Dark

MSFT20271217C545
MSFT Dec 17 2027 545.00 Call (MSFT271217C00545000)
option OPRA

EOD

Aug 3, 2026

62.35+23.882%(+12.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	63.6100	63.6100	60.3000	62.3500	+23.882%	19	350	0.000%
2026-07-31	45.6400	50.3300	45.3700	50.3300	+10.373%	121	332	+23.882%
2026-07-30	42.0000	45.6000	42.0000	45.6000	+47.956%	4	428	+36.732%
2026-07-28	30.6000	30.9500	30.6000	30.8200	-7.169%	32	428	+102.304%
2026-07-21	33.2000	33.2000	33.2000	33.2000	+2.850%	1	428	+87.801%
2026-07-17	32.6500	32.6500	32.2800	32.2800	-12.639%	3	428	+93.154%
2026-07-16	34.3000	36.9500	34.3000	36.9500	+25.980%	7	431	+68.742%
2026-07-10	29.3300	29.3300	29.3300	29.3300	-2.396%	1	435	+112.581%
2026-07-09	30.0500	30.0500	30.0500	30.0500	0.000%	1	434	+107.488%
2026-07-06	30.8400	30.8400	30.0500	30.0500	-6.619%	7	434	+107.488%
2026-07-02	32.1800	32.1800	32.1800	32.1800	+27.143%	3	437	+93.754%
2026-06-30	25.3100	25.3100	25.3100	25.3100	+0.837%	1	437	+146.345%
2026-06-29	28.5000	28.5000	25.1000	25.1000	-7.037%	30	436	+148.406%
2026-06-26	27.0000	27.0000	27.0000	27.0000	+1.124%	2	424	+130.926%
2026-06-24	26.4800	26.7000	26.0500	26.7000	-8.468%	220	422	+133.521%
2026-06-17	29.1700	29.1700	29.1700	29.1700	-10.025%	1	224	+113.747%
2026-06-16	32.4000	32.4200	32.4000	32.4200	-21.368%	2	224	+92.320%
2026-06-03	41.2300	41.2300	41.2300	41.2300	-18.356%	1	223	+51.225%
2026-06-02	48.6700	50.5000	48.6700	50.5000	-9.450%	2	224	+23.465%
2026-06-01	54.6500	57.0000	54.6500	55.7700	+26.692%	5	225	+11.798%
2026-05-29	43.3000	44.0200	43.3000	44.0200	+11.982%	35	224	+41.640%
2026-05-28	38.9500	39.3100	38.9500	39.3100	+13.025%	6	189	+58.611%
2026-05-21	35.0400	35.0400	34.7800	34.7800	-2.028%	26	189	+79.270%
2026-05-15	34.9500	35.5000	34.9500	35.5000	+24.039%	2	166	+75.634%
2026-05-13	28.5000	28.6200	28.5000	28.6200	-6.287%	2	166	+117.855%
2026-05-12	29.8500	30.5400	28.8000	30.5400	-1.484%	67	125	+104.158%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-11.429%	1	125	+101.129%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+14.529%	1	125	+78.143%
2026-05-06	30.5600	30.5600	30.5600	30.5600	-2.799%	2	124	+104.025%
2026-05-04	31.6000	31.6000	30.9800	31.4400	+4.626%	54	124	+98.314%
2026-04-30	29.7500	30.3500	29.7500	30.0500	-15.944%	4	167	+107.488%
2026-04-28	35.7500	35.7500	35.7500	35.7500	+0.337%	10	166	+74.406%
2026-04-24	34.9500	35.6300	34.7500	35.6300	+6.517%	44	161	+74.993%
2026-04-23	33.8000	34.5500	33.4500	33.4500	-14.820%	4	185	+86.398%
2026-04-22	39.2700	39.2700	39.2700	39.2700	+11.721%	1	184	+58.773%
2026-04-17	35.1500	35.1500	35.1500	35.1500	+5.240%	4	184	+77.383%
2026-04-15	31.3500	33.4000	31.3500	33.4000	+22.839%	4	186	+86.677%
2026-04-14	27.1900	27.1900	27.1900	27.1900	+15.212%	2	188	+129.312%
2026-04-13	23.2800	23.6000	23.1800	23.6000	+6.787%	53	187	+164.195%
2026-04-08	22.1000	22.1000	22.1000	22.1000	+9.896%	2	143	+182.127%
2026-04-01	20.1100	20.1100	20.1100	20.1100	+9.353%	1	142	+210.045%
2026-03-30	18.6000	18.6000	18.3900	18.3900	+4.429%	2	143	+239.043%
2026-03-27	17.6500	17.6500	17.6100	17.6100	-10.153%	2	144	+254.060%
2026-03-26	20.4400	20.4400	19.6000	19.6000	-2.730%	38	142	+218.112%
2026-03-25	20.2500	20.2500	20.1500	20.1500	-0.885%	5	107	+209.429%
2026-03-24	20.8800	20.8900	20.3300	20.3300	-10.044%	9	110	+206.690%
2026-03-23	23.5100	23.5100	22.6000	22.6000	-2.037%	6	111	+175.885%
2026-03-20	23.0700	23.0700	23.0700	23.0700	-34.794%	5	107	+170.264%
2026-03-06	35.3800	35.3800	35.3800	35.3800	-0.841%	2	102	+76.230%
2026-03-04	35.6800	35.6800	35.6800	35.6800	+12.555%	2	101	+74.748%
2026-03-02	31.7000	31.7000	31.7000	31.7000	+5.141%	1	99	+96.688%
2026-02-27	30.1500	30.1500	30.1500	30.1500	+5.789%	10	99	+106.799%
2026-02-17	28.5000	28.5000	28.5000	28.5000	-6.984%	1	91	+118.772%
2026-02-13	30.6400	30.6400	30.6400	30.6400	+3.061%	3	91	+103.492%
2026-02-12	29.7300	29.7300	29.7300	29.7300	-5.167%	1	91	+109.721%
2026-02-11	31.3500	31.3500	31.3500	31.3500	-15.156%	1	90	+98.884%
2026-02-10	36.9500	36.9500	36.9500	36.9500	+28.746%	2	89	+68.742%
2026-02-06	28.8000	29.0800	28.7000	28.7000	-19.155%	4	89	+117.247%
2026-02-02	36.2500	36.3000	35.5000	35.5000	-9.898%	16	87	+75.634%
2026-01-29	38.5000	39.4000	38.5000	39.4000	-30.389%	3	73	+58.249%
2026-01-26	56.6000	56.6000	56.6000	56.6000	+31.110%	1	73	+10.159%
2026-01-21	43.1700	43.1700	43.1700	43.1700	-11.609%	1	73	+44.429%
2026-01-14	52.2000	52.2000	48.8400	48.8400	-14.957%	2	72	+27.662%
2026-01-09	57.4300	57.4300	57.4300	57.4300	-6.951%	1	71	+8.567%
2025-12-31	61.7200	61.7200	61.7200	61.7200	-0.049%	1	70	+1.021%
2025-12-30	61.7500	61.7500	61.7500	61.7500	-0.419%	1	70	+0.972%
2025-12-29	62.0100	62.0100	62.0100	62.0100	-0.863%	1	71	+0.548%
2025-12-19	62.5500	62.5500	62.5500	62.5500	-0.950%	5	70	-0.320%
2025-12-10	63.1500	63.1500	63.1500	63.1500	-1.926%	6	75	-1.267%
2025-12-03	64.3900	64.3900	64.3900	64.3900	-1.845%	5	77	-3.168%
2025-11-26	65.6000	65.6000	65.6000	65.6000	+5.943%	1	72	-4.954%
2025-11-25	59.1800	61.9200	59.1800	61.9200	+5.396%	2	72	+0.694%
2025-11-24	61.1900	61.1900	58.7500	58.7500	-4.003%	30	73	+6.128%
2025-11-21	61.2000	61.2000	61.2000	61.2000	-23.462%	1	78	+1.879%
2025-11-11	79.9600	79.9600	79.9600	79.9600	+8.303%	2	78	-22.024%
2025-11-07	73.8300	73.8300	73.8300	73.8300	-3.237%	1	79	-15.549%
2025-11-06	76.3300	76.3300	75.3300	76.3000	-4.625%	9	78	-18.283%
2025-11-05	80.0000	80.0000	80.0000	80.0000	-5.056%	2	78	-22.063%
2025-11-03	84.2800	84.2800	84.2600	84.2600	-14.889%	4	76	-26.003%
2025-10-29	97.8000	99.0000	96.0000	99.0000	-0.970%	3	76	-37.020%
2025-10-28	100.0000	100.4500	97.7600	99.9700	+26.209%	89	77	-37.631%
2025-10-16	79.2100	79.2100	79.2100	79.2100	+2.883%	1	1	-21.285%
2025-10-14	76.9900	76.9900	76.9900	76.9900	0.000%	2	2	-19.015%