Dark

MSFT20271217C515
MSFT Dec 17 2027 515.00 Call (MSFT271217C00515000)
option OPRA

EOD

Aug 3, 2026

76.45+29.401%(+17.37)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	67.5100	76.4500	67.5100	76.4500	+29.401%	38	211	0.000%
2026-07-31	59.0800	59.0800	59.0800	59.0800	+3.486%	1	202	+29.401%
2026-07-30	48.0000	57.2200	48.0000	57.0900	+58.144%	28	202	+33.911%
2026-07-29	36.1000	36.1000	36.1000	36.1000	-0.414%	1	208	+111.773%
2026-07-28	36.2500	36.2500	36.2500	36.2500	+3.601%	1	208	+110.897%
2026-07-27	34.9900	34.9900	34.9900	34.9900	+9.003%	1	208	+118.491%
2026-07-23	32.1000	32.1000	32.1000	32.1000	-15.637%	1	208	+138.162%
2026-07-22	38.0500	38.0500	38.0500	38.0500	-2.436%	1	208	+100.920%
2026-07-21	40.0000	40.0000	39.0000	39.0000	-4.318%	2	207	+96.026%
2026-07-20	40.7600	40.7600	40.7600	40.7600	+10.252%	1	208	+87.561%
2026-07-17	36.9700	36.9700	36.9700	36.9700	-6.144%	1	207	+106.789%
2026-07-16	39.3900	39.3900	39.3900	39.3900	-0.278%	1	208	+94.085%
2026-07-15	38.0000	39.5000	38.0000	39.5000	+14.493%	5	209	+93.544%
2026-07-14	35.0000	35.0000	34.5000	34.5000	-4.167%	22	209	+121.594%
2026-07-10	36.0000	36.0000	36.0000	36.0000	+4.499%	1	187	+112.361%
2026-07-08	34.4500	34.4500	34.4500	34.4500	-14.303%	1	188	+121.916%
2026-07-07	38.0000	40.2000	38.0000	40.2000	+14.172%	2	188	+90.174%
2026-07-06	35.7100	35.7100	35.2100	35.2100	-3.003%	2	188	+117.126%
2026-07-02	35.4000	36.3000	35.4000	36.3000	+1.823%	6	183	+110.606%
2026-07-01	34.0000	35.6500	34.0000	35.6500	+11.406%	9	183	+114.446%
2026-06-30	30.7200	32.0000	30.4000	32.0000	-5.771%	6	183	+138.906%
2026-06-29	33.9600	33.9600	33.9600	33.9600	+27.669%	2	180	+125.118%
2026-06-25	26.6000	26.6000	26.6000	26.6000	-5.000%	1	178	+187.406%
2026-06-24	32.1000	32.1000	28.0000	28.0000	-7.621%	10	178	+173.036%
2026-06-23	32.6500	32.6500	30.3100	30.3100	+2.020%	6	180	+152.227%
2026-06-22	29.7000	29.7100	29.7000	29.7100	-5.261%	16	178	+157.321%
2026-06-18	30.5400	31.3600	30.5400	31.3600	-6.528%	3	159	+143.782%
2026-06-17	35.0000	35.0000	31.5000	33.5500	-9.690%	31	159	+127.869%
2026-06-12	37.1500	37.1500	37.1500	37.1500	+8.626%	1	159	+105.787%
2026-06-11	34.2000	34.2000	34.2000	34.2000	-12.308%	1	158	+123.538%
2026-06-10	39.0000	39.0000	39.0000	39.0000	-3.751%	1	157	+96.026%
2026-06-09	39.8000	40.5500	39.8000	40.5200	-9.654%	3	157	+88.672%
2026-06-05	44.8500	44.8500	44.8500	44.8500	-21.316%	7	155	+70.457%
2026-06-02	59.8000	59.8000	56.8900	57.0000	-15.842%	9	155	+34.123%
2026-06-01	63.0000	67.9000	63.0000	67.7300	+27.073%	7	157	+12.875%
2026-05-29	52.6000	54.4500	52.6000	53.3000	+30.605%	7	158	+43.433%
2026-05-21	41.1200	41.1200	40.8100	40.8100	-9.311%	40	160	+87.332%
2026-05-15	45.0000	45.0000	45.0000	45.0000	+19.776%	1	120	+69.889%
2026-05-14	39.8500	39.8500	37.5700	37.5700	+10.990%	3	120	+103.487%
2026-05-13	33.8500	33.8500	33.8500	33.8500	-4.836%	1	116	+125.849%
2026-05-12	35.6000	35.6000	35.5700	35.5700	-3.421%	4	116	+114.928%
2026-05-11	36.8700	36.8700	36.8300	36.8300	+0.876%	10	116	+107.575%
2026-05-06	37.3500	37.3500	36.5100	36.5100	-2.223%	2	124	+109.395%
2026-05-05	36.1500	37.3400	36.1500	37.3400	+5.570%	6	123	+104.740%
2026-04-30	39.0000	39.0000	35.3700	35.3700	-17.552%	6	124	+116.144%
2026-04-24	42.9000	42.9000	42.9000	42.9000	+3.498%	5	121	+78.205%
2026-04-23	41.4500	41.4500	41.4500	41.4500	-12.312%	1	121	+84.439%
2026-04-22	47.2700	47.2700	47.2700	47.2700	+3.390%	5	121	+61.730%
2026-04-21	45.7200	45.7200	45.7200	45.7200	+8.857%	1	121	+67.213%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-6.667%	2	121	+82.024%
2026-04-17	45.6000	45.6000	45.0000	45.0000	+9.356%	5	121	+69.889%
2026-04-15	36.6300	41.1500	36.6300	41.1500	+47.227%	3	119	+85.784%
2026-04-13	25.3500	27.9500	25.3500	27.9500	+14.315%	4	119	+173.524%
2026-03-26	24.2000	24.4500	24.2000	24.4500	-5.925%	2	118	+212.679%
2026-03-24	26.2600	26.2600	25.9900	25.9900	-13.135%	2	118	+194.152%
2026-03-20	29.9200	29.9200	29.9200	29.9200	-12.617%	10	116	+155.515%
2026-03-17	34.3700	34.3700	34.2400	34.2400	-13.426%	10	126	+123.277%
2026-03-11	39.5500	39.5500	39.5500	39.5500	-0.126%	1	131	+93.300%
2026-03-09	39.6000	39.6000	39.6000	39.6000	+6.252%	20	131	+93.056%
2026-03-03	37.2700	37.2700	37.2700	37.2700	+17.201%	1	122	+105.125%
2026-02-23	32.7100	32.7100	31.8000	31.8000	-13.233%	30	122	+140.409%
2026-02-20	35.1700	36.9000	35.1700	36.6500	-0.136%	63	140	+108.595%
2026-02-13	36.7000	36.7000	36.7000	36.7000	-0.326%	2	142	+108.311%
2026-02-12	36.8200	36.8200	36.8200	36.8200	-2.721%	1	142	+107.632%
2026-02-09	37.8500	37.8500	37.8500	37.8500	+12.415%	1	142	+101.982%
2026-02-05	36.0400	37.1100	33.6700	33.6700	-17.938%	60	143	+127.057%
2026-02-04	41.0300	41.0300	41.0300	41.0300	+3.873%	10	125	+86.327%
2026-02-03	40.1500	40.1500	39.5000	39.5000	-17.104%	2	115	+93.544%
2026-01-29	50.2500	50.2500	44.7800	47.6500	-29.029%	10	114	+60.441%
2026-01-23	67.1400	67.1400	67.1400	67.1400	-2.200%	1	109	+13.867%
2026-01-12	68.6500	68.6500	68.6500	68.6500	-7.902%	1	108	+11.362%
2026-01-07	74.5400	74.5400	74.5400	74.5400	+8.343%	1	108	+2.562%
2026-01-06	67.6000	68.8000	67.6000	68.8000	+2.001%	52	107	+11.119%
2026-01-02	68.3500	68.3500	67.4500	67.4500	-9.705%	2	81	+13.343%
2025-12-30	74.7000	74.7000	74.7000	74.7000	+0.728%	1	81	+2.343%
2025-12-29	74.1600	74.1600	74.1600	74.1600	-2.047%	1	81	+3.088%
2025-12-23	75.7100	75.7100	75.7100	75.7100	-1.547%	1	82	+0.977%
2025-12-19	76.9000	76.9000	76.9000	76.9000	+1.639%	1	83	-0.585%
2025-12-18	75.7600	75.7600	75.6600	75.6600	+5.083%	3	83	+1.044%
2025-12-15	73.5500	73.5500	72.0000	72.0000	-3.679%	2	83	+6.181%
2025-12-12	76.2000	76.2000	74.7500	74.7500	-1.059%	2	82	+2.274%
2025-12-03	75.5500	75.5500	75.5500	75.5500	+2.985%	1	82	+1.191%
2025-11-25	73.3600	73.3600	73.3600	73.3600	+1.677%	1	81	+4.212%
2025-11-24	72.7400	72.7400	72.1000	72.1500	+0.418%	61	81	+5.960%
2025-11-21	71.8500	71.8500	71.8500	71.8500	-8.471%	2	61	+6.402%
2025-11-20	78.4700	78.8700	78.0000	78.5000	-3.325%	36	63	-2.611%
2025-11-19	85.6700	85.6700	81.0500	81.2000	-4.189%	4	32	-5.850%
2025-11-18	84.7500	84.7500	84.7500	84.7500	-11.719%	1	34	-9.794%
2025-11-14	96.0000	96.0000	96.0000	96.0000	+5.669%	1	34	-20.365%
2025-11-13	97.5000	97.5000	90.8500	90.8500	-5.610%	4	34	-15.850%
2025-11-12	89.9700	96.2500	89.0000	96.2500	+6.037%	6	30	-20.571%
2025-11-11	90.7700	90.7700	90.7700	90.7700	-0.689%	2	36	-15.776%
2025-11-10	90.2500	92.0000	90.2500	91.4000	+2.870%	8	36	-16.357%
2025-11-06	87.9500	88.8500	87.9500	88.8500	-6.963%	4	32	-13.956%
2025-11-05	95.0000	97.0000	95.0000	95.5000	-0.831%	8	31	-19.948%
2025-11-04	96.0000	97.0000	95.0000	96.3000	-0.722%	18	28	-20.613%
2025-11-03	102.3000	102.3000	97.0000	97.0000	-1.513%	5	19	-21.186%
2025-10-31	98.8000	99.6800	98.4900	98.4900	-4.379%	9	19	-22.378%
2025-10-30	103.6600	103.6600	103.0000	103.0000	+4.357%	7	10	-25.777%
2025-10-24	98.7000	98.7000	98.7000	98.7000	-0.444%	2	7	-22.543%
2025-10-23	98.1000	99.1400	98.1000	99.1400	+7.063%	4	6	-22.887%
2025-10-21	92.6000	92.6000	92.6000	92.6000	-2.166%	1	6	-17.441%
2025-10-20	94.9900	94.9900	94.6500	94.6500	+0.339%	2	5	-19.229%
2025-10-17	94.3300	94.3300	94.3300	94.3300	+2.644%	1	6	-18.955%
2025-10-16	94.0000	94.1000	91.4000	91.9000	-2.369%	10	5	-16.812%
2025-10-15	94.1300	94.1300	94.1300	94.1300	+2.762%	1	4	-18.783%
2025-10-14	91.4500	91.6000	91.4500	91.6000	-2.501%	2	3	-16.539%
2025-10-13	93.9500	93.9500	93.9500	93.9500	0.000%	1	1	-18.627%