Dark

MSFT20271217C535
MSFT Dec 17 2027 535.00 Call (MSFT271217C00535000)
option OPRA

EOD

Sep 25, 2026

77.48+22.789%(+14.38)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	75.0000	77.4800	75.0000	77.4800	+22.789%	17	272	0.000%
2026-09-24	63.0000	63.1000	63.0000	63.1000	-2.923%	2	279	+22.789%
2026-09-23	65.0000	65.0000	65.0000	65.0000	+1.278%	2	280	+19.200%
2026-09-22	67.1500	67.1500	64.1800	64.1800	+1.278%	6	281	+20.723%
2026-09-16	63.3700	63.3700	63.3700	63.3700	-3.693%	1	279	+22.266%
2026-09-15	65.8000	65.8000	65.8000	65.8000	+0.565%	1	279	+17.751%
2026-09-11	65.4300	65.4300	65.4300	65.4300	+3.283%	8	279	+18.417%
2026-09-09	63.5000	63.5000	63.3500	63.3500	-6.701%	18	279	+22.305%
2026-09-04	67.9000	67.9000	67.9000	67.9000	-7.012%	1	269	+14.109%
2026-09-03	74.8500	74.8500	73.0200	73.0200	+5.704%	18	269	+6.108%
2026-09-01	69.0800	69.0800	69.0800	69.0800	-7.275%	5	260	+12.160%
2026-08-31	74.5000	74.5000	74.5000	74.5000	-5.035%	1	261	+4.000%
2026-08-28	79.0500	79.1500	78.4500	78.4500	+7.245%	24	262	-1.236%
2026-08-27	70.8000	73.4000	70.8000	73.1500	+13.235%	11	251	+5.919%
2026-08-25	63.7000	64.6000	63.7000	64.6000	+4.870%	9	250	+19.938%
2026-08-21	61.6000	61.6000	61.6000	61.6000	+2.241%	2	244	+25.779%
2026-08-20	61.0000	61.0000	60.0000	60.2500	-1.230%	9	244	+28.598%
2026-08-19	61.0000	61.0000	61.0000	61.0000	-0.489%	3	247	+27.016%
2026-08-18	61.3000	61.3000	61.3000	61.3000	-9.037%	1	247	+26.395%
2026-08-14	69.0500	69.8000	67.3900	67.3900	+0.134%	18	247	+14.973%
2026-08-13	67.3000	67.3000	67.3000	67.3000	-0.237%	2	248	+15.126%
2026-08-12	70.5200	70.6400	67.4600	67.4600	-13.402%	8	248	+14.853%
2026-08-10	77.9000	77.9000	77.9000	77.9000	+2.933%	1	251	-0.539%
2026-08-07	74.5100	75.6800	74.5100	75.6800	+4.242%	20	251	+2.378%
2026-08-04	71.1800	73.1000	71.1800	72.6000	+13.829%	49	242	+6.722%
2026-08-03	64.8500	67.0500	63.7800	63.7800	+28.848%	7	195	+21.480%
2026-07-30	45.0000	49.5000	45.0000	49.5000	+68.942%	4	194	+56.525%
2026-07-29	30.0800	31.8000	29.3000	29.3000	-1.047%	38	198	+164.437%
2026-07-27	29.6100	29.6100	29.6100	29.6100	-11.875%	2	215	+161.668%
2026-07-16	33.6000	33.6000	33.6000	33.6000	-2.609%	1	214	+130.595%
2026-07-15	34.5000	34.5000	34.5000	34.5000	+11.111%	1	215	+124.580%
2026-07-10	31.0500	31.0500	31.0500	31.0500	+1.305%	2	215	+149.533%
2026-07-08	30.6500	30.6500	30.6500	30.6500	-4.069%	1	215	+152.790%
2026-07-06	31.8600	32.1500	31.8000	31.9500	+0.377%	18	215	+142.504%
2026-07-02	31.8300	31.8300	31.8300	31.8300	+2.677%	1	212	+143.418%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+13.971%	1	212	+149.935%
2026-06-29	28.4000	28.4000	27.2000	27.2000	+2.642%	2	211	+184.853%
2026-06-26	26.5000	26.5000	26.5000	26.5000	-22.560%	2	211	+192.377%
2026-06-16	34.2500	34.2500	34.2200	34.2200	+9.469%	6	211	+126.417%
2026-06-11	31.2600	31.2600	31.2600	31.2600	-15.832%	1	208	+147.857%
2026-06-08	37.1400	37.1400	37.1400	37.1400	-15.916%	1	209	+108.616%
2026-06-05	44.1500	44.1700	44.1500	44.1700	-14.233%	2	210	+75.413%
2026-06-02	51.5000	51.5000	51.5000	51.5000	-14.309%	10	210	+50.447%
2026-06-01	59.3300	60.2000	58.8200	60.1000	+70.159%	9	200	+28.918%
2026-05-26	35.3200	35.3200	35.3200	35.3200	+17.930%	1	198	+119.366%
2026-05-13	29.9500	29.9500	29.9500	29.9500	-6.814%	6	197	+158.698%
2026-04-30	31.8500	32.1400	31.8500	32.1400	-18.115%	12	197	+141.070%
2026-04-29	40.5500	40.5500	39.2500	39.2500	+10.408%	8	196	+97.401%
2026-04-15	35.6900	35.6900	35.5500	35.5500	+71.739%	3	193	+117.947%
2026-04-10	20.7000	20.7000	20.7000	20.7000	-0.241%	10	193	+274.300%
2026-04-09	19.9500	20.7500	19.9500	20.7500	+0.924%	11	194	+273.398%
2026-04-08	20.5600	20.5600	20.5600	20.5600	-1.721%	10	184	+276.848%
2026-04-06	21.0000	21.0000	20.9200	20.9200	+4.600%	3	179	+270.363%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-9.091%	1	181	+287.400%
2026-03-24	22.7200	22.7200	22.0000	22.0000	-25.976%	13	181	+252.182%
2026-03-16	29.7200	29.7200	29.7200	29.7200	-10.130%	1	177	+160.700%
2026-03-11	33.0700	33.0700	33.0700	33.0700	-6.184%	1	177	+134.291%
2026-03-09	35.2500	35.2500	35.2500	35.2500	+3.829%	1	177	+119.801%
2026-03-02	33.9500	33.9500	33.9500	33.9500	+14.696%	2	177	+128.218%
2026-02-24	29.6000	29.6000	29.6000	29.6000	+2.175%	25	177	+161.757%
2026-02-23	28.9700	28.9700	28.9700	28.9700	-6.337%	1	166	+167.449%
2026-02-17	30.9300	30.9300	30.9300	30.9300	-16.743%	1	166	+150.501%
2026-02-10	37.1500	37.1500	37.1500	37.1500	+23.217%	9	166	+108.560%
2026-02-05	30.4000	32.3200	30.0400	30.1500	-14.468%	87	157	+156.982%
2026-02-04	35.5000	35.5000	35.2500	35.2500	+5.539%	15	91	+119.801%
2026-02-03	34.4000	34.4000	33.4000	33.4000	-21.412%	47	76	+131.976%
2026-01-30	42.5000	42.5500	42.5000	42.5000	+1.626%	13	33	+82.306%
2026-01-29	42.8000	42.8000	39.9500	41.8200	-18.240%	5	35	+85.270%
2026-01-23	51.1500	51.1500	51.1500	51.1500	+15.986%	2	37	+51.476%
2026-01-21	44.1000	44.1000	44.1000	44.1000	-20.683%	11	35	+75.692%
2026-01-13	56.6200	56.6200	55.5300	55.6000	-10.192%	5	27	+39.353%
2026-01-12	61.9100	61.9100	61.9100	61.9100	+1.759%	1	27	+25.149%
2026-01-06	59.8000	60.8400	59.7500	60.8400	+2.597%	10	26	+27.350%
2026-01-02	59.3000	59.3000	59.3000	59.3000	-9.576%	1	21	+30.658%
2025-12-31	64.9000	65.6000	64.9000	65.5800	-1.605%	28	35	+18.146%
2025-12-30	66.6500	66.6500	66.6500	66.6500	-1.405%	1	35	+16.249%
2025-12-24	67.6000	67.6000	67.6000	67.6000	-4.317%	2	35	+14.615%
2025-12-11	70.6500	70.6500	70.6500	70.6500	+2.838%	1	35	+9.667%
2025-12-05	68.6800	68.7100	68.6800	68.7000	-1.689%	4	35	+12.780%
2025-12-01	69.8800	69.8800	69.8800	69.8800	+6.508%	1	31	+10.876%
2025-11-25	65.6100	65.6100	65.6100	65.6100	+0.938%	25	31	+18.092%
2025-11-24	65.0000	65.0000	65.0000	65.0000	-19.445%	1	11	+19.200%
2025-11-12	80.6900	80.6900	80.6900	80.6900	-4.271%	2	11	-3.978%
2025-11-11	84.2900	84.2900	84.2900	84.2900	-6.344%	2	11	-8.079%
2025-10-31	87.7500	90.0000	87.7500	90.0000	-2.808%	3	11	-13.911%
2025-10-30	96.7000	96.7000	92.6000	92.6000	-9.393%	7	8	-16.328%
2025-10-29	102.2000	102.2000	102.2000	102.2000	+14.433%	2	3	-24.188%
2025-10-24	89.3100	89.3100	89.3100	89.3100	0.000%	1	1	-13.246%