Dark

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

EOD

Sep 29, 2026

84.12-2.751%(-2.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	82.0000	85.3000	82.0000	84.1200	-2.751%	3	222	0.000%
2026-09-28	83.1700	86.5000	83.1700	86.5000	-5.122%	4	220	-2.751%
2026-09-25	85.9500	91.1700	85.9300	91.1700	+16.259%	17	221	-7.733%
2026-09-23	83.1100	85.2700	78.4200	78.4200	+2.363%	5	224	+7.269%
2026-09-22	83.2800	83.2800	76.6100	76.6100	-2.557%	3	226	+9.803%
2026-09-21	74.5700	78.6200	74.5700	78.6200	+3.789%	6	227	+6.996%
2026-09-18	75.7500	75.7500	75.7500	75.7500	-1.904%	1	225	+11.050%
2026-09-17	77.2200	77.2200	77.2200	77.2200	+2.960%	1	225	+8.936%
2026-09-16	75.0000	75.0000	75.0000	75.0000	-9.639%	1	225	+12.160%
2026-09-15	83.0000	83.0000	83.0000	83.0000	-3.846%	1	224	+1.349%
2026-09-14	86.3200	86.3200	86.3200	86.3200	+11.857%	1	223	-2.549%
2026-09-11	77.1700	77.1700	77.1700	77.1700	+2.402%	13	224	+9.006%
2026-09-09	75.3600	75.3600	75.3600	75.3600	-8.433%	1	224	+11.624%
2026-09-04	82.3000	82.3000	82.3000	82.3000	-5.997%	2	222	+2.211%
2026-09-03	87.5500	87.5500	87.5500	87.5500	+7.029%	1	222	-3.918%
2026-09-01	84.3300	84.3300	81.8000	81.8000	-12.979%	12	223	+2.836%
2026-08-28	89.0000	94.0000	89.0000	94.0000	+9.302%	24	223	-10.511%
2026-08-27	81.3200	86.0000	81.3200	86.0000	+19.444%	17	218	-2.186%
2026-08-18	71.8000	72.0000	71.8000	72.0000	+1.408%	2	224	+16.833%
2026-08-17	74.6000	74.6000	71.0000	71.0000	-11.856%	26	223	+18.479%
2026-08-14	82.5000	82.5000	80.5500	80.5500	+0.562%	3	212	+4.432%
2026-08-12	80.1000	80.1000	80.1000	80.1000	-8.132%	2	213	+5.019%
2026-08-11	86.5500	87.1900	86.5500	87.1900	-2.001%	3	215	-3.521%
2026-08-10	91.9000	91.9000	88.9700	88.9700	+9.840%	17	212	-5.451%
2026-08-05	81.0000	81.0000	81.0000	81.0000	-5.230%	4	211	+3.852%
2026-08-04	84.8000	85.4700	84.8000	85.4700	+6.108%	12	211	-1.580%
2026-08-03	70.6000	80.5500	70.6000	80.5500	+27.796%	16	205	+4.432%
2026-07-31	61.9200	64.4500	61.9200	63.0300	+5.472%	11	194	+33.460%
2026-07-30	53.0000	59.7600	53.0000	59.7600	+53.231%	27	194	+40.763%
2026-07-29	39.0000	39.0000	39.0000	39.0000	-1.141%	1	196	+115.692%
2026-07-17	39.4500	39.4500	39.4500	39.4500	-11.942%	10	196	+113.232%
2026-07-16	44.1500	44.8000	44.0000	44.8000	+3.944%	16	196	+87.768%
2026-07-15	43.1000	43.1000	43.1000	43.1000	+14.933%	1	188	+95.174%
2026-07-14	37.5000	37.5000	37.5000	37.5000	-3.846%	1	188	+124.320%
2026-07-13	36.0000	39.0000	36.0000	39.0000	+10.764%	2	189	+115.692%
2026-07-09	35.2100	35.2100	35.2100	35.2100	-2.303%	1	188	+138.909%
2026-07-08	36.6500	36.6500	36.0400	36.0400	-13.677%	2	189	+133.407%
2026-07-07	40.7500	41.7500	40.7500	41.7500	+5.696%	11	189	+101.485%
2026-07-02	39.8100	39.8200	39.4400	39.5000	+2.999%	10	184	+112.962%
2026-07-01	38.3000	38.3500	38.2500	38.3500	+17.278%	4	184	+119.348%
2026-06-30	32.7200	33.3000	32.7000	32.7000	+2.701%	12	184	+157.248%
2026-06-29	36.1100	36.1100	31.8400	31.8400	+2.379%	3	184	+164.196%
2026-06-26	29.9000	31.1000	29.8100	31.1000	+16.045%	4	183	+170.482%
2026-06-25	28.0000	28.0000	26.7000	26.8000	-21.292%	11	183	+213.881%
2026-06-24	34.0500	34.0500	34.0500	34.0500	+6.141%	7	183	+147.048%
2026-06-23	32.4100	32.4100	32.0800	32.0800	+5.180%	2	183	+162.219%
2026-06-22	31.3800	31.3800	30.5000	30.5000	-26.683%	2	184	+175.803%
2026-06-15	41.6000	41.6000	41.6000	41.6000	+10.199%	1	185	+102.212%
2026-06-12	37.4500	37.7500	37.4500	37.7500	+1.098%	49	186	+122.834%
2026-06-11	39.7600	39.7600	37.3400	37.3400	-10.046%	21	165	+125.281%
2026-06-09	42.1500	42.1500	41.5100	41.5100	-9.069%	3	166	+102.650%
2026-06-08	45.6400	45.6500	45.6400	45.6500	-3.120%	3	166	+84.272%
2026-06-05	49.0400	49.0400	47.1200	47.1200	-10.707%	3	165	+78.523%
2026-06-04	52.7400	52.7700	52.7400	52.7700	+1.539%	3	165	+59.409%
2026-06-03	56.6800	56.6800	51.9700	51.9700	-13.685%	8	165	+61.863%
2026-06-02	61.2300	61.2300	60.2000	60.2100	-12.307%	4	163	+39.711%
2026-06-01	67.9500	70.2200	66.5000	68.6600	+21.093%	44	161	+22.517%
2026-05-29	56.9000	58.2000	56.7000	56.7000	+25.888%	5	167	+48.360%
2026-05-26	45.0400	45.0400	45.0400	45.0400	+2.996%	6	169	+86.767%
2026-05-15	43.7300	43.7300	43.7300	43.7300	+10.709%	1	169	+92.362%
2026-05-06	39.0000	39.5000	39.0000	39.5000	-1.299%	5	169	+112.962%
2026-05-04	41.5000	42.0400	40.0200	40.0200	-3.914%	8	169	+110.195%
2026-05-01	43.0000	43.0000	41.6500	41.6500	+8.946%	2	175	+101.969%
2026-04-30	40.2300	40.2300	38.1200	38.2300	-16.291%	16	175	+120.037%
2026-04-24	45.6700	45.6700	45.6700	45.6700	+1.602%	1	176	+84.191%
2026-04-23	44.9500	44.9500	44.9500	44.9500	-11.306%	1	175	+87.141%
2026-04-22	50.6800	50.6800	50.6800	50.6800	+5.364%	2	174	+65.983%
2026-04-21	48.2700	48.4800	47.9400	48.1000	+8.602%	11	172	+74.886%
2026-04-20	44.2900	44.2900	44.2900	44.2900	-12.349%	1	171	+89.930%
2026-04-17	48.5000	50.5300	48.5000	50.5300	+16.108%	2	172	+66.475%
2026-04-16	43.5200	43.5200	43.5200	43.5200	-0.753%	2	172	+93.290%
2026-04-15	41.0500	43.8500	41.0500	43.8500	+25.286%	4	174	+91.836%
2026-04-14	35.9200	36.2500	34.3300	35.0000	+11.857%	34	175	+140.343%
2026-04-13	31.2900	31.2900	31.2900	31.2900	+15.889%	4	170	+168.840%
2026-04-10	27.0000	27.0000	27.0000	27.0000	+5.345%	1	169	+211.556%
2026-04-09	25.0000	25.9000	25.0000	25.6300	-6.800%	51	168	+228.209%
2026-04-08	27.5000	27.5000	27.5000	27.5000	+6.796%	1	127	+205.891%
2026-04-07	25.7500	25.7500	25.7500	25.7500	-3.377%	1	126	+226.680%
2026-04-06	26.3700	26.6500	26.3700	26.6500	+5.545%	2	125	+215.647%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-3.145%	1	125	+233.149%
2026-03-31	25.9000	26.0700	25.9000	26.0700	+12.516%	3	125	+222.670%
2026-03-30	23.9700	23.9700	23.1700	23.1700	-3.978%	2	122	+263.056%
2026-03-27	24.1300	24.1300	24.1300	24.1300	-7.192%	30	121	+248.612%
2026-03-26	26.0000	26.0000	26.0000	26.0000	-3.166%	17	92	+223.538%
2026-03-25	26.8500	26.8500	26.8500	26.8500	-15.032%	1	75	+213.296%
2026-03-20	31.6000	31.6000	31.6000	31.6000	-3.511%	1	74	+166.203%
2026-03-19	32.4700	32.7500	32.4700	32.7500	-6.429%	8	73	+156.855%
2026-03-18	35.0000	35.0000	35.0000	35.0000	-17.160%	1	81	+140.343%
2026-03-10	42.2500	42.2500	42.2500	42.2500	-8.570%	1	80	+99.101%
2026-03-05	46.2100	46.2100	46.2100	46.2100	+5.382%	1	80	+82.039%
2026-03-04	43.4100	43.8500	43.4100	43.8500	+0.343%	11	80	+91.836%
2026-03-03	43.7000	43.7000	43.7000	43.7000	+12.803%	2	89	+92.494%
2026-02-27	38.7400	38.7400	38.7400	38.7400	+0.623%	1	89	+117.140%
2026-02-25	38.5000	38.5000	38.5000	38.5000	+8.298%	1	88	+118.494%
2026-02-24	35.5500	35.5500	35.5500	35.5500	+4.191%	1	88	+136.624%
2026-02-23	35.7200	35.7200	34.1200	34.1200	-9.424%	5	87	+146.542%
2026-02-20	37.6700	37.6700	37.6700	37.6700	-6.107%	1	86	+123.308%
2026-02-19	40.1500	40.1500	40.1000	40.1200	+3.402%	12	85	+109.671%
2026-02-18	38.8000	38.8000	38.8000	38.8000	+2.294%	9	84	+116.804%
2026-02-17	37.9300	37.9300	37.9300	37.9300	-3.486%	1	79	+121.777%
2026-02-13	39.3000	39.3000	39.3000	39.3000	-0.304%	2	77	+114.046%
2026-02-12	39.4200	39.4200	39.4200	39.4200	-12.107%	1	77	+113.394%
2026-02-10	44.8500	44.8500	44.8500	44.8500	+4.375%	1	76	+87.559%
2026-02-09	43.4900	43.4900	42.9700	42.9700	+14.434%	14	76	+95.764%
2026-02-05	38.6400	38.6400	37.5500	37.5500	-14.949%	9	76	+124.021%
2026-02-04	41.9500	44.1500	41.2000	44.1500	+6.875%	10	67	+90.532%
2026-02-03	41.3100	41.3100	41.3100	41.3100	-18.019%	1	70	+103.631%
2026-01-30	52.0000	52.0000	50.3900	50.3900	+0.179%	2	70	+66.938%
2026-01-29	52.4900	52.4900	47.0500	50.3000	-33.023%	26	70	+67.237%
2026-01-28	74.8100	75.1000	74.8100	75.1000	-0.067%	4	66	+12.011%
2026-01-27	73.8000	75.1500	73.8000	75.1500	+7.696%	8	64	+11.936%
2026-01-26	70.0900	71.1600	69.7800	69.7800	-1.161%	12	64	+20.550%
2026-01-23	69.6000	70.6000	69.6000	70.6000	+27.991%	2	69	+19.150%
2026-01-21	58.0900	58.0900	54.0000	55.1600	-7.216%	15	68	+52.502%
2026-01-20	57.9800	59.4500	57.4000	59.4500	-6.540%	4	60	+41.497%
2026-01-16	63.6100	63.6100	63.6100	63.6100	-3.621%	2	61	+32.243%
2026-01-15	66.0000	66.0000	66.0000	66.0000	+5.431%	2	61	+27.455%
2026-01-14	65.0200	65.0200	62.3000	62.6000	-7.738%	13	60	+34.377%
2026-01-13	69.8500	69.8500	67.8500	67.8500	-8.435%	5	67	+23.979%
2026-01-12	74.1000	74.1000	74.1000	74.1000	+0.844%	1	63	+13.522%
2026-01-08	73.4800	73.4800	73.4800	73.4800	+0.246%	1	63	+14.480%
2026-01-06	72.9500	73.3000	72.9500	73.3000	+2.103%	11	63	+14.761%
2026-01-05	71.7900	71.7900	71.7900	71.7900	-0.979%	1	62	+17.175%
2026-01-02	76.3300	76.3300	72.5000	72.5000	-7.584%	2	62	+16.028%
2025-12-29	78.2700	78.4500	78.2700	78.4500	-1.864%	4	60	+7.228%
2025-12-26	79.9700	79.9700	79.9400	79.9400	-0.013%	3	58	+5.229%
2025-12-22	80.3000	80.3000	79.9500	79.9500	-1.089%	2	55	+5.216%
2025-12-18	81.1800	81.1800	80.8300	80.8300	+7.003%	10	54	+4.070%
2025-12-16	75.5400	75.5400	75.5400	75.5400	-0.079%	5	49	+11.358%
2025-12-15	75.6000	75.6000	75.6000	75.6000	-5.900%	10	54	+11.270%
2025-12-12	80.4600	80.4600	80.3400	80.3400	+1.851%	5	46	+4.705%
2025-12-04	79.4700	79.6200	78.8000	78.8800	-6.263%	13	42	+6.643%
2025-12-02	84.3500	84.3500	84.1500	84.1500	+0.791%	7	40	-0.036%
2025-12-01	83.4900	83.4900	83.4900	83.4900	+7.452%	1	37	+0.755%
2025-11-25	77.7000	77.7000	77.7000	77.7000	+2.941%	2	37	+8.263%
2025-11-24	75.4800	75.4800	75.4800	75.4800	-4.031%	2	39	+11.447%
2025-11-21	78.5400	78.6500	78.5400	78.6500	-7.969%	3	39	+6.955%
2025-11-19	86.1000	86.1000	85.2000	85.4600	-5.255%	7	37	-1.568%
2025-11-18	90.2000	90.2000	90.2000	90.2000	-6.042%	1	36	-6.741%
2025-11-13	99.5000	99.5000	96.0000	96.0000	-5.447%	3	35	-12.375%
2025-11-12	97.0000	101.5300	97.0000	101.5300	+4.465%	7	32	-17.148%
2025-11-11	97.5000	97.5000	97.1900	97.1900	-0.010%	11	27	-13.448%
2025-11-10	94.8600	97.5000	94.8600	97.2000	+5.917%	9	16	-13.457%
2025-11-07	91.7700	91.7700	91.7700	91.7700	-2.909%	1	9	-8.336%
2025-11-06	94.5200	94.5200	94.5200	94.5200	-4.564%	2	9	-11.003%
2025-11-05	99.0000	99.0400	98.9000	99.0400	-0.960%	3	8	-15.065%
2025-11-04	100.0000	100.0000	100.0000	100.0000	+3.135%	1	5	-15.880%
2025-10-17	96.9600	96.9600	96.9600	96.9600	-0.554%	3	4	-13.243%
2025-10-14	94.0000	97.5000	94.0000	97.5000	0.000%	2	1	-13.723%