2026-08-04	191.5000	204.4000	191.5000	202.2900	+3.590%	7	513	+8.013%
2026-08-03	190.0000	196.0000	190.0000	195.2800	+15.756%	4	515	+11.891%
2026-07-31	161.0000	169.1200	161.0000	168.7000	+5.437%	12	519	+29.520%
2026-07-30	146.9700	165.0000	146.9700	160.0000	+36.461%	29	525	+36.563%
2026-07-29	117.2500	117.2500	117.2500	117.2500	+3.122%	1	527	+86.354%
2026-07-28	115.3200	117.3300	113.7000	113.7000	-0.950%	19	527	+92.172%
2026-07-27	113.5000	114.7900	113.5000	114.7900	+1.836%	2	523	+90.348%
2026-07-22	113.5000	113.5000	112.7200	112.7200	-4.652%	2	523	+93.843%
2026-07-20	118.2200	118.2200	118.2200	118.2200	-3.886%	5	522	+84.825%
2026-07-16	118.8000	123.0000	118.8000	123.0000	+4.026%	204	522	+77.642%
2026-07-15	113.8300	120.3500	113.8300	118.2400	+5.571%	8	335	+84.794%
2026-07-14	112.0000	112.0000	112.0000	112.0000	+0.358%	5	333	+95.089%
2026-07-13	111.6000	111.6000	111.6000	111.6000	+1.686%	1	328	+95.789%
2026-07-10	109.7500	109.7500	109.7500	109.7500	+1.227%	1	328	+99.089%
2026-07-08	108.4200	108.4200	108.4200	108.4200	-7.728%	1	328	+101.531%
2026-07-07	119.1500	119.1500	117.0000	117.5000	+6.239%	7	328	+85.957%
2026-07-06	110.6000	110.6000	110.6000	110.6000	-0.834%	1	325	+97.559%
2026-07-01	106.0000	114.0000	106.0000	111.5300	+10.284%	7	324	+95.911%
2026-06-30	100.7500	101.1300	100.7500	101.1300	+2.795%	2	325	+116.059%
2026-06-29	107.0000	107.0000	97.6400	98.3800	-1.807%	4	324	+122.098%
2026-06-26	99.7000	100.4500	99.0000	100.1900	+14.752%	12	324	+118.086%
2026-06-25	89.7300	90.8200	85.0000	87.3100	-9.523%	16	326	+150.258%
2026-06-24	96.4500	98.5000	96.4500	96.5000	-3.721%	3	322	+126.425%
2026-06-23	102.0000	102.0000	100.2300	100.2300	+2.579%	4	322	+117.999%
2026-06-22	97.7600	98.2500	97.5000	97.7100	-6.093%	8	319	+123.621%
2026-06-18	104.2000	104.2000	103.8300	104.0500	-1.046%	6	313	+109.995%
2026-06-17	110.3500	110.3500	104.7500	105.1500	-8.565%	3	313	+107.798%
2026-06-16	115.0000	115.0000	115.0000	115.0000	-5.287%	2	313	+90.000%
2026-06-15	117.6400	122.8600	117.6400	121.4200	+8.605%	6	315	+79.954%
2026-06-12	111.8000	111.8000	111.8000	111.8000	-0.534%	1	313	+95.438%
2026-06-11	115.5200	115.5200	112.4000	112.4000	-8.995%	2	313	+94.395%
2026-06-09	123.0000	125.4000	123.0000	123.5100	-6.925%	11	312	+76.909%
2026-06-05	132.7000	132.7000	132.7000	132.7000	-13.500%	1	305	+64.657%
2026-06-03	153.4100	153.4100	153.4100	153.4100	-1.818%	1	305	+42.429%
2026-06-02	159.1700	159.1700	156.2500	156.2500	-10.201%	2	305	+39.840%
2026-06-01	170.5900	174.0000	170.5900	174.0000	+13.725%	2	305	+25.575%
2026-05-29	154.0000	154.0000	153.0000	153.0000	+7.746%	11	306	+42.810%
2026-05-28	141.7000	142.0000	141.7000	142.0000	+4.190%	2	306	+53.873%
2026-05-21	134.9400	136.2900	134.9400	136.2900	+1.030%	10	306	+60.320%
2026-05-20	132.8500	134.9000	132.8500	134.9000	-3.297%	12	306	+61.972%
2026-05-18	135.0000	139.5000	135.0000	139.5000	+1.109%	2	298	+56.631%
2026-05-15	130.5900	139.0000	130.5900	137.9700	+9.500%	19	298	+58.368%
2026-05-14	120.2500	126.0000	120.2500	126.0000	+4.825%	5	303	+73.413%
2026-05-13	120.0000	121.3500	119.2600	120.2000	-4.958%	7	304	+81.780%
2026-05-12	126.0000	126.4700	126.0000	126.4700	+0.733%	2	304	+72.768%
2026-05-11	126.7900	126.7900	125.1000	125.5500	-4.517%	7	304	+74.034%
2026-05-08	132.5000	132.5000	130.7500	131.4900	-5.701%	4	304	+66.172%
2026-05-07	139.3000	139.4400	139.3000	139.4400	+14.052%	2	304	+56.698%
2026-05-06	122.2600	122.2600	122.2600	122.2600	-2.713%	1	305	+78.717%
2026-05-05	129.2200	129.2200	125.6700	125.6700	-2.506%	5	305	+73.868%
2026-05-04	135.0000	135.0000	128.9000	128.9000	-1.302%	12	304	+69.511%
2026-05-01	132.2500	132.2500	129.5000	130.6000	+4.480%	5	306	+67.305%
2026-04-30	129.6800	129.6800	119.0700	125.0000	-11.773%	5	306	+74.800%
2026-04-28	142.3400	142.3400	141.1000	141.6800	+1.563%	4	302	+54.221%
2026-04-27	139.5000	139.5000	139.5000	139.5000	+1.160%	7	303	+56.631%
2026-04-24	137.9000	137.9000	137.9000	137.9000	-6.190%	2	296	+58.448%
2026-04-22	147.0000	147.0000	147.0000	147.0000	+4.255%	1	296	+48.639%
2026-04-21	141.0000	141.0000	141.0000	141.0000	+4.121%	10	306	+54.965%
2026-04-20	135.1000	135.4200	135.1000	135.4200	-3.271%	2	306	+61.350%
2026-04-17	140.0000	140.0000	140.0000	140.0000	+2.369%	1	307	+56.071%
2026-04-16	137.4100	137.4100	136.7600	136.7600	+5.200%	2	307	+59.769%
2026-04-15	118.7500	130.0000	118.7500	130.0000	+11.111%	4	306	+68.077%
2026-04-14	115.9500	117.0000	115.9500	117.0000	+7.834%	2	307	+86.752%
2026-04-13	102.0500	108.5000	102.0500	108.5000	+10.714%	13	306	+101.382%
2026-04-10	100.2500	100.2500	98.0000	98.0000	+3.430%	2	305	+122.959%
2026-04-09	99.3500	99.3500	94.7500	94.7500	-5.250%	2	304	+130.607%
2026-04-08	103.5000	103.5000	100.0000	100.0000	+2.396%	3	303	+118.500%
2026-04-06	99.5000	99.5000	97.6600	97.6600	+0.680%	16	303	+123.735%
2026-04-02	97.0000	97.0000	97.0000	97.0000	+0.207%	5	304	+125.258%
2026-04-01	99.3000	100.0500	96.8000	96.8000	+2.629%	6	304	+125.723%
2026-03-31	93.7100	94.3200	93.7100	94.3200	+3.082%	3	302	+131.658%
2026-03-30	91.5000	91.5000	91.5000	91.5000	+0.793%	1	301	+138.798%
2026-03-27	91.9600	91.9600	90.2500	90.7800	-8.117%	5	301	+140.692%
2026-03-26	98.8000	98.8000	98.8000	98.8000	-3.213%	1	299	+121.154%
2026-03-24	103.3100	103.3100	102.0800	102.0800	-5.139%	7	298	+114.048%
2026-03-20	108.0000	108.1500	107.6100	107.6100	-3.920%	3	299	+103.048%
2026-03-19	112.0000	112.0000	112.0000	112.0000	-4.461%	2	298	+95.089%
2026-03-18	118.7700	118.7700	117.2300	117.2300	-3.514%	3	297	+86.386%
2026-03-16	120.0000	121.5000	120.0000	121.5000	+2.273%	3	298	+79.835%
2026-03-13	121.4800	121.4800	118.8000	118.8000	-5.752%	5	298	+83.923%
2026-03-12	126.0500	126.0500	126.0500	126.0500	-0.356%	1	295	+73.344%
2026-03-11	126.5000	126.5000	126.5000	126.5000	-0.307%	1	294	+72.727%
2026-03-09	126.8900	126.8900	126.8900	126.8900	-4.234%	1	293	+72.196%
2026-03-06	134.4800	134.4800	132.5000	132.5000	+1.649%	3	293	+64.906%
2026-03-05	132.6400	132.6400	130.3500	130.3500	+3.043%	2	292	+67.626%
2026-03-03	126.5000	126.5000	126.5000	126.5000	+1.696%	1	292	+72.727%
2026-02-26	126.0000	127.5000	124.3900	124.3900	+1.959%	10	292	+75.657%
2026-02-25	120.9000	122.0000	120.9000	122.0000	+7.489%	5	289	+79.098%
2026-02-24	113.7500	113.7500	113.5000	113.5000	+3.644%	2	289	+92.511%
2026-02-23	113.7500	113.7500	109.5100	109.5100	-8.939%	18	289	+99.525%
2026-02-20	120.3000	120.3500	119.2500	120.2600	-0.710%	10	289	+81.690%
2026-02-19	121.1200	121.1200	121.1200	121.1200	+0.306%	10	291	+80.400%
2026-02-18	119.5000	120.7500	119.5000	120.7500	+1.813%	2	300	+80.952%
2026-02-17	120.3000	120.3000	117.3800	118.6000	-5.873%	7	300	+84.233%
2026-02-12	124.4000	126.0000	124.4000	126.0000	+0.953%	2	300	+73.413%
2026-02-11	125.0000	125.0000	124.8100	124.8100	-8.531%	2	299	+75.066%
2026-02-10	139.8000	139.9000	136.4500	136.4500	+4.776%	10	299	+60.132%
2026-02-09	123.4900	130.2300	123.4900	130.2300	+7.824%	2	295	+67.780%
2026-02-06	119.0000	120.7800	117.4700	120.7800	+3.941%	135	294	+80.907%
2026-02-05	124.6000	124.6000	116.2000	116.2000	-19.473%	3	315	+88.038%
2026-02-02	144.2500	144.3000	144.2500	144.3000	-1.164%	3	312	+51.421%
2026-01-30	148.8500	148.8500	146.0000	146.0000	+3.767%	6	311	+49.658%
2026-01-29	144.0000	144.0000	140.7000	140.7000	-18.666%	2	305	+55.295%
2026-01-23	167.2000	172.9900	166.2800	172.9900	+8.936%	5	303	+26.308%
2026-01-22	158.9500	158.9500	158.8000	158.8000	-1.366%	2	301	+37.594%
2026-01-21	161.0000	161.0000	161.0000	161.0000	-2.424%	1	300	+35.714%
2026-01-20	165.0000	165.0000	165.0000	165.0000	-3.734%	1	300	+32.424%
2026-01-15	171.8100	171.8100	171.4000	171.4000	+0.824%	14	300	+27.480%
2026-01-14	170.0000	170.0000	170.0000	170.0000	-10.314%	2	308	+28.529%
2026-01-08	189.5500	189.5500	189.5500	189.5500	+3.353%	4	306	+15.273%
2026-01-06	183.4000	183.4000	183.4000	183.4000	+0.769%	1	310	+19.138%
2026-01-05	182.0000	182.0000	182.0000	182.0000	-6.810%	1	308	+20.055%
2025-12-29	195.3000	195.3000	195.3000	195.3000	-0.838%	2	308	+11.879%
2025-12-23	197.0100	197.0100	196.9500	196.9500	-0.223%	2	310	+10.942%
2025-12-18	197.0600	197.3900	197.0600	197.3900	+4.246%	2	309	+10.695%
2025-12-17	189.4000	189.4000	189.3500	189.3500	-6.953%	2	308	+15.395%
2025-12-09	202.6800	203.5000	202.6800	203.5000	+6.084%	12	307	+7.371%
2025-12-04	191.8600	191.8600	191.8300	191.8300	+0.172%	2	297	+13.903%
2025-12-03	191.5000	191.5000	191.5000	191.5000	-6.127%	2	295	+14.099%
2025-11-28	204.0000	204.0000	204.0000	204.0000	+2.394%	9	295	+7.108%
2025-11-26	199.2300	199.2300	199.2300	199.2300	+5.429%	1	304	+9.672%
2025-11-21	189.9300	189.9300	188.9700	188.9700	-15.298%	2	304	+15.627%
2025-11-14	223.1000	223.1000	223.1000	223.1000	+2.930%	1	303	-2.062%
2025-11-11	216.7500	216.7500	216.7500	216.7500	-6.412%	1	300	+0.807%
2025-11-03	231.6000	231.6000	231.6000	231.6000	-0.639%	2	300	-5.656%
2025-10-30	233.0900	233.0900	233.0900	233.0900	+3.596%	2	300	-6.259%
2025-10-13	225.0000	225.0000	225.0000	225.0000	+0.036%	1	300	-2.889%
2025-10-10	225.0000	225.0000	224.9200	224.9200	+0.290%	2	300	-2.854%
2025-09-22	224.2700	224.2700	224.2700	224.2700	+1.549%	2	299	-2.573%
2025-09-18	220.8500	220.8500	220.8500	220.8500	+4.912%	1	299	-1.064%
2025-09-09	210.5100	210.5100	210.5100	210.5100	-2.293%	1	300	+3.796%
2025-08-27	215.4500	215.4500	215.4500	215.4500	-0.673%	2	299	+1.416%
2025-08-20	216.9100	216.9100	216.9100	216.9100	-11.743%	1	299	+0.733%
2025-07-31	246.4500	246.4500	245.7700	245.7700	+11.481%	120	299	-11.096%
2025-07-21	220.7000	220.7000	220.4600	220.4600	-1.400%	15	179	-0.889%
2025-07-17	223.5900	223.5900	223.5900	223.5900	+4.282%	4	169	-2.276%
2025-07-09	214.4100	214.4100	214.4100	214.4100	+16.199%	25	165	+1.908%
2025-06-04	184.5200	184.5200	184.5200	184.5200	+0.737%	2	192	+18.415%
2025-06-03	183.1700	183.1700	183.1700	183.1700	+0.698%	6	192	+19.288%
2025-05-30	179.2000	181.9000	178.9000	181.9000	+6.480%	54	195	+20.121%
2025-05-13	170.8300	170.8300	170.8300	170.8300	+7.366%	1	175	+27.905%
2025-05-06	159.1100	159.1100	159.1100	159.1100	-1.772%	4	175	+37.326%
2025-05-05	161.9800	161.9800	161.9800	161.9800	+1.529%	2	171	+34.893%
2025-05-02	159.5000	159.5400	159.5000	159.5400	+1.618%	4	169	+36.956%
2025-05-01	156.0000	157.0000	156.0000	157.0000	+31.161%	3	170	+39.172%
2025-04-24	116.7100	119.7000	116.7100	119.7000	+5.000%	3	173	+82.540%
2025-04-10	114.0000	114.0000	114.0000	114.0000	+15.854%	1	173	+91.667%
2025-04-07	89.3000	98.4000	89.3000	98.4000	-9.141%	4	173	+122.053%
2025-04-04	108.3000	108.3000	108.3000	108.3000	-2.097%	6	173	+101.754%
2025-04-03	110.6400	110.6400	110.6200	110.6200	-4.009%	4	173	+97.523%
2025-04-01	115.2400	115.2400	115.2400	115.2400	+0.148%	1	173	+89.604%
2025-03-28	115.0700	115.0700	115.0700	115.0700	-8.877%	2	174	+89.884%
2025-03-24	126.3600	126.3600	126.2800	126.2800	+3.508%	3	174	+73.028%
2025-03-19	122.0000	122.0000	122.0000	122.0000	+2.650%	2	174	+79.098%
2025-03-18	119.7700	119.7700	118.8500	118.8500	-5.637%	3	174	+83.845%
2025-03-17	120.5000	125.9500	120.5000	125.9500	+4.332%	9	171	+73.482%
2025-03-12	120.7200	120.7200	120.7200	120.7200	-1.453%	1	176	+80.997%
2025-03-11	118.5000	122.5000	118.5000	122.5000	+5.241%	8	176	+78.367%
2025-03-10	116.4000	116.4000	116.4000	116.4000	-5.749%	1	169	+87.715%
2025-03-07	123.5000	123.5000	123.5000	123.5000	-7.939%	2	169	+76.923%
2025-03-05	125.1000	134.1500	125.1000	134.1500	+6.460%	11	169	+62.877%
2025-03-03	126.0100	126.0100	126.0100	126.0100	+0.207%	3	168	+73.399%
2025-02-28	125.7500	125.7500	125.7500	125.7500	-6.157%	20	168	+73.757%
2025-02-25	135.5000	135.5000	134.0000	134.0000	-6.097%	2	159	+63.060%
2025-02-21	142.7000	142.7000	142.7000	142.7000	-0.703%	2	159	+53.118%
2025-02-13	143.7100	143.7100	143.7100	143.7100	-0.201%	1	157	+52.042%
2025-02-07	145.0000	145.0000	144.0000	144.0000	-1.874%	6	157	+51.736%
2025-02-06	146.7500	146.7500	146.7500	146.7500	+1.354%	1	154	+48.893%
2025-02-03	144.5000	144.7900	144.5000	144.7900	-2.176%	6	153	+50.908%
2025-01-31	147.9500	148.0100	147.9500	148.0100	+1.100%	4	148	+47.625%
2025-01-30	146.4500	146.5500	146.4000	146.4000	-15.248%	3	147	+49.249%
2025-01-29	172.7400	172.7400	172.7400	172.7400	-0.438%	1	145	+26.491%
2025-01-28	173.5000	173.5000	173.5000	173.5000	+6.253%	2	145	+25.937%
2025-01-27	163.2900	163.2900	163.2900	163.2900	-5.803%	1	143	+33.811%
2025-01-23	171.8000	173.9000	171.2000	173.3500	+2.332%	106	142	+26.046%
2025-01-22	169.7500	170.0000	169.4000	169.4000	+7.385%	4	90	+28.985%
2025-01-21	157.7000	158.1500	157.7000	157.7500	-1.878%	12	58	+38.510%
2025-01-17	161.0000	161.2500	160.2000	160.7700	+0.891%	90	58	+35.908%
2025-01-16	159.3500	159.3500	159.3500	159.3500	+0.695%	1	58	+37.120%
2025-01-15	159.4000	160.0500	158.2500	158.2500	+2.097%	90	58	+38.073%
2025-01-08	155.0000	155.0000	155.0000	155.0000	-1.899%	1	14	+40.968%
2025-01-07	160.0000	160.0000	158.0000	158.0000	-0.629%	14	14	+38.291%
2025-01-06	158.0000	159.0000	158.0000	159.0000	0.000%	2	0	+37.421%