Dark

MSFT20271217C505
MSFT Dec 17 2027 505.00 Call (MSFT271217C00505000)
option OPRA

EOD

Aug 3, 2026

80.55+27.796%(+17.52)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	70.6000	80.5500	70.6000	80.5500	+27.796%	16	205	0.000%
2026-07-31	61.9200	64.4500	61.9200	63.0300	+5.472%	11	194	+27.796%
2026-07-30	53.0000	59.7600	53.0000	59.7600	+53.231%	27	194	+34.789%
2026-07-29	39.0000	39.0000	39.0000	39.0000	-1.141%	1	196	+106.538%
2026-07-17	39.4500	39.4500	39.4500	39.4500	-11.942%	10	196	+104.183%
2026-07-16	44.1500	44.8000	44.0000	44.8000	+3.944%	16	196	+79.799%
2026-07-15	43.1000	43.1000	43.1000	43.1000	+14.933%	1	188	+86.891%
2026-07-14	37.5000	37.5000	37.5000	37.5000	-3.846%	1	188	+114.800%
2026-07-13	36.0000	39.0000	36.0000	39.0000	+10.764%	2	189	+106.538%
2026-07-09	35.2100	35.2100	35.2100	35.2100	-2.303%	1	188	+128.770%
2026-07-08	36.6500	36.6500	36.0400	36.0400	-13.677%	2	189	+123.502%
2026-07-07	40.7500	41.7500	40.7500	41.7500	+5.696%	11	189	+92.934%
2026-07-02	39.8100	39.8200	39.4400	39.5000	+2.999%	10	184	+103.924%
2026-07-01	38.3000	38.3500	38.2500	38.3500	+17.278%	4	184	+110.039%
2026-06-30	32.7200	33.3000	32.7000	32.7000	+2.701%	12	184	+146.330%
2026-06-29	36.1100	36.1100	31.8400	31.8400	+2.379%	3	184	+152.984%
2026-06-26	29.9000	31.1000	29.8100	31.1000	+16.045%	4	183	+159.003%
2026-06-25	28.0000	28.0000	26.7000	26.8000	-21.292%	11	183	+200.560%
2026-06-24	34.0500	34.0500	34.0500	34.0500	+6.141%	7	183	+136.564%
2026-06-23	32.4100	32.4100	32.0800	32.0800	+5.180%	2	183	+151.091%
2026-06-22	31.3800	31.3800	30.5000	30.5000	-26.683%	2	184	+164.098%
2026-06-15	41.6000	41.6000	41.6000	41.6000	+10.199%	1	185	+93.630%
2026-06-12	37.4500	37.7500	37.4500	37.7500	+1.098%	49	186	+113.377%
2026-06-11	39.7600	39.7600	37.3400	37.3400	-10.046%	21	165	+115.720%
2026-06-09	42.1500	42.1500	41.5100	41.5100	-9.069%	3	166	+94.050%
2026-06-08	45.6400	45.6500	45.6400	45.6500	-3.120%	3	166	+76.451%
2026-06-05	49.0400	49.0400	47.1200	47.1200	-10.707%	3	165	+70.947%
2026-06-04	52.7400	52.7700	52.7400	52.7700	+1.539%	3	165	+52.644%
2026-06-03	56.6800	56.6800	51.9700	51.9700	-13.685%	8	165	+54.993%
2026-06-02	61.2300	61.2300	60.2000	60.2100	-12.307%	4	163	+33.782%
2026-06-01	67.9500	70.2200	66.5000	68.6600	+21.093%	44	161	+17.317%
2026-05-29	56.9000	58.2000	56.7000	56.7000	+25.888%	5	167	+42.063%
2026-05-26	45.0400	45.0400	45.0400	45.0400	+2.996%	6	169	+78.841%
2026-05-15	43.7300	43.7300	43.7300	43.7300	+10.709%	1	169	+84.198%
2026-05-06	39.0000	39.5000	39.0000	39.5000	-1.299%	5	169	+103.924%
2026-05-04	41.5000	42.0400	40.0200	40.0200	-3.914%	8	169	+101.274%
2026-05-01	43.0000	43.0000	41.6500	41.6500	+8.946%	2	175	+93.397%
2026-04-30	40.2300	40.2300	38.1200	38.2300	-16.291%	16	175	+110.698%
2026-04-24	45.6700	45.6700	45.6700	45.6700	+1.602%	1	176	+76.374%
2026-04-23	44.9500	44.9500	44.9500	44.9500	-11.306%	1	175	+79.199%
2026-04-22	50.6800	50.6800	50.6800	50.6800	+5.364%	2	174	+58.938%
2026-04-21	48.2700	48.4800	47.9400	48.1000	+8.602%	11	172	+67.464%
2026-04-20	44.2900	44.2900	44.2900	44.2900	-12.349%	1	171	+81.869%
2026-04-17	48.5000	50.5300	48.5000	50.5300	+16.108%	2	172	+59.410%
2026-04-16	43.5200	43.5200	43.5200	43.5200	-0.753%	2	172	+85.087%
2026-04-15	41.0500	43.8500	41.0500	43.8500	+25.286%	4	174	+83.694%
2026-04-14	35.9200	36.2500	34.3300	35.0000	+11.857%	34	175	+130.143%
2026-04-13	31.2900	31.2900	31.2900	31.2900	+15.889%	4	170	+157.430%
2026-04-10	27.0000	27.0000	27.0000	27.0000	+5.345%	1	169	+198.333%
2026-04-09	25.0000	25.9000	25.0000	25.6300	-6.800%	51	168	+214.280%
2026-04-08	27.5000	27.5000	27.5000	27.5000	+6.796%	1	127	+192.909%
2026-04-07	25.7500	25.7500	25.7500	25.7500	-3.377%	1	126	+212.816%
2026-04-06	26.3700	26.6500	26.3700	26.6500	+5.545%	2	125	+202.251%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-3.145%	1	125	+219.010%
2026-03-31	25.9000	26.0700	25.9000	26.0700	+12.516%	3	125	+208.976%
2026-03-30	23.9700	23.9700	23.1700	23.1700	-3.978%	2	122	+247.648%
2026-03-27	24.1300	24.1300	24.1300	24.1300	-7.192%	30	121	+233.817%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-3.166%	17	92	+209.808%
2026-03-25	26.8500	26.8500	26.8500	26.8500	-15.032%	1	75	+200.000%
2026-03-20	31.6000	31.6000	31.6000	31.6000	-3.511%	1	74	+154.905%
2026-03-19	32.4700	32.7500	32.4700	32.7500	-6.429%	8	73	+145.954%
2026-03-18	35.0000	35.0000	35.0000	35.0000	-17.160%	1	81	+130.143%
2026-03-10	42.2500	42.2500	42.2500	42.2500	-8.570%	1	80	+90.651%
2026-03-05	46.2100	46.2100	46.2100	46.2100	+5.382%	1	80	+74.313%
2026-03-04	43.4100	43.8500	43.4100	43.8500	+0.343%	11	80	+83.694%
2026-03-03	43.7000	43.7000	43.7000	43.7000	+12.803%	2	89	+84.325%
2026-02-27	38.7400	38.7400	38.7400	38.7400	+0.623%	1	89	+107.925%
2026-02-25	38.5000	38.5000	38.5000	38.5000	+8.298%	1	88	+109.221%
2026-02-24	35.5500	35.5500	35.5500	35.5500	+4.191%	1	88	+126.582%
2026-02-23	35.7200	35.7200	34.1200	34.1200	-9.424%	5	87	+136.079%
2026-02-20	37.6700	37.6700	37.6700	37.6700	-6.107%	1	86	+113.831%
2026-02-19	40.1500	40.1500	40.1000	40.1200	+3.402%	12	85	+100.773%
2026-02-18	38.8000	38.8000	38.8000	38.8000	+2.294%	9	84	+107.603%
2026-02-17	37.9300	37.9300	37.9300	37.9300	-3.486%	1	79	+112.365%
2026-02-13	39.3000	39.3000	39.3000	39.3000	-0.304%	2	77	+104.962%
2026-02-12	39.4200	39.4200	39.4200	39.4200	-12.107%	1	77	+104.338%
2026-02-10	44.8500	44.8500	44.8500	44.8500	+4.375%	1	76	+79.599%
2026-02-09	43.4900	43.4900	42.9700	42.9700	+14.434%	14	76	+87.456%
2026-02-05	38.6400	38.6400	37.5500	37.5500	-14.949%	9	76	+114.514%
2026-02-04	41.9500	44.1500	41.2000	44.1500	+6.875%	10	67	+82.446%
2026-02-03	41.3100	41.3100	41.3100	41.3100	-18.019%	1	70	+94.989%
2026-01-30	52.0000	52.0000	50.3900	50.3900	+0.179%	2	70	+59.853%
2026-01-29	52.4900	52.4900	47.0500	50.3000	-33.023%	26	70	+60.139%
2026-01-28	74.8100	75.1000	74.8100	75.1000	-0.067%	4	66	+7.257%
2026-01-27	73.8000	75.1500	73.8000	75.1500	+7.696%	8	64	+7.186%
2026-01-26	70.0900	71.1600	69.7800	69.7800	-1.161%	12	64	+15.434%
2026-01-23	69.6000	70.6000	69.6000	70.6000	+27.991%	2	69	+14.093%
2026-01-21	58.0900	58.0900	54.0000	55.1600	-7.216%	15	68	+46.030%
2026-01-20	57.9800	59.4500	57.4000	59.4500	-6.540%	4	60	+35.492%
2026-01-16	63.6100	63.6100	63.6100	63.6100	-3.621%	2	61	+26.631%
2026-01-15	66.0000	66.0000	66.0000	66.0000	+5.431%	2	61	+22.045%
2026-01-14	65.0200	65.0200	62.3000	62.6000	-7.738%	13	60	+28.674%
2026-01-13	69.8500	69.8500	67.8500	67.8500	-8.435%	5	67	+18.718%
2026-01-12	74.1000	74.1000	74.1000	74.1000	+0.844%	1	63	+8.704%
2026-01-08	73.4800	73.4800	73.4800	73.4800	+0.246%	1	63	+9.622%
2026-01-06	72.9500	73.3000	72.9500	73.3000	+2.103%	11	63	+9.891%
2026-01-05	71.7900	71.7900	71.7900	71.7900	-0.979%	1	62	+12.202%
2026-01-02	76.3300	76.3300	72.5000	72.5000	-7.584%	2	62	+11.103%
2025-12-29	78.2700	78.4500	78.2700	78.4500	-1.864%	4	60	+2.677%
2025-12-26	79.9700	79.9700	79.9400	79.9400	-0.013%	3	58	+0.763%
2025-12-22	80.3000	80.3000	79.9500	79.9500	-1.089%	2	55	+0.750%
2025-12-18	81.1800	81.1800	80.8300	80.8300	+7.003%	10	54	-0.346%
2025-12-16	75.5400	75.5400	75.5400	75.5400	-0.079%	5	49	+6.632%
2025-12-15	75.6000	75.6000	75.6000	75.6000	-5.900%	10	54	+6.548%
2025-12-12	80.4600	80.4600	80.3400	80.3400	+1.851%	5	46	+0.261%
2025-12-04	79.4700	79.6200	78.8000	78.8800	-6.263%	13	42	+2.117%
2025-12-02	84.3500	84.3500	84.1500	84.1500	+0.791%	7	40	-4.278%
2025-12-01	83.4900	83.4900	83.4900	83.4900	+7.452%	1	37	-3.521%
2025-11-25	77.7000	77.7000	77.7000	77.7000	+2.941%	2	37	+3.668%
2025-11-24	75.4800	75.4800	75.4800	75.4800	-4.031%	2	39	+6.717%
2025-11-21	78.5400	78.6500	78.5400	78.6500	-7.969%	3	39	+2.416%
2025-11-19	86.1000	86.1000	85.2000	85.4600	-5.255%	7	37	-5.745%
2025-11-18	90.2000	90.2000	90.2000	90.2000	-6.042%	1	36	-10.698%
2025-11-13	99.5000	99.5000	96.0000	96.0000	-5.447%	3	35	-16.094%
2025-11-12	97.0000	101.5300	97.0000	101.5300	+4.465%	7	32	-20.664%
2025-11-11	97.5000	97.5000	97.1900	97.1900	-0.010%	11	27	-17.121%
2025-11-10	94.8600	97.5000	94.8600	97.2000	+5.917%	9	16	-17.130%
2025-11-07	91.7700	91.7700	91.7700	91.7700	-2.909%	1	9	-12.226%
2025-11-06	94.5200	94.5200	94.5200	94.5200	-4.564%	2	9	-14.780%
2025-11-05	99.0000	99.0400	98.9000	99.0400	-0.960%	3	8	-18.669%
2025-11-04	100.0000	100.0000	100.0000	100.0000	+3.135%	1	5	-19.450%
2025-10-17	96.9600	96.9600	96.9600	96.9600	-0.554%	3	4	-16.925%
2025-10-14	94.0000	97.5000	94.0000	97.5000	0.000%	2	1	-17.385%