Dark

MSFT20271217C340
MSFT Dec 17 2027 340.00 Call (MSFT271217C00340000)
option OPRA

EOD

Sep 23, 2026

187.20+3.862%(+6.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	186.7500	187.2000	186.7500	187.2000	+3.862%	3	280	0.000%
2026-09-21	179.0500	180.2400	179.0500	180.2400	+0.693%	2	282	+3.862%
2026-09-10	179.0000	179.0000	179.0000	179.0000	-3.655%	1	284	+4.581%
2026-09-04	185.7900	185.7900	185.7900	185.7900	-5.325%	2	285	+0.759%
2026-09-03	197.2500	197.2500	196.1100	196.2400	-2.851%	11	285	-4.607%
2026-08-28	202.0000	202.0000	202.0000	202.0000	+6.596%	1	295	-7.327%
2026-08-27	182.2000	191.6000	182.2000	189.5000	+2.057%	5	296	-1.214%
2026-08-14	185.6800	185.6800	185.6800	185.6800	+1.826%	1	297	+0.819%
2026-08-13	182.1000	182.3500	182.1000	182.3500	-4.026%	2	297	+2.660%
2026-08-11	190.0000	190.0000	190.0000	190.0000	-5.000%	2	296	-1.474%
2026-08-10	200.0000	200.0000	200.0000	200.0000	+4.167%	2	294	-6.400%
2026-08-07	192.0000	192.0000	192.0000	192.0000	+4.775%	1	294	-2.500%
2026-08-06	183.2500	183.2500	183.2500	183.2500	+2.632%	1	294	+2.156%
2026-08-05	181.2300	181.2300	178.5500	178.5500	-4.595%	3	294	+4.845%
2026-08-04	176.0000	187.1500	176.0000	187.1500	+4.553%	7	295	+0.027%
2026-08-03	172.0000	180.7900	172.0000	179.0000	+15.730%	34	299	+4.581%
2026-07-31	149.8000	154.6700	147.4100	154.6700	+3.148%	5	315	+21.032%
2026-07-30	133.9500	151.0000	133.9500	149.9500	+41.596%	33	317	+24.842%
2026-07-29	105.9000	105.9600	105.9000	105.9000	+11.591%	4	321	+76.771%
2026-07-23	92.5000	94.9000	92.5000	94.9000	-8.265%	2	321	+97.260%
2026-07-20	103.4500	103.4500	103.4500	103.4500	-2.553%	1	319	+80.957%
2026-07-17	106.1600	106.1600	106.1600	106.1600	-1.247%	1	319	+76.338%
2026-07-16	107.5000	107.5000	107.5000	107.5000	+3.296%	1	318	+74.140%
2026-07-13	102.6700	104.0700	102.6700	104.0700	+5.121%	51	317	+79.879%
2026-07-10	99.0000	99.0000	99.0000	99.0000	+2.252%	1	317	+89.091%
2026-07-09	94.2100	96.8200	94.2100	96.8200	-6.000%	6	316	+93.348%
2026-07-02	101.8000	103.0000	101.8000	103.0000	+1.278%	2	315	+81.748%
2026-07-01	94.5000	101.7000	94.5000	101.7000	+15.858%	5	315	+84.071%
2026-06-30	89.9500	89.9500	87.7800	87.7800	-0.250%	4	316	+113.260%
2026-06-29	93.4000	93.4000	87.4200	88.0000	0.000%	60	314	+112.727%
2026-06-26	80.9000	89.0200	80.8000	88.0000	+13.695%	16	258	+112.727%
2026-06-25	78.7000	78.7000	77.4000	77.4000	-8.021%	7	263	+141.860%
2026-06-24	84.1500	84.1500	84.1500	84.1500	-6.604%	1	262	+122.460%
2026-06-23	90.5000	90.5000	90.1000	90.1000	+4.767%	6	262	+107.769%
2026-06-22	89.0600	89.0600	85.7400	86.0000	-6.011%	9	263	+117.674%
2026-06-18	91.5000	91.5000	91.5000	91.5000	-1.929%	1	257	+104.590%
2026-06-17	99.1500	99.1500	93.0000	93.3000	-9.838%	17	257	+100.643%
2026-06-16	103.4800	103.4800	103.4800	103.4800	-4.890%	1	257	+80.905%
2026-06-15	107.5100	110.5000	107.5100	108.8000	+10.637%	5	257	+72.059%
2026-06-12	98.3000	98.3400	97.0000	98.3400	-1.255%	8	254	+90.360%
2026-06-11	99.2000	102.5600	99.0000	99.5900	-9.083%	9	253	+87.971%
2026-06-09	116.1500	116.1500	108.4300	109.5400	-7.169%	18	253	+70.896%
2026-06-08	118.0000	118.0000	118.0000	118.0000	-2.713%	5	241	+58.644%
2026-06-05	125.9200	126.3100	121.2900	121.2900	-7.093%	4	240	+54.341%
2026-06-04	130.5500	130.5500	130.5500	130.5500	+0.384%	1	237	+43.393%
2026-06-03	137.2600	137.2600	129.8200	130.0500	-8.833%	7	237	+43.945%
2026-06-02	143.9900	143.9900	142.6500	142.6500	-9.285%	11	233	+31.230%
2026-06-01	156.5000	157.2500	156.5000	157.2500	+13.620%	2	232	+19.046%
2026-05-29	140.0000	140.1500	138.4000	138.4000	+8.404%	11	231	+35.260%
2026-05-28	127.0000	128.4100	127.0000	127.6700	+9.588%	6	232	+46.628%
2026-05-27	116.5000	116.5000	116.5000	116.5000	-2.576%	1	234	+60.687%
2026-05-26	119.0000	121.7900	118.6100	119.5800	-1.596%	5	233	+56.548%
2026-05-21	121.5200	121.5200	121.5200	121.5200	-2.605%	1	230	+54.049%
2026-05-18	120.0500	124.7700	120.0500	124.7700	-1.756%	7	230	+50.036%
2026-05-15	120.2000	127.0000	120.0000	127.0000	+12.389%	18	229	+47.402%
2026-05-12	113.0000	113.0000	113.0000	113.0000	+0.893%	1	221	+65.664%
2026-05-11	112.0000	112.0000	112.0000	112.0000	-4.600%	1	221	+67.143%
2026-05-08	117.1700	118.0000	117.1700	117.4000	-4.770%	5	220	+59.455%
2026-05-07	124.4200	124.5000	123.2800	123.2800	+2.562%	6	215	+51.849%
2026-05-04	119.5000	120.2000	117.7300	120.2000	+1.830%	14	217	+55.740%
2026-05-01	118.6200	118.6200	118.0400	118.0400	+5.648%	2	203	+58.590%
2026-04-30	110.9000	111.7300	109.8500	111.7300	-14.872%	3	203	+67.547%
2026-04-28	128.5000	131.2500	128.5000	131.2500	+2.515%	3	202	+42.629%
2026-04-27	122.0000	128.2500	122.0000	128.0300	+3.250%	31	200	+46.216%
2026-04-24	124.0000	124.0000	124.0000	124.0000	+2.905%	1	215	+50.968%
2026-04-23	120.5000	120.5000	120.5000	120.5000	-9.364%	1	215	+55.353%
2026-04-22	133.2500	133.2500	132.9500	132.9500	+4.933%	3	215	+40.805%
2026-04-21	128.2000	128.2000	126.7000	126.7000	+4.126%	6	217	+47.751%
2026-04-20	121.6800	121.6800	121.6800	121.6800	-6.400%	1	217	+53.846%
2026-04-17	127.9000	132.8000	127.9000	130.0000	+4.000%	5	218	+44.000%
2026-04-16	123.3000	125.0000	123.3000	125.0000	+8.225%	13	219	+49.760%
2026-04-15	113.3500	116.2000	113.2500	115.5000	+10.199%	59	215	+62.078%
2026-04-14	104.0000	104.8100	102.5000	104.8100	+10.326%	28	216	+78.609%
2026-04-13	87.9400	95.0000	87.9400	95.0000	+9.195%	3	189	+97.053%
2026-04-10	86.6000	87.0000	86.3100	87.0000	-0.446%	3	187	+115.172%
2026-04-09	85.3000	87.3900	85.3000	87.3900	-3.702%	4	184	+114.212%
2026-04-08	91.1000	91.1000	90.7500	90.7500	+4.310%	4	183	+106.281%
2026-04-06	87.0000	87.3300	87.0000	87.0000	+1.222%	6	183	+115.172%
2026-04-01	85.9200	85.9500	85.9200	85.9500	-1.207%	2	179	+117.801%
2026-03-31	84.6400	87.0000	84.6400	87.0000	+9.682%	4	179	+115.172%
2026-03-30	81.6000	83.0500	79.3200	79.3200	-0.850%	9	182	+136.006%
2026-03-27	81.0000	81.3500	80.0000	80.0000	-12.088%	7	181	+134.000%
2026-03-24	92.0000	92.0000	89.4000	91.0000	-4.552%	3	182	+105.714%
2026-03-23	97.8000	97.8000	95.3400	95.3400	-3.453%	9	180	+96.350%
2026-03-20	98.7500	98.7500	98.7500	98.7500	-1.319%	3	178	+89.570%
2026-03-19	100.0700	100.0700	100.0700	100.0700	-6.808%	3	178	+87.069%
2026-03-16	107.3800	107.3800	107.3800	107.3800	-6.406%	1	181	+74.334%
2026-03-09	114.7300	114.7300	114.7300	114.7300	-4.080%	2	180	+63.166%
2026-03-05	119.6100	119.6100	119.6100	119.6100	+3.112%	1	180	+56.509%
2026-03-04	115.1800	116.0000	115.1800	116.0000	+4.977%	3	180	+61.379%
2026-03-02	111.0000	111.0000	110.5000	110.5000	+4.245%	3	181	+69.412%
2026-02-27	106.0000	106.0000	106.0000	106.0000	-6.460%	2	181	+76.604%
2026-02-26	113.0000	113.4000	113.0000	113.3200	+3.018%	3	181	+65.196%
2026-02-25	108.4500	110.0000	108.0000	110.0000	+9.496%	7	178	+70.182%
2026-02-24	100.0300	100.4600	100.0300	100.4600	+1.036%	2	178	+86.343%
2026-02-23	102.7000	102.7000	99.4300	99.4300	-6.638%	5	179	+88.273%
2026-02-17	106.5000	106.5000	106.5000	106.5000	-3.085%	1	178	+75.775%
2026-02-13	111.7500	111.7500	109.8900	109.8900	+0.036%	2	178	+70.352%
2026-02-12	111.3700	111.3700	109.5000	109.8500	-1.223%	15	178	+70.414%
2026-02-11	112.5000	112.5000	111.2100	111.2100	-11.492%	11	180	+68.330%
2026-02-10	119.5200	127.0000	119.5200	125.6500	+6.483%	3	185	+48.985%
2026-02-09	118.0000	118.0000	117.6000	118.0000	+10.954%	4	185	+58.644%
2026-02-06	105.0800	106.3500	104.5000	106.3500	-2.841%	3	186	+76.023%
2026-02-05	109.4600	109.4600	109.4600	109.4600	-9.500%	1	185	+71.021%
2026-02-04	120.9500	120.9500	120.9500	120.9500	+2.936%	2	184	+54.775%
2026-02-03	120.1000	120.1000	117.5000	117.5000	-7.517%	3	186	+59.319%
2026-02-02	127.0500	127.0500	127.0500	127.0500	-4.041%	1	184	+47.344%
2026-01-30	136.3000	136.3000	132.4000	132.4000	-1.598%	7	184	+41.390%
2026-01-29	135.2500	135.2500	127.6300	134.5500	-23.114%	21	181	+39.130%
2026-01-28	176.2800	176.2800	175.0000	175.0000	+6.740%	3	167	+6.971%
2026-01-23	163.8500	163.9500	163.8500	163.9500	+13.343%	2	166	+14.181%
2026-01-22	144.6500	144.6500	144.6500	144.6500	-8.767%	2	165	+29.416%
2026-01-16	158.6000	158.8000	158.5500	158.5500	-2.808%	8	160	+18.070%
2026-01-13	165.0000	165.0000	163.1300	163.1300	-10.181%	4	160	+14.755%
2025-12-30	181.6200	181.6200	181.6200	181.6200	-0.126%	1	160	+3.072%
2025-12-23	181.9500	181.9500	181.8500	181.8500	+0.636%	2	159	+2.942%
2025-12-18	181.5900	183.0800	180.7000	180.7000	+5.058%	119	158	+3.597%
2025-12-16	172.5300	172.5300	172.0000	172.0000	-2.550%	2	130	+8.837%
2025-12-15	176.5000	176.5000	176.5000	176.5000	-0.876%	1	131	+6.062%
2025-12-11	178.0600	178.0600	178.0600	178.0600	-2.593%	2	131	+5.133%
2025-12-10	182.8000	182.8000	182.8000	182.8000	-2.455%	1	131	+2.407%
2025-12-09	187.5500	187.5500	187.4000	187.4000	-1.186%	2	131	-0.107%
2025-11-28	188.6200	189.6500	188.6200	189.6500	+9.942%	67	131	-1.292%
2025-11-24	172.5000	172.5000	172.5000	172.5000	+0.232%	2	100	+8.522%
2025-11-21	177.5000	177.5000	172.1000	172.1000	-16.860%	6	100	+8.774%
2025-11-12	207.0000	207.0000	207.0000	207.0000	+3.567%	1	99	-9.565%
2025-11-10	199.8700	199.8700	199.8700	199.8700	-0.314%	20	99	-6.339%
2025-11-06	200.5000	200.5000	200.5000	200.5000	-15.337%	3	99	-6.633%
2025-10-28	237.0700	237.5500	236.8200	236.8200	+5.539%	4	99	-20.953%
2025-10-27	224.3900	224.3900	224.3900	224.3900	+5.685%	1	100	-16.574%
2025-10-22	212.3200	212.3200	212.3200	212.3200	+0.917%	1	100	-11.831%
2025-10-20	210.3900	210.3900	210.3900	210.3900	-0.393%	1	99	-11.022%
2025-10-03	211.2200	211.2200	211.2200	211.2200	+3.794%	2	98	-11.372%
2025-09-25	203.5000	203.5000	203.5000	203.5000	-0.299%	1	100	-8.010%
2025-09-23	204.1100	204.1100	204.1100	204.1100	-1.196%	2	100	-8.285%
2025-09-16	206.5800	206.5800	206.5800	206.5800	-0.097%	1	100	-9.381%
2025-09-15	203.3500	206.7800	202.3500	206.7800	+0.967%	6	99	-9.469%
2025-08-22	204.7700	204.8000	204.7700	204.8000	+0.936%	2	97	-8.594%
2025-08-21	202.8000	202.9000	202.8000	202.9000	-7.836%	2	97	-7.738%
2025-08-06	221.0000	221.0000	219.9500	220.1500	-5.046%	7	96	-14.967%
2025-08-04	231.8500	231.8500	231.8500	231.8500	+12.412%	2	98	-19.258%
2025-07-21	206.2500	206.2500	206.2500	206.2500	+2.868%	1	98	-9.236%
2025-07-16	200.5000	200.5000	200.5000	200.5000	-0.988%	1	98	-6.633%
2025-07-15	202.5000	202.5000	202.5000	202.5000	-0.540%	1	99	-7.556%
2025-07-09	203.6000	203.6000	203.6000	203.6000	+3.766%	1	99	-8.055%
2025-07-07	196.2100	196.2100	196.2100	196.2100	+4.528%	1	100	-4.592%
2025-06-23	187.7100	187.7100	187.7100	187.7100	+5.171%	15	101	-0.272%
2025-06-17	178.4800	178.4800	178.4800	178.4800	+0.011%	1	101	+4.886%
2025-06-13	178.4600	178.4600	178.4600	178.4600	-0.673%	10	101	+4.897%
2025-06-12	179.6700	179.6700	179.6700	179.6700	+0.470%	2	103	+4.191%
2025-06-11	178.8300	178.8300	178.8300	178.8300	+11.839%	5	101	+4.680%
2025-05-23	159.9000	159.9000	159.9000	159.9000	-0.609%	2	101	+17.073%
2025-05-21	160.8800	160.8800	160.8800	160.8800	-2.390%	1	101	+16.360%
2025-05-19	164.8200	164.8200	164.8200	164.8200	+13.669%	1	100	+13.578%
2025-05-02	145.0000	145.0000	145.0000	145.0000	-0.398%	2	101	+29.103%
2025-05-01	145.5800	145.5800	145.5800	145.5800	+32.647%	15	101	+28.589%
2025-04-30	108.5000	109.7500	108.5000	109.7500	-0.227%	4	87	+70.569%
2025-04-29	110.5000	110.5000	110.0000	110.0000	-0.498%	7	89	+70.182%
2025-04-28	110.5500	110.5500	110.5500	110.5500	+12.177%	1	93	+69.335%
2025-04-23	98.7200	98.7200	98.5500	98.5500	+15.941%	2	94	+89.954%
2025-04-21	87.6000	87.6000	85.0000	85.0000	-24.175%	9	95	+120.235%
2025-04-11	112.0000	112.1000	112.0000	112.1000	+6.904%	4	94	+66.994%
2025-04-10	104.9500	104.9500	104.6800	104.8600	-0.625%	26	94	+78.524%
2025-04-09	91.5000	105.5200	91.5000	105.5200	+17.244%	2	75	+77.407%
2025-04-07	81.0000	90.0000	78.6000	90.0000	-0.618%	7	75	+108.000%
2025-04-04	92.5500	92.5500	90.5600	90.5600	-14.566%	24	71	+106.714%
2025-04-02	106.0000	106.0000	106.0000	106.0000	+2.653%	1	72	+76.604%
2025-04-01	105.5000	105.5000	103.2600	103.2600	+9.606%	5	71	+81.290%
2025-03-31	94.2100	94.2100	94.2100	94.2100	-8.061%	1	67	+98.705%
2025-03-28	103.1700	103.1700	102.4700	102.4700	-8.403%	6	66	+82.688%
2025-03-27	111.8700	111.8700	111.8700	111.8700	-1.808%	1	64	+67.337%
2025-03-24	113.6000	114.0100	113.6000	113.9300	+5.716%	25	63	+64.311%
2025-03-21	107.7700	107.7700	107.7700	107.7700	-3.250%	40	54	+73.703%
2025-03-20	111.3900	111.3900	111.3900	111.3900	+4.249%	5	34	+68.058%
2025-03-18	106.8500	106.8500	106.8500	106.8500	-5.191%	5	39	+75.199%
2025-03-17	112.7000	112.7000	112.7000	112.7000	+7.028%	5	34	+66.105%
2025-03-13	105.2700	105.3000	105.2700	105.3000	-2.869%	2	29	+77.778%
2025-03-12	107.2400	109.1000	106.9800	108.4100	+1.469%	8	29	+72.678%
2025-03-10	106.8400	106.8400	106.8400	106.8400	-10.029%	1	22	+75.215%
2025-03-05	118.7500	118.7500	118.7500	118.7500	+4.442%	1	23	+57.642%
2025-02-28	113.7000	113.7000	113.7000	113.7000	-4.614%	2	24	+64.644%
2025-02-27	121.8000	121.8000	119.2000	119.2000	-2.876%	2	25	+57.047%
2025-02-26	124.9000	124.9000	122.7300	122.7300	+0.434%	4	24	+52.530%
2025-02-25	122.2000	122.2000	122.2000	122.2000	-8.799%	1	23	+53.191%
2025-02-21	133.9900	133.9900	133.9900	133.9900	+3.908%	2	23	+39.712%
2025-02-13	128.9500	128.9500	128.9500	128.9500	-3.408%	1	22	+45.173%
2025-02-04	133.5000	133.5000	133.5000	133.5000	+0.755%	1	22	+40.225%
2025-02-03	132.5000	132.5000	132.5000	132.5000	+0.227%	2	22	+41.283%
2025-01-30	132.6000	132.6000	132.2000	132.2000	-17.473%	22	11	+41.604%
2025-01-28	160.1900	160.1900	160.1900	160.1900	+11.880%	1	11	+16.861%
2025-01-27	143.1800	143.1800	143.1800	143.1800	-8.247%	1	11	+30.745%
2025-01-22	156.3000	156.3000	156.0000	156.0500	+5.049%	4	10	+19.962%
2025-01-17	148.5500	148.5500	148.5500	148.5500	+5.437%	2	7	+26.018%
2025-01-10	140.8900	140.8900	140.8900	140.8900	-1.682%	4	7	+32.870%
2025-01-07	147.7500	147.7500	143.3000	143.3000	0.000%	5	5	+30.635%