Dark

MSFT20271217C330
MSFT Dec 17 2027 330.00 Call (MSFT271217C00330000)
option OPRA

EOD

Aug 3, 2026

187.70+16.439%(+26.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	187.0000	187.7000	187.0000	187.7000	+16.439%	3	214	0.000%
2026-07-31	159.0000	161.2000	154.0700	161.2000	+5.788%	7	215	+16.439%
2026-07-30	139.5000	158.8000	139.5000	152.3800	+38.150%	25	216	+23.179%
2026-07-29	107.5000	110.7500	107.5000	110.3000	+2.557%	6	222	+70.172%
2026-07-28	110.0000	111.3700	107.5500	107.5500	-0.417%	20	219	+74.523%
2026-07-27	107.9000	108.0500	107.9000	108.0000	+9.645%	6	213	+73.796%
2026-07-23	98.5000	98.5000	98.5000	98.5000	-8.287%	1	212	+90.558%
2026-07-22	112.1500	112.1500	107.4000	107.4000	-6.973%	2	211	+74.767%
2026-07-21	115.4500	115.4500	115.4500	115.4500	-0.474%	1	210	+62.581%
2026-07-20	116.8000	116.8000	116.0000	116.0000	+2.068%	2	209	+61.810%
2026-07-17	113.6500	113.6500	113.6500	113.6500	-3.686%	2	210	+65.156%
2026-07-16	114.0000	118.0000	114.0000	118.0000	+3.892%	2	212	+59.068%
2026-07-15	113.5800	113.5800	113.5800	113.5800	+10.272%	1	212	+65.258%
2026-07-10	103.6000	105.0000	102.3500	103.0000	-1.951%	7	211	+82.233%
2026-07-08	102.0000	105.0500	102.0000	105.0500	-6.205%	2	209	+78.677%
2026-07-07	111.5000	112.0000	110.5000	112.0000	+6.596%	23	208	+67.589%
2026-07-06	104.0000	105.0700	104.0000	105.0700	-1.712%	3	204	+78.643%
2026-07-02	105.0000	106.9000	105.0000	106.9000	+0.944%	5	202	+75.585%
2026-07-01	102.2600	105.9000	102.2600	105.9000	+12.194%	3	202	+77.243%
2026-06-30	94.2800	94.3900	94.2800	94.3900	+2.765%	5	203	+98.856%
2026-06-29	99.8600	99.8600	91.8500	91.8500	-4.571%	7	208	+104.355%
2026-06-26	94.0000	96.2500	94.0000	96.2500	+19.714%	8	201	+95.013%
2026-06-25	84.0000	84.2000	80.4000	80.4000	-15.244%	36	197	+133.458%
2026-06-24	96.6000	96.6000	94.8600	94.8600	-1.239%	5	186	+97.871%
2026-06-23	96.3000	96.3000	94.3800	96.0500	+3.280%	5	189	+95.419%
2026-06-22	92.5200	93.0000	92.5200	93.0000	-6.297%	2	187	+101.828%
2026-06-18	101.0000	101.0000	99.2500	99.2500	-3.575%	2	180	+89.118%
2026-06-17	107.0000	107.0000	102.9300	102.9300	-4.633%	6	180	+82.357%
2026-06-16	112.5000	112.5000	107.9300	107.9300	-5.606%	6	180	+73.909%
2026-06-15	114.4500	116.0000	114.3400	114.3400	+13.715%	3	176	+64.160%
2026-06-12	100.5500	100.5500	100.5500	100.5500	-4.692%	1	176	+86.673%
2026-06-11	107.0000	107.0000	104.4900	105.5000	-9.052%	17	177	+77.915%
2026-06-09	119.6900	119.6900	115.7000	116.0000	-6.300%	5	178	+61.810%
2026-06-08	123.8000	123.8000	123.8000	123.8000	-4.659%	1	174	+51.616%
2026-06-05	129.5200	129.8500	129.5200	129.8500	-3.636%	2	173	+44.551%
2026-06-03	134.7500	134.7500	134.7500	134.7500	-10.388%	1	175	+39.295%
2026-06-02	150.3700	150.3700	150.3700	150.3700	-9.361%	1	176	+24.825%
2026-06-01	165.9000	165.9000	165.9000	165.9000	+11.792%	3	176	+13.140%
2026-05-29	146.7400	148.5000	146.0500	148.4000	+17.778%	23	176	+26.482%
2026-05-26	126.0000	126.0000	126.0000	126.0000	-2.718%	1	171	+48.968%
2026-05-22	129.7200	129.7200	129.5200	129.5200	-0.377%	3	171	+44.920%
2026-05-18	130.0100	130.0100	130.0100	130.0100	+8.795%	1	170	+44.374%
2026-05-14	115.5500	119.7500	115.5500	119.5000	+2.946%	4	170	+57.071%
2026-05-13	113.5000	116.0800	113.5000	116.0800	-3.267%	2	167	+61.699%
2026-05-12	119.0800	120.0000	117.0000	120.0000	-0.166%	3	167	+56.417%
2026-05-11	119.2500	120.2000	118.6000	120.2000	-6.843%	4	167	+56.156%
2026-05-07	128.9700	129.0300	128.9700	129.0300	+6.040%	2	162	+45.470%
2026-05-06	121.6800	121.6800	121.6800	121.6800	+1.400%	2	163	+54.257%
2026-05-05	120.6000	120.6000	120.0000	120.0000	-2.771%	3	163	+56.417%
2026-05-01	123.4200	123.4200	123.4200	123.4200	+5.271%	1	161	+52.082%
2026-04-30	117.2400	117.2400	117.2400	117.2400	-11.850%	1	161	+60.099%
2026-04-29	133.0000	133.0000	133.0000	133.0000	-1.335%	1	161	+41.128%
2026-04-27	131.0000	134.8000	131.0000	134.8000	+3.700%	8	160	+39.243%
2026-04-24	129.9900	129.9900	129.9900	129.9900	-1.523%	10	153	+44.396%
2026-04-23	130.3200	132.0000	127.0000	132.0000	-4.693%	5	153	+42.197%
2026-04-22	136.5500	138.5000	136.5500	138.5000	+3.405%	2	153	+35.523%
2026-04-21	135.0000	135.0000	133.9400	133.9400	+3.999%	2	151	+40.137%
2026-04-20	130.5000	130.5000	128.7900	128.7900	-5.890%	4	151	+45.741%
2026-04-17	134.8200	136.8500	134.8200	136.8500	+5.488%	2	147	+37.157%
2026-04-16	128.9900	129.7300	124.2600	129.7300	+2.960%	6	147	+44.685%
2026-04-15	120.4500	126.0000	120.4500	126.0000	+13.924%	21	147	+48.968%
2026-04-14	110.3000	110.6000	110.3000	110.6000	+9.668%	2	143	+69.711%
2026-04-13	93.0000	100.8700	93.0000	100.8500	+10.158%	17	143	+86.118%
2026-04-10	93.2000	93.2500	91.4600	91.5500	+2.359%	15	147	+105.025%
2026-04-09	90.2000	90.2000	89.3900	89.4400	-7.889%	3	136	+109.861%
2026-04-08	97.1000	97.1000	97.1000	97.1000	+4.634%	10	139	+93.306%
2026-04-06	92.7000	92.8000	92.7000	92.8000	+2.057%	2	129	+102.263%
2026-04-01	94.1000	94.1000	90.9300	90.9300	-1.431%	3	129	+106.423%
2026-03-31	90.4000	92.2500	88.5000	92.2500	+5.068%	4	128	+103.469%
2026-03-30	85.9000	88.3000	85.9000	87.8000	+3.452%	14	126	+113.781%
2026-03-27	84.8700	84.8700	84.8700	84.8700	-8.673%	1	124	+121.162%
2026-03-26	92.9300	92.9300	92.9300	92.9300	-0.769%	1	124	+101.980%
2026-03-25	94.5500	94.5500	93.6500	93.6500	-8.240%	2	124	+100.427%
2026-03-20	104.2500	104.2500	102.0600	102.0600	-3.489%	6	122	+83.911%
2026-03-19	105.7500	105.7500	105.7500	105.7500	-7.883%	1	122	+77.494%
2026-03-13	114.8000	114.8000	114.8000	114.8000	-4.198%	1	121	+63.502%
2026-03-11	119.8300	119.8300	119.8300	119.8300	-5.534%	2	120	+56.639%
2026-03-06	126.8500	126.8500	126.8500	126.8500	+1.480%	1	120	+47.970%
2026-03-05	125.0000	125.0000	125.0000	125.0000	+0.241%	2	119	+50.160%
2026-03-04	124.7000	124.7000	124.7000	124.7000	+11.121%	1	119	+50.521%
2026-02-27	110.2000	112.2200	110.2000	112.2200	-2.051%	3	120	+67.261%
2026-02-25	114.7000	114.8000	114.5700	114.5700	+7.963%	6	118	+63.830%
2026-02-24	106.2800	106.3400	106.1200	106.1200	+0.160%	3	118	+76.875%
2026-02-23	105.6500	106.2500	105.6500	105.9500	-6.874%	24	118	+77.159%
2026-02-20	112.9000	113.7700	112.9000	113.7700	+1.862%	11	101	+64.982%
2026-02-17	111.6900	111.6900	111.6900	111.6900	-6.103%	1	98	+68.054%
2026-02-12	118.9600	118.9600	118.9500	118.9500	-8.005%	2	98	+57.797%
2026-02-10	129.3600	129.4000	129.2000	129.3000	+4.274%	4	98	+45.166%
2026-02-09	118.0000	124.1600	118.0000	124.0000	+10.193%	8	98	+51.371%
2026-02-06	112.5300	112.5300	112.5300	112.5300	-12.646%	1	98	+66.800%
2026-02-04	125.3000	128.8200	125.3000	128.8200	+4.545%	2	98	+45.707%
2026-02-03	125.6000	125.6000	123.2200	123.2200	-10.762%	2	96	+52.329%
2026-01-30	137.9000	138.0800	137.9000	138.0800	+2.259%	2	95	+35.936%
2026-01-29	140.6500	140.6500	134.3000	135.0300	-15.075%	17	94	+39.006%
2026-01-23	159.0000	159.0000	159.0000	159.0000	+4.812%	2	93	+18.050%
2026-01-22	151.7000	151.7000	151.7000	151.7000	-4.242%	2	95	+23.731%
2026-01-20	158.4200	158.4200	158.4200	158.4200	-4.652%	5	95	+18.483%
2026-01-16	166.1000	166.2500	166.1000	166.1500	-2.437%	16	95	+12.970%
2026-01-13	173.0300	173.0300	170.3000	170.3000	-10.250%	4	95	+10.217%
2025-12-30	189.7500	189.7500	189.7500	189.7500	+0.450%	4	92	-1.080%
2025-12-29	188.5500	188.9000	188.4500	188.9000	+0.032%	4	88	-0.635%
2025-12-18	189.3800	189.5500	188.8400	188.8400	+5.674%	90	86	-0.604%
2025-11-25	178.7000	178.7000	178.7000	178.7000	+0.078%	1	51	+5.036%
2025-11-21	179.5000	179.5000	178.5600	178.5600	-7.640%	2	50	+5.119%
2025-11-20	193.3300	193.3300	193.3300	193.3300	-6.150%	1	50	-2.912%
2025-11-14	206.0000	206.0000	206.0000	206.0000	-3.164%	1	49	-8.883%
2025-11-12	212.7300	212.7300	212.7300	212.7300	+5.208%	1	49	-11.766%
2025-11-07	202.2000	202.2000	202.2000	202.2000	-0.882%	1	50	-7.171%
2025-11-06	204.0000	204.0000	204.0000	204.0000	-5.306%	1	50	-7.990%
2025-11-05	215.7200	215.7200	215.4300	215.4300	+0.574%	3	51	-12.872%
2025-11-04	214.2000	214.2000	214.2000	214.2000	-2.415%	1	48	-12.372%
2025-11-03	223.6400	223.7500	219.5000	219.5000	-0.200%	6	42	-14.487%
2025-10-22	219.9400	219.9400	219.9400	219.9400	+1.975%	1	42	-14.659%
2025-10-14	215.6800	215.6800	215.6800	215.6800	-0.489%	1	41	-12.973%
2025-10-10	216.7400	216.7400	216.7400	216.7400	-1.647%	1	41	-13.399%
2025-10-03	220.3700	220.3700	220.3700	220.3700	+0.870%	2	42	-14.825%
2025-09-30	218.4700	218.4700	218.4700	218.4700	+2.814%	1	44	-14.084%
2025-09-12	212.4900	212.4900	212.4900	212.4900	+7.879%	1	44	-11.666%
2025-09-05	196.1100	196.9700	195.6500	196.9700	-4.560%	5	45	-4.706%
2025-09-02	206.3800	206.3800	206.3800	206.3800	-1.045%	10	45	-9.051%
2025-08-27	207.8500	208.5600	207.8500	208.5600	+3.059%	2	45	-10.002%
2025-08-26	205.2700	205.2700	202.3700	202.3700	-9.640%	4	43	-7.249%
2025-08-15	223.9600	223.9600	223.9600	223.9600	-0.551%	1	41	-16.190%
2025-08-14	225.2000	225.2000	225.2000	225.2000	-3.136%	1	41	-16.652%
2025-08-13	232.4900	232.4900	232.4900	232.4900	+1.947%	1	41	-19.265%
2025-08-11	228.0500	228.0500	228.0500	228.0500	-5.589%	1	41	-17.693%
2025-07-31	242.8100	242.8100	241.5500	241.5500	+11.329%	16	41	-22.294%
2025-07-25	216.9700	216.9700	216.9700	216.9700	+6.447%	1	54	-13.490%
2025-07-07	203.8300	203.8300	203.8300	203.8300	+3.247%	1	54	-7.913%
2025-07-02	197.5600	197.5600	197.4200	197.4200	-1.781%	5	54	-4.924%
2025-06-25	201.0000	201.0000	201.0000	201.0000	+3.512%	1	59	-6.617%
2025-06-23	192.0600	194.1800	192.0600	194.1800	+2.795%	16	60	-3.337%
2025-06-16	191.9500	191.9500	188.9000	188.9000	+0.924%	9	46	-0.635%
2025-06-12	187.1700	187.1700	187.1700	187.1700	+2.841%	2	41	+0.283%
2025-06-10	182.0000	182.0000	182.0000	182.0000	-0.378%	1	41	+3.132%
2025-06-09	182.6900	182.6900	182.6900	182.6900	+3.174%	1	40	+2.742%
2025-06-04	177.0700	177.0700	177.0700	177.0700	+2.816%	2	40	+6.003%
2025-05-30	172.2200	172.2200	172.2200	172.2200	+0.023%	20	40	+8.989%
2025-05-19	172.1800	172.1800	172.1800	172.1800	+3.848%	2	41	+9.014%
2025-05-16	165.8000	165.8000	165.8000	165.8000	+1.599%	2	39	+13.209%
2025-05-13	163.1900	163.1900	163.1900	163.1900	+5.114%	1	39	+15.019%
2025-05-09	156.5500	156.5500	155.2500	155.2500	+1.358%	6	40	+20.902%
2025-05-05	153.1700	153.1700	153.1700	153.1700	+3.950%	1	43	+22.544%
2025-05-01	151.9500	151.9500	147.3500	147.3500	+26.296%	4	44	+27.384%
2025-04-29	117.3200	117.5000	116.6700	116.6700	+1.426%	6	47	+60.881%
2025-04-28	115.0300	115.0300	115.0300	115.0300	+23.688%	1	46	+63.175%
2025-04-21	93.0000	93.0000	93.0000	93.0000	-7.875%	2	47	+101.828%
2025-04-16	100.9500	100.9500	100.9500	100.9500	-10.545%	1	49	+85.934%
2025-04-15	112.8500	112.8500	112.8500	112.8500	-3.629%	1	50	+66.327%
2025-04-11	117.1000	117.1000	117.1000	117.1000	+9.901%	4	49	+60.290%
2025-04-10	108.6500	108.7700	106.5500	106.5500	+17.385%	7	47	+76.161%
2025-04-09	90.7700	90.7700	90.7700	90.7700	-2.398%	1	45	+106.786%
2025-04-08	93.7500	93.7500	93.0000	93.0000	+1.087%	15	44	+101.828%
2025-04-07	92.0000	92.0000	92.0000	92.0000	-5.641%	1	44	+104.022%
2025-04-04	96.2500	97.5000	96.2500	97.5000	-6.725%	8	43	+92.513%
2025-04-03	102.0000	106.3000	102.0000	104.5300	-4.843%	5	39	+79.566%
2025-04-01	108.9900	109.8500	108.9900	109.8500	+6.084%	4	34	+70.869%
2025-03-31	103.2400	103.5500	100.5200	103.5500	-4.589%	4	36	+81.265%
2025-03-28	113.8500	113.8500	107.9500	108.5300	-10.343%	12	33	+72.948%
2025-03-25	121.1700	121.1700	120.5800	121.0500	+5.952%	5	35	+55.060%
2025-03-21	114.2500	114.2500	114.2500	114.2500	+1.420%	4	32	+64.289%
2025-03-18	112.6500	112.6500	112.6500	112.6500	-5.439%	5	30	+66.622%
2025-03-17	116.3100	119.1300	116.3100	119.1300	+6.843%	6	31	+57.559%
2025-03-14	111.5000	111.5000	111.5000	111.5000	+1.364%	2	29	+68.341%
2025-03-13	110.0000	110.0000	110.0000	110.0000	-3.930%	1	29	+70.636%
2025-03-11	114.5000	114.5000	114.5000	114.5000	0.000%	2	29	+63.930%
2025-03-10	114.5000	114.5000	114.5000	114.5000	-10.881%	2	27	+63.930%
2025-03-06	128.4800	128.4800	128.4800	128.4800	+4.117%	2	26	+46.093%
2025-03-03	123.7000	123.7000	123.4000	123.4000	+2.407%	4	26	+52.107%
2025-02-28	120.5000	120.5000	120.5000	120.5000	-4.365%	2	25	+55.768%
2025-02-27	126.0000	126.0000	126.0000	126.0000	-3.189%	3	25	+48.968%
2025-02-26	130.1500	130.1500	130.1500	130.1500	+1.727%	1	22	+44.218%
2025-02-25	129.7500	129.7500	127.9400	127.9400	-6.182%	2	23	+46.709%
2025-02-21	136.3700	136.3700	136.3700	136.3700	-2.635%	2	23	+37.640%
2025-02-20	140.0600	140.0600	140.0600	140.0600	+3.251%	1	22	+34.014%
2025-02-18	135.6500	135.6500	135.6500	135.6500	-0.257%	1	22	+38.371%
2025-02-13	136.0000	136.0000	136.0000	136.0000	0.000%	3	21	+38.015%
2025-02-12	136.1000	136.1000	136.0000	136.0000	-1.791%	3	18	+38.015%
2025-02-04	138.7800	138.7800	138.4800	138.4800	-2.582%	10	16	+35.543%
2025-01-31	142.1500	142.1500	142.1500	142.1500	+0.459%	2	24	+32.044%
2025-01-30	139.7500	141.5000	139.1000	141.5000	-9.073%	7	23	+32.650%
2025-01-27	155.6200	155.6200	155.6200	155.6200	-4.057%	5	19	+20.614%
2025-01-22	162.2500	162.5500	162.0400	162.2000	+14.483%	9	14	+15.721%
2025-01-14	141.6800	141.6800	141.6800	141.6800	-5.193%	1	5	+32.482%
2025-01-10	149.4400	149.4400	149.4400	149.4400	+1.336%	4	5	+25.602%
2025-01-03	149.1300	149.1300	147.4700	147.4700	0.000%	6	3	+27.280%