Dark

MSFT20271217C360
MSFT Dec 17 2027 360.00 Call (MSFT271217C00360000)
option OPRA

EOD

Aug 3, 2026

164.95+17.152%(+24.15)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	152.8000	165.1900	152.8000	164.9500	+17.152%	14	467	0.000%
2026-07-31	134.0000	141.1300	134.0000	140.8000	+3.988%	16	477	+17.152%
2026-07-30	119.0800	136.0000	119.0800	135.4000	+49.283%	48	478	+21.824%
2026-07-28	92.5000	95.0000	90.6500	90.7000	+0.778%	11	517	+81.863%
2026-07-27	90.0000	90.0000	90.0000	90.0000	+5.634%	2	516	+83.278%
2026-07-24	84.8500	85.2000	84.3000	85.2000	+0.412%	3	516	+93.603%
2026-07-23	83.2000	84.8500	82.4000	84.8500	-6.758%	7	517	+94.402%
2026-07-22	93.0000	93.0000	90.1200	91.0000	-7.473%	3	520	+81.264%
2026-07-21	98.3500	98.3500	98.3500	98.3500	-0.907%	4	521	+67.717%
2026-07-20	95.9500	99.2500	95.9500	99.2500	+5.026%	5	521	+66.196%
2026-07-17	96.5300	96.5300	92.5000	94.5000	-5.311%	10	521	+74.550%
2026-07-16	99.3000	99.8000	99.3000	99.8000	+3.958%	2	519	+65.281%
2026-07-15	92.0500	96.0000	92.0500	96.0000	+7.829%	2	518	+71.823%
2026-07-14	90.0000	90.0000	88.0000	89.0300	-3.417%	3	519	+85.275%
2026-07-13	90.0000	92.1800	90.0000	92.1800	+4.394%	3	518	+78.943%
2026-07-10	88.3000	88.3000	88.3000	88.3000	+2.081%	1	516	+86.806%
2026-07-09	80.9000	86.5000	80.9000	86.5000	-1.052%	2	515	+90.694%
2026-07-08	87.0000	87.4200	85.0000	87.4200	-2.258%	6	513	+88.687%
2026-07-06	89.4400	89.4400	89.4400	89.4400	-3.911%	1	514	+84.425%
2026-07-02	89.4500	93.8000	89.4500	93.0800	+4.000%	16	521	+77.213%
2026-07-01	84.2300	91.0200	84.2300	89.5000	+12.863%	17	521	+84.302%
2026-06-30	80.5000	80.5000	79.3000	79.3000	+2.987%	7	529	+108.008%
2026-06-29	83.0900	83.0900	77.0000	77.0000	-2.655%	14	529	+114.221%
2026-06-26	69.1500	79.1000	69.1500	79.1000	+17.220%	57	519	+108.534%
2026-06-25	72.0000	72.0000	66.0000	67.4800	-13.487%	41	504	+144.443%
2026-06-24	78.6500	82.0000	78.0000	78.0000	-3.106%	9	480	+111.474%
2026-06-23	81.6000	81.6000	79.5500	80.5000	+6.061%	75	480	+104.907%
2026-06-22	82.0000	82.0000	75.9000	75.9000	-8.477%	35	445	+117.325%
2026-06-18	80.0000	83.0000	80.0000	82.9300	-0.623%	5	408	+98.903%
2026-06-17	87.7000	87.7000	83.2500	83.4500	-8.598%	9	408	+97.663%
2026-06-16	93.0500	93.0500	91.3000	91.3000	-6.118%	9	408	+80.668%
2026-06-15	96.6000	98.9800	96.3400	97.2500	+7.459%	12	415	+69.614%
2026-06-12	90.5000	90.5000	90.5000	90.5000	+1.514%	1	414	+82.265%
2026-06-11	93.8500	94.7900	88.0000	89.1500	-10.357%	11	414	+85.025%
2026-06-10	96.4500	99.9300	96.4500	99.4500	-0.550%	3	406	+65.862%
2026-06-09	103.1000	103.1000	98.8500	100.0000	-6.977%	13	406	+64.950%
2026-06-08	106.5500	107.5000	103.8900	107.5000	-0.158%	11	402	+53.442%
2026-06-05	113.8000	113.8000	107.6700	107.6700	-8.014%	4	398	+53.200%
2026-06-03	121.9000	121.9000	117.0500	117.0500	-9.871%	3	399	+40.923%
2026-06-02	132.4000	132.4000	129.8700	129.8700	-9.296%	8	398	+27.012%
2026-06-01	146.7000	146.7000	143.1800	143.1800	+11.991%	5	398	+15.205%
2026-05-29	126.0000	127.8500	126.0000	127.8500	+11.174%	4	400	+29.018%
2026-05-28	117.2000	117.3500	115.0000	115.0000	+9.785%	5	398	+43.435%
2026-05-27	103.9500	104.7500	103.9500	104.7500	-1.495%	2	398	+57.470%
2026-05-26	107.1700	109.1200	105.1700	106.3400	-3.010%	13	400	+55.116%
2026-05-21	107.6800	109.6400	107.6800	109.6400	+2.611%	2	391	+50.447%
2026-05-20	103.7500	106.8500	103.7500	106.8500	-0.973%	12	391	+54.375%
2026-05-19	113.4500	113.4500	107.9000	107.9000	-5.392%	2	382	+52.873%
2026-05-15	114.4500	114.4500	114.0500	114.0500	+18.003%	5	382	+44.630%
2026-05-14	96.6500	96.6500	96.6500	96.6500	+0.457%	1	377	+70.667%
2026-05-13	96.2100	96.2100	96.2100	96.2100	-3.102%	3	373	+71.448%
2026-05-12	99.3600	99.3600	99.2900	99.2900	-1.839%	2	373	+66.130%
2026-05-11	100.7500	101.1500	100.7500	101.1500	-2.880%	2	373	+63.075%
2026-05-08	105.2500	105.2500	104.1500	104.1500	+1.531%	3	372	+58.377%
2026-05-06	96.5000	102.5800	96.5000	102.5800	+1.224%	4	375	+60.801%
2026-05-05	101.0000	101.3400	100.0000	101.3400	-1.850%	7	379	+62.769%
2026-05-04	105.0000	109.0000	103.2500	103.2500	-0.912%	7	377	+59.758%
2026-05-01	105.5000	105.5000	104.2000	104.2000	+10.440%	6	380	+58.301%
2026-04-30	95.5400	99.0500	94.3500	94.3500	-17.418%	6	380	+74.828%
2026-04-29	114.2000	114.2500	114.2000	114.2500	-2.015%	3	377	+44.376%
2026-04-28	111.0000	116.6000	111.0000	116.6000	+0.691%	2	375	+41.467%
2026-04-27	114.1700	115.8000	114.1700	115.8000	+3.107%	2	376	+42.444%
2026-04-24	110.6300	112.3100	110.6300	112.3100	+4.232%	4	375	+46.870%
2026-04-23	108.6700	108.6700	104.0000	107.7500	-6.548%	6	377	+53.086%
2026-04-21	115.3000	115.3000	115.3000	115.3000	+5.596%	1	383	+43.062%
2026-04-20	109.2000	109.5000	109.0000	109.1900	-7.072%	8	383	+51.067%
2026-04-17	117.5000	117.5000	117.5000	117.5000	+5.646%	1	386	+40.383%
2026-04-16	111.3200	111.3200	111.2200	111.2200	+4.925%	6	387	+48.310%
2026-04-15	99.0700	107.0000	98.4400	106.0000	+13.978%	7	388	+55.613%
2026-04-14	88.7200	93.0000	88.7200	93.0000	+9.412%	8	394	+77.366%
2026-04-13	78.5000	85.0000	78.5000	85.0000	+11.842%	49	389	+94.059%
2026-04-10	77.8100	77.8900	75.5000	76.0000	+2.703%	11	367	+117.039%
2026-04-09	74.0000	74.5000	72.8500	74.0000	-7.454%	15	364	+122.905%
2026-04-08	82.5000	82.5000	79.9500	79.9600	+6.613%	55	363	+106.291%
2026-04-07	75.5500	75.5500	73.0000	75.0000	-2.038%	6	404	+119.933%
2026-04-06	77.0000	77.0000	76.3900	76.5600	-0.209%	10	403	+115.452%
2026-04-02	73.0000	76.7200	72.6000	76.7200	-1.006%	9	401	+115.003%
2026-04-01	75.8500	78.0000	75.8500	77.5000	+2.663%	23	401	+112.839%
2026-03-31	73.2000	76.9500	72.5000	75.4900	+7.689%	32	403	+118.506%
2026-03-30	70.4000	74.5000	68.3500	70.1000	+1.403%	18	402	+135.307%
2026-03-27	70.3500	71.1500	69.0000	69.1300	-7.864%	90	390	+138.608%
2026-03-26	76.3500	78.0000	74.7500	75.0300	-3.498%	11	341	+119.845%
2026-03-25	79.7500	79.7500	76.1500	77.7500	-1.582%	5	336	+112.154%
2026-03-24	80.9200	80.9200	78.9000	79.0000	-5.952%	3	334	+108.797%
2026-03-23	87.0000	87.0000	84.0000	84.0000	-1.547%	2	332	+96.369%
2026-03-20	86.0000	86.9200	85.3200	85.3200	-6.427%	8	330	+93.331%
2026-03-19	91.0200	91.1800	91.0200	91.1800	-0.891%	2	329	+80.906%
2026-03-18	92.0000	92.0000	92.0000	92.0000	-5.106%	3	327	+79.293%
2026-03-17	97.1400	97.2400	96.5900	96.9500	+0.895%	13	325	+70.139%
2026-03-16	94.7500	96.0900	94.7500	96.0900	-5.237%	3	326	+71.662%
2026-03-11	100.0000	101.4000	100.0000	101.4000	-0.899%	2	324	+62.673%
2026-03-10	103.0000	103.0000	102.0000	102.3200	+0.215%	4	322	+61.210%
2026-03-09	104.0000	104.0000	102.1000	102.1000	-4.005%	9	322	+61.557%
2026-03-05	107.0000	107.0000	106.3600	106.3600	+1.055%	2	318	+55.086%
2026-03-04	101.8000	106.4700	101.8000	105.2500	+4.002%	17	319	+56.722%
2026-03-03	95.8500	101.2000	95.8500	101.2000	+6.526%	5	334	+62.994%
2026-02-27	92.9800	95.0000	92.9800	95.0000	-3.719%	2	338	+73.632%
2026-02-26	100.3600	100.3600	98.6700	98.6700	+2.355%	3	337	+67.173%
2026-02-25	92.5900	96.4000	92.3000	96.4000	+6.673%	5	333	+71.110%
2026-02-24	88.5800	90.3700	88.5800	90.3700	+2.136%	46	333	+82.527%
2026-02-23	93.2000	93.2000	88.4800	88.4800	-10.036%	6	309	+86.426%
2026-02-19	98.3500	98.3500	98.3500	98.3500	+2.341%	1	303	+67.717%
2026-02-18	96.1000	96.1000	96.1000	96.1000	+1.543%	2	303	+71.644%
2026-02-17	94.5000	95.0000	94.5000	94.6400	-5.943%	8	305	+74.292%
2026-02-12	98.0000	103.4000	98.0000	100.6200	+0.070%	33	318	+63.934%
2026-02-11	100.0000	100.9100	100.0000	100.5500	-6.203%	6	329	+64.048%
2026-02-10	112.0000	112.0000	107.2000	107.2000	+2.193%	2	329	+53.871%
2026-02-09	102.0000	106.1800	102.0000	104.9000	+6.606%	7	329	+57.245%
2026-02-06	96.4400	98.4000	92.5800	98.4000	+4.938%	9	327	+67.632%
2026-02-05	99.3500	100.0300	93.7700	93.7700	-12.837%	25	328	+75.909%
2026-02-04	107.5800	107.5800	107.5800	107.5800	+1.923%	1	319	+53.328%
2026-02-03	107.5000	107.5000	105.5500	105.5500	-8.249%	2	318	+56.277%
2026-02-02	115.0400	115.0400	115.0400	115.0400	-4.133%	1	318	+43.385%
2026-01-30	119.8200	121.1000	119.8200	120.0000	+0.968%	21	319	+37.458%
2026-01-29	120.0000	120.0000	115.4100	118.8500	-10.092%	8	324	+38.788%
2026-01-22	130.8500	132.1900	130.8500	132.1900	-3.490%	4	318	+24.783%
2026-01-20	136.8000	137.1400	136.8000	136.9700	-4.617%	5	316	+20.428%
2026-01-15	143.6000	143.6000	143.6000	143.6000	-0.444%	1	316	+14.868%
2026-01-14	144.2400	144.2400	144.2400	144.2400	-5.725%	1	316	+14.358%
2026-01-06	153.0000	153.0000	153.0000	153.0000	-7.609%	1	317	+7.810%
2025-12-31	165.6000	165.6000	165.6000	165.6000	-0.541%	1	315	-0.393%
2025-12-30	166.5000	166.5000	166.5000	166.5000	-0.281%	1	315	-0.931%
2025-12-22	167.1800	167.1800	166.9700	166.9700	-3.290%	4	315	-1.210%
2025-12-09	172.7000	172.7000	172.6500	172.6500	-0.559%	2	317	-4.460%
2025-11-28	173.6200	173.6200	173.6200	173.6200	+8.580%	1	317	-4.994%
2025-11-25	159.9000	159.9000	159.9000	159.9000	-3.296%	1	318	+3.158%
2025-11-20	165.3500	165.3500	165.3500	165.3500	-2.735%	2	318	-0.242%
2025-11-19	170.0000	170.0000	170.0000	170.0000	-1.734%	1	320	-2.971%
2025-11-18	173.0000	173.0000	173.0000	173.0000	-3.889%	1	321	-4.653%
2025-11-06	184.0000	184.0000	180.0000	180.0000	-5.759%	2	322	-8.361%
2025-11-04	191.0000	191.0000	191.0000	191.0000	-11.328%	1	322	-13.639%
2025-10-29	214.5400	215.4000	214.4800	215.4000	-2.454%	4	322	-23.422%
2025-10-28	220.8300	220.8300	220.8200	220.8200	+9.708%	2	326	-25.301%
2025-10-23	199.4800	201.2900	198.4000	201.2800	+1.924%	110	328	-18.049%
2025-10-22	197.4700	197.4800	197.4700	197.4800	+2.640%	55	349	-16.473%
2025-10-21	192.4000	192.4000	192.4000	192.4000	+0.088%	6	378	-14.267%
2025-10-14	192.2300	192.2300	192.2300	192.2300	+0.120%	1	375	-14.191%
2025-10-13	192.0000	192.0000	192.0000	192.0000	-4.710%	1	376	-14.089%
2025-10-08	201.4900	201.4900	201.4900	201.4900	+5.217%	1	375	-18.135%
2025-10-01	191.5000	191.5000	191.5000	191.5000	+0.896%	1	375	-13.864%
2025-09-30	189.8000	189.8000	189.8000	189.8000	+0.920%	2	375	-13.093%
2025-09-26	188.0700	188.0700	188.0700	188.0700	-2.200%	2	375	-12.293%
2025-09-22	192.3000	192.3000	192.3000	192.3000	-0.327%	1	375	-14.223%
2025-09-19	192.9300	192.9300	192.9300	192.9300	+2.042%	1	376	-14.503%
2025-09-12	189.0700	189.0700	189.0700	189.0700	+5.302%	1	376	-12.757%
2025-09-11	180.7800	180.7800	179.5500	179.5500	-0.278%	6	376	-8.131%
2025-09-10	180.0500	180.0500	180.0500	180.0500	+0.474%	4	376	-8.387%
2025-09-05	179.2000	179.2000	179.2000	179.2000	-3.214%	1	374	-7.952%
2025-08-27	185.1500	185.1500	185.1500	185.1500	-2.099%	1	375	-10.910%
2025-08-22	189.1200	189.1200	189.1200	189.1200	+0.063%	1	376	-12.780%
2025-08-19	189.0000	189.0000	189.0000	189.0000	-5.528%	1	377	-12.725%
2025-08-18	200.0600	200.0600	200.0600	200.0600	-0.788%	1	377	-17.550%
2025-08-07	201.6500	201.6500	201.6500	201.6500	-1.186%	1	376	-18.200%
2025-08-06	204.2200	204.2200	204.0700	204.0700	-5.414%	4	377	-19.170%
2025-08-04	215.7500	215.7500	215.7500	215.7500	+5.501%	2	377	-23.546%
2025-08-01	208.7700	208.7700	204.5000	204.5000	-7.045%	7	375	-19.340%
2025-07-31	220.0000	220.0000	220.0000	220.0000	+14.595%	1	375	-25.023%
2025-07-28	191.9200	191.9800	191.9200	191.9800	+0.068%	4	375	-14.080%
2025-07-25	192.7600	192.7600	191.8500	191.8500	+5.123%	3	375	-14.021%
2025-07-23	182.5000	182.5000	182.5000	182.5000	-1.250%	1	375	-9.616%
2025-07-22	184.8100	184.8100	184.8100	184.8100	-2.609%	1	375	-10.746%
2025-07-18	189.7600	189.7600	189.7600	189.7600	-1.796%	2	374	-13.074%
2025-07-17	193.2300	193.2300	193.2300	193.2300	+3.487%	2	376	-14.635%
2025-07-15	186.7200	186.7200	186.7200	186.7200	+2.865%	30	374	-11.659%
2025-07-10	182.0000	182.0000	181.5200	181.5200	-1.828%	4	404	-9.128%
2025-07-09	184.9000	184.9000	184.9000	184.9000	+3.731%	1	408	-10.790%
2025-06-26	180.7000	180.7000	178.2500	178.2500	+1.857%	52	411	-7.461%
2025-06-24	173.0000	175.0000	173.0000	175.0000	+1.543%	3	361	-5.743%
2025-06-23	161.1200	172.6600	161.1200	172.3400	+3.882%	40	364	-4.288%
2025-06-18	166.1600	166.1600	165.9000	165.9000	-1.572%	2	369	-0.573%
2025-06-16	168.5500	168.5500	168.5500	168.5500	+2.059%	3	369	-2.136%
2025-06-13	165.1500	165.1500	165.1500	165.1500	+0.352%	4	369	-0.121%
2025-06-11	164.5000	164.5700	164.5000	164.5700	+3.406%	2	367	+0.231%
2025-06-10	160.7000	160.7000	159.1500	159.1500	-1.699%	2	367	+3.644%
2025-06-09	161.9000	161.9000	161.9000	161.9000	+0.653%	1	367	+1.884%
2025-06-06	160.8500	160.8500	160.8500	160.8500	+3.774%	10	367	+2.549%
2025-06-04	155.9600	155.9600	155.0000	155.0000	-0.245%	7	372	+6.419%
2025-06-03	154.9000	155.3800	154.9000	155.3800	+2.615%	28	372	+6.159%
2025-05-27	151.4200	151.4200	151.4200	151.4200	+3.394%	1	392	+8.935%
2025-05-23	146.4500	146.4500	146.4500	146.4500	-3.174%	2	392	+12.632%
2025-05-22	151.2500	151.2500	151.2500	151.2500	+0.512%	6	392	+9.058%
2025-05-19	152.3000	152.3000	150.4800	150.4800	+4.536%	28	392	+9.616%
2025-05-16	143.9500	143.9500	143.9500	143.9500	-3.796%	4	379	+14.588%
2025-05-15	147.5100	149.9500	147.5100	149.6300	+2.676%	31	379	+10.239%
2025-05-14	145.7300	145.7300	145.7300	145.7300	+1.838%	1	350	+13.189%
2025-05-13	143.1000	143.1000	143.1000	143.1000	+5.609%	4	350	+15.269%
2025-05-05	135.5000	135.5000	135.5000	135.5000	+0.385%	1	346	+21.734%
2025-05-02	130.0000	135.0000	130.0000	134.9800	+6.661%	12	346	+22.203%
2025-05-01	130.9000	132.0000	126.5500	126.5500	+26.550%	36	346	+30.344%
2025-04-29	100.2900	100.4200	99.2600	100.0000	+1.010%	5	345	+64.950%
2025-04-28	98.0000	99.0000	97.5300	99.0000	+5.769%	8	345	+66.616%
2025-04-24	91.9800	93.6000	91.9800	93.6000	+7.364%	2	340	+76.229%
2025-04-23	89.8000	91.0000	87.1800	87.1800	+5.801%	13	340	+89.206%
2025-04-22	79.9100	82.6800	79.9100	82.4000	+7.390%	66	342	+100.182%
2025-04-21	78.0000	78.0000	76.0000	76.7300	-8.108%	83	342	+114.975%
2025-04-17	84.7600	84.7600	83.3500	83.5000	-1.300%	35	264	+97.545%
2025-04-16	85.9000	85.9000	84.6000	84.6000	-12.784%	2	264	+94.976%
2025-04-14	101.3000	101.3000	97.0000	97.0000	+4.865%	3	264	+70.052%
2025-04-10	92.0000	92.5000	86.0100	92.5000	-5.612%	12	265	+78.324%
2025-04-09	75.0000	100.0000	75.0000	98.0000	+29.664%	24	258	+68.316%
2025-04-08	82.5000	83.3000	72.5500	75.5800	+0.773%	168	265	+118.246%
2025-04-07	73.2500	77.5000	69.5000	75.0000	-6.250%	31	128	+119.933%
2025-04-04	82.5600	85.3900	79.0500	80.0000	-8.707%	152	103	+106.188%
2025-04-03	85.0000	87.6300	85.0000	87.6300	-6.198%	17	72	+88.235%
2025-04-01	93.4200	93.4200	93.4200	93.4200	+9.481%	1	68	+76.568%
2025-03-31	85.6000	85.6000	83.8500	85.3300	-6.764%	6	68	+93.308%
2025-03-28	90.5400	91.5200	90.0000	91.5200	-8.507%	36	67	+80.234%
2025-03-26	100.0300	100.0300	100.0300	100.0300	-2.533%	2	54	+64.901%
2025-03-25	104.3800	104.3800	102.6300	102.6300	+0.519%	2	52	+60.723%
2025-03-24	103.0000	103.0000	102.0300	102.1000	+2.161%	20	52	+61.557%
2025-03-21	96.4300	99.9400	96.4300	99.9400	+2.840%	14	43	+65.049%
2025-03-20	100.3200	100.3200	96.4100	97.1800	-2.995%	22	36	+69.737%
2025-03-17	100.1800	100.1800	100.1800	100.1800	+7.259%	1	33	+64.654%
2025-03-10	98.1900	98.1900	93.0000	93.4000	-8.377%	6	32	+76.606%
2025-03-04	101.9400	101.9400	101.9400	101.9400	+0.335%	2	29	+61.811%
2025-03-03	101.6000	101.6000	101.6000	101.6000	-7.257%	2	27	+62.352%
2025-02-25	109.5500	109.5500	109.5500	109.5500	-1.306%	2	23	+50.571%
2025-02-24	111.0000	111.0000	111.0000	111.0000	-9.756%	1	23	+48.604%
2025-02-20	123.0000	123.0000	123.0000	123.0000	+4.779%	1	22	+34.106%
2025-02-18	117.4500	117.4500	117.3900	117.3900	-0.853%	2	22	+40.515%
2025-02-11	118.4000	118.4000	118.4000	118.4000	-1.743%	10	22	+39.316%
2025-02-04	120.5000	120.5000	120.5000	120.5000	-3.484%	2	12	+36.888%
2025-01-31	124.6500	124.8500	124.6500	124.8500	+2.395%	4	12	+32.119%
2025-01-30	121.9300	121.9300	121.9300	121.9300	-16.486%	1	11	+35.283%
2025-01-23	146.0000	146.0000	146.0000	146.0000	-1.351%	1	10	+12.979%
2025-01-22	148.0000	148.0000	148.0000	148.0000	+8.227%	2	9	+11.453%
2025-01-17	136.7500	136.7500	136.7500	136.7500	+2.974%	2	7	+20.622%
2025-01-15	132.8000	132.8000	132.8000	132.8000	+5.397%	1	7	+24.209%
2025-01-14	126.0000	126.0000	126.0000	126.0000	-7.996%	1	6	+30.913%
2025-01-07	135.1400	136.9500	135.1400	136.9500	0.000%	5	5	+20.445%