Dark

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

EOD

Sep 29, 2026

64.40+9.245%(+5.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	64.4000	64.4000	64.4000	64.4000	+9.245%	1	377	0.000%
2026-09-21	59.1000	59.4000	58.9500	58.9500	+0.683%	18	376	+9.245%
2026-09-16	58.5500	58.5500	58.5500	58.5500	-1.514%	1	376	+9.991%
2026-09-08	59.5500	59.5500	59.2000	59.4500	-5.650%	27	375	+8.326%
2026-09-04	65.2600	65.2600	62.5500	63.0100	-9.857%	13	387	+2.206%
2026-09-03	69.4300	69.9000	69.1300	69.9000	-2.101%	5	387	-7.868%
2026-08-31	70.9500	71.4000	70.9500	71.4000	-2.923%	15	385	-9.804%
2026-08-28	70.0100	75.4900	70.0100	73.5500	+6.826%	29	375	-12.441%
2026-08-27	67.2500	69.3500	67.2500	68.8500	+13.896%	8	358	-6.463%
2026-08-25	59.9500	60.5000	59.9500	60.4500	+1.087%	12	352	+6.534%
2026-08-24	59.5000	59.8000	59.5000	59.8000	+1.476%	3	352	+7.692%
2026-08-21	58.8000	58.9300	58.8000	58.9300	+3.750%	2	352	+9.282%
2026-08-20	56.8500	56.8500	56.8000	56.8000	-1.149%	3	352	+13.380%
2026-08-19	57.4600	57.4600	57.4600	57.4600	+2.060%	1	351	+12.078%
2026-08-18	56.3000	56.3000	56.3000	56.3000	-5.299%	1	350	+14.387%
2026-08-17	59.3000	59.4500	59.3000	59.4500	-9.788%	2	350	+8.326%
2026-08-14	65.2000	65.9500	65.2000	65.9000	+3.130%	5	350	-2.276%
2026-08-13	63.8500	63.9000	63.8500	63.9000	-0.622%	9	350	+0.782%
2026-08-12	66.5000	66.5000	64.3000	64.3000	-7.575%	8	350	+0.156%
2026-08-11	70.8000	71.0600	69.5700	69.5700	-4.147%	8	355	-7.431%
2026-08-10	74.7000	74.7000	72.5800	72.5800	+3.864%	20	353	-11.270%
2026-08-07	69.8800	69.8800	69.8800	69.8800	-2.361%	5	356	-7.842%
2026-08-06	67.0000	71.5700	67.0000	71.5700	+10.533%	3	351	-10.018%
2026-08-05	67.7600	67.7600	64.3000	64.7500	-5.750%	4	353	-0.541%
2026-08-04	68.7000	68.7000	68.5500	68.7000	+10.184%	7	350	-6.259%
2026-08-03	63.6100	63.6100	60.3000	62.3500	+23.882%	19	350	+3.288%
2026-07-31	45.6400	50.3300	45.3700	50.3300	+10.373%	121	332	+27.955%
2026-07-30	42.0000	45.6000	42.0000	45.6000	+47.956%	4	428	+41.228%
2026-07-28	30.6000	30.9500	30.6000	30.8200	-7.169%	32	428	+108.955%
2026-07-21	33.2000	33.2000	33.2000	33.2000	+2.850%	1	428	+93.976%
2026-07-17	32.6500	32.6500	32.2800	32.2800	-12.639%	3	428	+99.504%
2026-07-16	34.3000	36.9500	34.3000	36.9500	+25.980%	7	431	+74.290%
2026-07-10	29.3300	29.3300	29.3300	29.3300	-2.396%	1	435	+119.570%
2026-07-09	30.0500	30.0500	30.0500	30.0500	0.000%	1	434	+114.309%
2026-07-06	30.8400	30.8400	30.0500	30.0500	-6.619%	7	434	+114.309%
2026-07-02	32.1800	32.1800	32.1800	32.1800	+27.143%	3	437	+100.124%
2026-06-30	25.3100	25.3100	25.3100	25.3100	+0.837%	1	437	+154.445%
2026-06-29	28.5000	28.5000	25.1000	25.1000	-7.037%	30	436	+156.574%
2026-06-26	27.0000	27.0000	27.0000	27.0000	+1.124%	2	424	+138.519%
2026-06-24	26.4800	26.7000	26.0500	26.7000	-8.468%	220	422	+141.199%
2026-06-17	29.1700	29.1700	29.1700	29.1700	-10.025%	1	224	+120.775%
2026-06-16	32.4000	32.4200	32.4000	32.4200	-21.368%	2	224	+98.643%
2026-06-03	41.2300	41.2300	41.2300	41.2300	-18.356%	1	223	+56.197%
2026-06-02	48.6700	50.5000	48.6700	50.5000	-9.450%	2	224	+27.525%
2026-06-01	54.6500	57.0000	54.6500	55.7700	+26.692%	5	225	+15.474%
2026-05-29	43.3000	44.0200	43.3000	44.0200	+11.982%	35	224	+46.297%
2026-05-28	38.9500	39.3100	38.9500	39.3100	+13.025%	6	189	+63.826%
2026-05-21	35.0400	35.0400	34.7800	34.7800	-2.028%	26	189	+85.164%
2026-05-15	34.9500	35.5000	34.9500	35.5000	+24.039%	2	166	+81.408%
2026-05-13	28.5000	28.6200	28.5000	28.6200	-6.287%	2	166	+125.017%
2026-05-12	29.8500	30.5400	28.8000	30.5400	-1.484%	67	125	+110.871%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-11.429%	1	125	+107.742%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+14.529%	1	125	+84.000%
2026-05-06	30.5600	30.5600	30.5600	30.5600	-2.799%	2	124	+110.733%
2026-05-04	31.6000	31.6000	30.9800	31.4400	+4.626%	54	124	+104.835%
2026-04-30	29.7500	30.3500	29.7500	30.0500	-15.944%	4	167	+114.309%
2026-04-28	35.7500	35.7500	35.7500	35.7500	+0.337%	10	166	+80.140%
2026-04-24	34.9500	35.6300	34.7500	35.6300	+6.517%	44	161	+80.747%
2026-04-23	33.8000	34.5500	33.4500	33.4500	-14.820%	4	185	+92.526%
2026-04-22	39.2700	39.2700	39.2700	39.2700	+11.721%	1	184	+63.993%
2026-04-17	35.1500	35.1500	35.1500	35.1500	+5.240%	4	184	+83.215%
2026-04-15	31.3500	33.4000	31.3500	33.4000	+22.839%	4	186	+92.814%
2026-04-14	27.1900	27.1900	27.1900	27.1900	+15.212%	2	188	+136.852%
2026-04-13	23.2800	23.6000	23.1800	23.6000	+6.787%	53	187	+172.881%
2026-04-08	22.1000	22.1000	22.1000	22.1000	+9.896%	2	143	+191.403%
2026-04-01	20.1100	20.1100	20.1100	20.1100	+9.353%	1	142	+220.239%
2026-03-30	18.6000	18.6000	18.3900	18.3900	+4.429%	2	143	+250.190%
2026-03-27	17.6500	17.6500	17.6100	17.6100	-10.153%	2	144	+265.701%
2026-03-26	20.4400	20.4400	19.6000	19.6000	-2.730%	38	142	+228.571%
2026-03-25	20.2500	20.2500	20.1500	20.1500	-0.885%	5	107	+219.603%
2026-03-24	20.8800	20.8900	20.3300	20.3300	-10.044%	9	110	+216.773%
2026-03-23	23.5100	23.5100	22.6000	22.6000	-2.037%	6	111	+184.956%
2026-03-20	23.0700	23.0700	23.0700	23.0700	-34.794%	5	107	+179.150%
2026-03-06	35.3800	35.3800	35.3800	35.3800	-0.841%	2	102	+82.024%
2026-03-04	35.6800	35.6800	35.6800	35.6800	+12.555%	2	101	+80.493%
2026-03-02	31.7000	31.7000	31.7000	31.7000	+5.141%	1	99	+103.155%
2026-02-27	30.1500	30.1500	30.1500	30.1500	+5.789%	10	99	+113.599%
2026-02-17	28.5000	28.5000	28.5000	28.5000	-6.984%	1	91	+125.965%
2026-02-13	30.6400	30.6400	30.6400	30.6400	+3.061%	3	91	+110.183%
2026-02-12	29.7300	29.7300	29.7300	29.7300	-5.167%	1	91	+116.616%
2026-02-11	31.3500	31.3500	31.3500	31.3500	-15.156%	1	90	+105.423%
2026-02-10	36.9500	36.9500	36.9500	36.9500	+28.746%	2	89	+74.290%
2026-02-06	28.8000	29.0800	28.7000	28.7000	-19.155%	4	89	+124.390%
2026-02-02	36.2500	36.3000	35.5000	35.5000	-9.898%	16	87	+81.408%
2026-01-29	38.5000	39.4000	38.5000	39.4000	-30.389%	3	73	+63.452%
2026-01-26	56.6000	56.6000	56.6000	56.6000	+31.110%	1	73	+13.781%
2026-01-21	43.1700	43.1700	43.1700	43.1700	-11.609%	1	73	+49.178%
2026-01-14	52.2000	52.2000	48.8400	48.8400	-14.957%	2	72	+31.859%
2026-01-09	57.4300	57.4300	57.4300	57.4300	-6.951%	1	71	+12.137%
2025-12-31	61.7200	61.7200	61.7200	61.7200	-0.049%	1	70	+4.342%
2025-12-30	61.7500	61.7500	61.7500	61.7500	-0.419%	1	70	+4.291%
2025-12-29	62.0100	62.0100	62.0100	62.0100	-0.863%	1	71	+3.854%
2025-12-19	62.5500	62.5500	62.5500	62.5500	-0.950%	5	70	+2.958%
2025-12-10	63.1500	63.1500	63.1500	63.1500	-1.926%	6	75	+1.979%
2025-12-03	64.3900	64.3900	64.3900	64.3900	-1.845%	5	77	+0.016%
2025-11-26	65.6000	65.6000	65.6000	65.6000	+5.943%	1	72	-1.829%
2025-11-25	59.1800	61.9200	59.1800	61.9200	+5.396%	2	72	+4.005%
2025-11-24	61.1900	61.1900	58.7500	58.7500	-4.003%	30	73	+9.617%
2025-11-21	61.2000	61.2000	61.2000	61.2000	-23.462%	1	78	+5.229%
2025-11-11	79.9600	79.9600	79.9600	79.9600	+8.303%	2	78	-19.460%
2025-11-07	73.8300	73.8300	73.8300	73.8300	-3.237%	1	79	-12.773%
2025-11-06	76.3300	76.3300	75.3300	76.3000	-4.625%	9	78	-15.596%
2025-11-05	80.0000	80.0000	80.0000	80.0000	-5.056%	2	78	-19.500%
2025-11-03	84.2800	84.2800	84.2600	84.2600	-14.889%	4	76	-23.570%
2025-10-29	97.8000	99.0000	96.0000	99.0000	-0.970%	3	76	-34.949%
2025-10-28	100.0000	100.4500	97.7600	99.9700	+26.209%	89	77	-35.581%
2025-10-16	79.2100	79.2100	79.2100	79.2100	+2.883%	1	1	-18.697%
2025-10-14	76.9900	76.9900	76.9900	76.9900	0.000%	2	2	-16.353%