Dark

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

EOD

Sep 29, 2026

79.97-0.448%(-0.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	79.9700	79.9700	79.9700	79.9700	-0.448%	15	1,858	0.000%
2026-09-28	80.5000	80.5000	80.3300	80.3300	-6.831%	2	1,843	-0.448%
2026-09-25	84.5000	87.3700	81.6700	86.2200	+14.654%	35	1,844	-7.249%
2026-09-23	75.2000	75.2000	75.2000	75.2000	+2.105%	1	1,847	+6.343%
2026-09-17	73.6500	73.6500	73.6500	73.6500	-2.836%	1	1,848	+8.581%
2026-09-15	75.8000	75.8000	75.8000	75.8000	-0.590%	1	1,847	+5.501%
2026-09-14	76.2500	76.2500	76.2500	76.2500	+8.618%	6	1,846	+4.879%
2026-09-10	69.0500	70.2000	69.0500	70.2000	-1.182%	3	1,846	+13.917%
2026-09-09	71.0400	71.0400	71.0400	71.0400	+0.909%	1	1,844	+12.570%
2026-09-08	71.3500	71.6500	70.4000	70.4000	-5.756%	5	1,843	+13.594%
2026-09-04	77.9300	77.9300	74.7000	74.7000	-8.175%	9	1,841	+7.055%
2026-09-03	82.5500	83.5000	81.3500	81.3500	+12.751%	5	1,841	-1.696%
2026-09-02	75.0700	75.0700	72.1500	72.1500	-5.066%	3	1,840	+10.839%
2026-09-01	76.4500	77.0000	76.0000	76.0000	-8.895%	4	1,841	+5.224%
2026-08-31	85.2000	85.2000	83.4200	83.4200	-4.576%	2	1,842	-4.136%
2026-08-28	87.1700	89.5000	87.1700	87.4200	+11.719%	11	1,844	-8.522%
2026-08-27	80.1000	80.1000	78.2000	78.2500	+3.437%	3	1,846	+2.198%
2026-08-26	75.6500	75.6500	75.6500	75.6500	+4.489%	1	1,846	+5.711%
2026-08-25	72.4000	72.4000	72.4000	72.4000	+1.972%	1	1,845	+10.456%
2026-08-24	71.0000	71.0000	71.0000	71.0000	+4.258%	1	1,844	+12.634%
2026-08-20	68.2500	68.9500	67.6500	68.1000	-1.247%	13	1,844	+17.430%
2026-08-19	70.5300	70.5300	68.5700	68.9600	+1.040%	8	1,842	+15.966%
2026-08-18	67.6800	68.2500	67.6800	68.2500	+1.036%	5	1,842	+17.172%
2026-08-17	70.0000	71.1000	67.3500	67.5500	-11.118%	1,966	1,843	+18.386%
2026-08-13	80.0100	80.0500	76.0000	76.0000	+0.198%	1,943	2,668	+5.224%
2026-08-12	78.0000	78.0000	74.9500	75.8500	-7.725%	1,938	990	+5.432%
2026-08-11	81.9500	83.0000	81.8600	82.2000	-4.151%	1,947	2,021	-2.713%
2026-08-10	85.7600	85.7600	85.7600	85.7600	+4.522%	1	213	-6.751%
2026-08-07	85.5000	86.0000	82.0500	82.0500	-0.425%	8	212	-2.535%
2026-08-06	82.0000	82.4000	82.0000	82.4000	+8.023%	2	211	-2.949%
2026-08-05	77.3500	77.3500	76.2800	76.2800	-0.222%	4	212	+4.837%
2026-08-03	67.5100	76.4500	67.5100	76.4500	+29.401%	38	211	+4.604%
2026-07-31	59.0800	59.0800	59.0800	59.0800	+3.486%	1	202	+35.359%
2026-07-30	48.0000	57.2200	48.0000	57.0900	+58.144%	28	202	+40.077%
2026-07-29	36.1000	36.1000	36.1000	36.1000	-0.414%	1	208	+121.524%
2026-07-28	36.2500	36.2500	36.2500	36.2500	+3.601%	1	208	+120.607%
2026-07-27	34.9900	34.9900	34.9900	34.9900	+9.003%	1	208	+128.551%
2026-07-23	32.1000	32.1000	32.1000	32.1000	-15.637%	1	208	+149.128%
2026-07-22	38.0500	38.0500	38.0500	38.0500	-2.436%	1	208	+110.171%
2026-07-21	40.0000	40.0000	39.0000	39.0000	-4.318%	2	207	+105.051%
2026-07-20	40.7600	40.7600	40.7600	40.7600	+10.252%	1	208	+96.197%
2026-07-17	36.9700	36.9700	36.9700	36.9700	-6.144%	1	207	+116.311%
2026-07-16	39.3900	39.3900	39.3900	39.3900	-0.278%	1	208	+103.021%
2026-07-15	38.0000	39.5000	38.0000	39.5000	+14.493%	5	209	+102.456%
2026-07-14	35.0000	35.0000	34.5000	34.5000	-4.167%	22	209	+131.797%
2026-07-10	36.0000	36.0000	36.0000	36.0000	+4.499%	1	187	+122.139%
2026-07-08	34.4500	34.4500	34.4500	34.4500	-14.303%	1	188	+132.134%
2026-07-07	38.0000	40.2000	38.0000	40.2000	+14.172%	2	188	+98.930%
2026-07-06	35.7100	35.7100	35.2100	35.2100	-3.003%	2	188	+127.123%
2026-07-02	35.4000	36.3000	35.4000	36.3000	+1.823%	6	183	+120.303%
2026-07-01	34.0000	35.6500	34.0000	35.6500	+11.406%	9	183	+124.320%
2026-06-30	30.7200	32.0000	30.4000	32.0000	-5.771%	6	183	+149.906%
2026-06-29	33.9600	33.9600	33.9600	33.9600	+27.669%	2	180	+135.483%
2026-06-25	26.6000	26.6000	26.6000	26.6000	-5.000%	1	178	+200.639%
2026-06-24	32.1000	32.1000	28.0000	28.0000	-7.621%	10	178	+185.607%
2026-06-23	32.6500	32.6500	30.3100	30.3100	+2.020%	6	180	+163.840%
2026-06-22	29.7000	29.7100	29.7000	29.7100	-5.261%	16	178	+169.169%
2026-06-18	30.5400	31.3600	30.5400	31.3600	-6.528%	3	159	+155.006%
2026-06-17	35.0000	35.0000	31.5000	33.5500	-9.690%	31	159	+138.361%
2026-06-12	37.1500	37.1500	37.1500	37.1500	+8.626%	1	159	+115.262%
2026-06-11	34.2000	34.2000	34.2000	34.2000	-12.308%	1	158	+133.830%
2026-06-10	39.0000	39.0000	39.0000	39.0000	-3.751%	1	157	+105.051%
2026-06-09	39.8000	40.5500	39.8000	40.5200	-9.654%	3	157	+97.359%
2026-06-05	44.8500	44.8500	44.8500	44.8500	-21.316%	7	155	+78.305%
2026-06-02	59.8000	59.8000	56.8900	57.0000	-15.842%	9	155	+40.298%
2026-06-01	63.0000	67.9000	63.0000	67.7300	+27.073%	7	157	+18.072%
2026-05-29	52.6000	54.4500	52.6000	53.3000	+30.605%	7	158	+50.038%
2026-05-21	41.1200	41.1200	40.8100	40.8100	-9.311%	40	160	+95.957%
2026-05-15	45.0000	45.0000	45.0000	45.0000	+19.776%	1	120	+77.711%
2026-05-14	39.8500	39.8500	37.5700	37.5700	+10.990%	3	120	+112.856%
2026-05-13	33.8500	33.8500	33.8500	33.8500	-4.836%	1	116	+136.248%
2026-05-12	35.6000	35.6000	35.5700	35.5700	-3.421%	4	116	+124.824%
2026-05-11	36.8700	36.8700	36.8300	36.8300	+0.876%	10	116	+117.133%
2026-05-06	37.3500	37.3500	36.5100	36.5100	-2.223%	2	124	+119.036%
2026-05-05	36.1500	37.3400	36.1500	37.3400	+5.570%	6	123	+114.167%
2026-04-30	39.0000	39.0000	35.3700	35.3700	-17.552%	6	124	+126.096%
2026-04-24	42.9000	42.9000	42.9000	42.9000	+3.498%	5	121	+86.410%
2026-04-23	41.4500	41.4500	41.4500	41.4500	-12.312%	1	121	+92.931%
2026-04-22	47.2700	47.2700	47.2700	47.2700	+3.390%	5	121	+69.177%
2026-04-21	45.7200	45.7200	45.7200	45.7200	+8.857%	1	121	+74.913%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-6.667%	2	121	+90.405%
2026-04-17	45.6000	45.6000	45.0000	45.0000	+9.356%	5	121	+77.711%
2026-04-15	36.6300	41.1500	36.6300	41.1500	+47.227%	3	119	+94.338%
2026-04-13	25.3500	27.9500	25.3500	27.9500	+14.315%	4	119	+186.118%
2026-03-26	24.2000	24.4500	24.2000	24.4500	-5.925%	2	118	+227.076%
2026-03-24	26.2600	26.2600	25.9900	25.9900	-13.135%	2	118	+207.695%
2026-03-20	29.9200	29.9200	29.9200	29.9200	-12.617%	10	116	+167.279%
2026-03-17	34.3700	34.3700	34.2400	34.2400	-13.426%	10	126	+133.557%
2026-03-11	39.5500	39.5500	39.5500	39.5500	-0.126%	1	131	+102.200%
2026-03-09	39.6000	39.6000	39.6000	39.6000	+6.252%	20	131	+101.944%
2026-03-03	37.2700	37.2700	37.2700	37.2700	+17.201%	1	122	+114.569%
2026-02-23	32.7100	32.7100	31.8000	31.8000	-13.233%	30	122	+151.478%
2026-02-20	35.1700	36.9000	35.1700	36.6500	-0.136%	63	140	+118.199%
2026-02-13	36.7000	36.7000	36.7000	36.7000	-0.326%	2	142	+117.902%
2026-02-12	36.8200	36.8200	36.8200	36.8200	-2.721%	1	142	+117.192%
2026-02-09	37.8500	37.8500	37.8500	37.8500	+12.415%	1	142	+111.281%
2026-02-05	36.0400	37.1100	33.6700	33.6700	-17.938%	60	143	+137.511%
2026-02-04	41.0300	41.0300	41.0300	41.0300	+3.873%	10	125	+94.906%
2026-02-03	40.1500	40.1500	39.5000	39.5000	-17.104%	2	115	+102.456%
2026-01-29	50.2500	50.2500	44.7800	47.6500	-29.029%	10	114	+67.828%
2026-01-23	67.1400	67.1400	67.1400	67.1400	-2.200%	1	109	+19.109%
2026-01-12	68.6500	68.6500	68.6500	68.6500	-7.902%	1	108	+16.489%
2026-01-07	74.5400	74.5400	74.5400	74.5400	+8.343%	1	108	+7.285%
2026-01-06	67.6000	68.8000	67.6000	68.8000	+2.001%	52	107	+16.235%
2026-01-02	68.3500	68.3500	67.4500	67.4500	-9.705%	2	81	+18.562%
2025-12-30	74.7000	74.7000	74.7000	74.7000	+0.728%	1	81	+7.055%
2025-12-29	74.1600	74.1600	74.1600	74.1600	-2.047%	1	81	+7.834%
2025-12-23	75.7100	75.7100	75.7100	75.7100	-1.547%	1	82	+5.627%
2025-12-19	76.9000	76.9000	76.9000	76.9000	+1.639%	1	83	+3.992%
2025-12-18	75.7600	75.7600	75.6600	75.6600	+5.083%	3	83	+5.697%
2025-12-15	73.5500	73.5500	72.0000	72.0000	-3.679%	2	83	+11.069%
2025-12-12	76.2000	76.2000	74.7500	74.7500	-1.059%	2	82	+6.983%
2025-12-03	75.5500	75.5500	75.5500	75.5500	+2.985%	1	82	+5.850%
2025-11-25	73.3600	73.3600	73.3600	73.3600	+1.677%	1	81	+9.010%
2025-11-24	72.7400	72.7400	72.1000	72.1500	+0.418%	61	81	+10.839%
2025-11-21	71.8500	71.8500	71.8500	71.8500	-8.471%	2	61	+11.301%
2025-11-20	78.4700	78.8700	78.0000	78.5000	-3.325%	36	63	+1.873%
2025-11-19	85.6700	85.6700	81.0500	81.2000	-4.189%	4	32	-1.515%
2025-11-18	84.7500	84.7500	84.7500	84.7500	-11.719%	1	34	-5.640%
2025-11-14	96.0000	96.0000	96.0000	96.0000	+5.669%	1	34	-16.698%
2025-11-13	97.5000	97.5000	90.8500	90.8500	-5.610%	4	34	-11.976%
2025-11-12	89.9700	96.2500	89.0000	96.2500	+6.037%	6	30	-16.914%
2025-11-11	90.7700	90.7700	90.7700	90.7700	-0.689%	2	36	-11.898%
2025-11-10	90.2500	92.0000	90.2500	91.4000	+2.870%	8	36	-12.505%
2025-11-06	87.9500	88.8500	87.9500	88.8500	-6.963%	4	32	-9.994%
2025-11-05	95.0000	97.0000	95.0000	95.5000	-0.831%	8	31	-16.262%
2025-11-04	96.0000	97.0000	95.0000	96.3000	-0.722%	18	28	-16.957%
2025-11-03	102.3000	102.3000	97.0000	97.0000	-1.513%	5	19	-17.557%
2025-10-31	98.8000	99.6800	98.4900	98.4900	-4.379%	9	19	-18.804%
2025-10-30	103.6600	103.6600	103.0000	103.0000	+4.357%	7	10	-22.359%
2025-10-24	98.7000	98.7000	98.7000	98.7000	-0.444%	2	7	-18.977%
2025-10-23	98.1000	99.1400	98.1000	99.1400	+7.063%	4	6	-19.336%
2025-10-21	92.6000	92.6000	92.6000	92.6000	-2.166%	1	6	-13.639%
2025-10-20	94.9900	94.9900	94.6500	94.6500	+0.339%	2	5	-15.510%
2025-10-17	94.3300	94.3300	94.3300	94.3300	+2.644%	1	6	-15.223%
2025-10-16	94.0000	94.1000	91.4000	91.9000	-2.369%	10	5	-12.982%
2025-10-15	94.1300	94.1300	94.1300	94.1300	+2.762%	1	4	-15.043%
2025-10-14	91.4500	91.6000	91.4500	91.6000	-2.501%	2	3	-12.697%
2025-10-13	93.9500	93.9500	93.9500	93.9500	0.000%	1	1	-14.880%