Dark

MSFT20271217C555
MSFT Dec 17 2027 555.00 Call (MSFT271217C00555000)
option OPRA

EOD

Sep 28, 2026

63.60+6.533%(+3.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	63.5500	63.6000	63.5500	63.6000	+6.533%	13	223	0.000%
2026-09-23	58.3000	59.7000	58.0500	59.7000	+4.829%	9	214	+6.533%
2026-09-22	56.9500	56.9500	56.9500	56.9500	+2.263%	5	210	+11.677%
2026-09-21	55.6900	55.6900	55.6900	55.6900	-1.920%	1	210	+14.204%
2026-09-16	56.8800	56.8800	56.7800	56.7800	-10.016%	20	209	+12.011%
2026-09-14	63.6800	64.0500	63.1000	63.1000	+11.543%	11	209	+0.792%
2026-09-11	56.5700	56.5700	56.5700	56.5700	+1.108%	1	208	+12.427%
2026-09-09	55.9500	55.9500	55.9500	55.9500	-0.089%	5	208	+13.673%
2026-09-08	55.8000	56.0500	55.2200	56.0000	-13.674%	38	208	+13.571%
2026-09-03	66.5500	66.6500	64.8700	64.8700	+2.077%	28	202	-1.958%
2026-09-01	63.5500	63.5500	63.5500	63.5500	-4.936%	1	195	+0.079%
2026-08-31	66.5500	67.1000	66.5500	66.8500	-3.771%	8	195	-4.862%
2026-08-28	71.6900	71.6900	69.4700	69.4700	+6.061%	16	195	-8.450%
2026-08-27	62.3200	65.5000	62.3200	65.5000	+15.013%	8	183	-2.901%
2026-08-25	56.5000	57.0500	56.4000	56.9500	+5.561%	15	176	+11.677%
2026-08-20	53.3500	53.9500	53.3500	53.9500	+1.505%	3	175	+17.887%
2026-08-18	53.8000	53.8000	53.1500	53.1500	-1.756%	5	174	+19.661%
2026-08-17	55.0600	55.0600	54.0000	54.1000	-11.311%	4	175	+17.560%
2026-08-14	62.0000	62.2000	60.4000	61.0000	-1.613%	8	176	+4.262%
2026-08-13	64.0000	64.0000	62.0000	62.0000	+3.992%	2	177	+2.581%
2026-08-12	64.5000	64.5000	59.6200	59.6200	-9.667%	9	177	+6.676%
2026-08-11	66.2500	67.0000	65.5000	66.0000	-6.714%	13	176	-3.636%
2026-08-10	68.0000	70.7500	68.0000	70.7500	+3.572%	3	177	-10.106%
2026-08-07	67.9800	68.3100	67.9800	68.3100	+8.103%	2	177	-6.895%
2026-08-06	63.1900	63.1900	63.1900	63.1900	+1.722%	25	177	+0.649%
2026-08-05	62.1200	62.1200	62.1200	62.1200	-3.765%	4	199	+2.382%
2026-08-04	63.0100	64.5500	63.0100	64.5500	+10.248%	9	203	-1.472%
2026-08-03	58.3300	58.5500	58.3300	58.5500	+26.951%	20	194	+8.625%
2026-07-31	45.2800	46.1500	45.2800	46.1200	+5.804%	27	178	+37.901%
2026-07-30	41.7600	44.2600	40.1000	43.5900	+58.164%	15	153	+45.905%
2026-07-27	27.5600	27.5600	27.5600	27.5600	+5.352%	1	151	+130.769%
2026-07-24	26.0000	26.1600	26.0000	26.1600	-15.340%	2	152	+143.119%
2026-07-21	30.9000	30.9000	30.9000	30.9000	-0.707%	1	150	+105.825%
2026-07-17	31.1200	31.1200	31.1200	31.1200	+13.328%	2	150	+104.370%
2026-07-13	27.4600	27.4600	27.4600	27.4600	-3.310%	1	150	+131.610%
2026-07-06	28.4000	28.4000	28.4000	28.4000	-1.045%	2	149	+123.944%
2026-07-01	25.9000	28.7000	25.9000	28.7000	+15.076%	18	149	+121.603%
2026-06-26	24.9400	24.9400	24.9400	24.9400	+25.769%	2	136	+155.012%
2026-06-25	20.5900	20.5900	19.8300	19.8300	-8.194%	2	134	+220.726%
2026-06-24	21.6000	21.6000	21.6000	21.6000	0.000%	1	135	+194.444%
2026-06-22	22.8900	22.8900	21.6000	21.6000	-15.228%	4	135	+194.444%
2026-06-18	25.0000	25.4800	25.0000	25.4800	-15.067%	7	133	+149.608%
2026-06-16	30.0000	30.0000	30.0000	30.0000	+3.093%	1	133	+112.000%
2026-06-11	29.1000	29.1000	29.1000	29.1000	-14.613%	2	132	+118.557%
2026-06-08	34.0800	34.0800	34.0800	34.0800	-15.118%	4	130	+86.620%
2026-06-04	40.1500	40.1500	40.1500	40.1500	-14.936%	1	134	+58.406%
2026-06-02	47.2000	47.2000	47.2000	47.2000	-11.627%	20	135	+34.746%
2026-06-01	53.4100	53.4100	53.4100	53.4100	+22.669%	4	135	+19.079%
2026-05-29	40.0000	43.5400	40.0000	43.5400	+21.620%	8	133	+46.073%
2026-05-28	36.6000	36.8000	35.8000	35.8000	+1.416%	7	133	+77.654%
2026-05-15	30.3300	35.3000	30.3300	35.3000	+35.197%	13	134	+80.170%
2026-05-14	26.1100	26.1100	26.1100	26.1100	+1.595%	1	131	+143.585%
2026-05-13	25.7000	25.7000	25.7000	25.7000	-7.220%	1	129	+147.471%
2026-05-11	27.7000	27.7000	27.7000	27.7000	-21.751%	7	129	+129.603%
2026-04-29	35.7000	35.7000	35.4000	35.4000	+4.672%	4	129	+79.661%
2026-04-23	33.8200	33.8200	33.8200	33.8200	-9.572%	1	128	+88.054%
2026-04-22	37.4000	37.4000	37.4000	37.4000	+13.678%	1	129	+70.053%
2026-04-17	35.5000	36.2900	32.9000	32.9000	+3.557%	39	129	+93.313%
2026-04-16	31.7700	31.7700	31.7700	31.7700	+7.331%	1	120	+100.189%
2026-04-15	28.5100	29.6000	28.5100	29.6000	+19.355%	3	121	+114.865%
2026-04-14	24.8000	24.8000	24.8000	24.8000	+44.186%	2	122	+156.452%
2026-04-09	16.8000	17.2000	16.5800	17.2000	-4.444%	5	120	+269.767%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+9.091%	1	120	+253.333%
2026-03-30	16.5000	16.5000	16.5000	16.5000	+1.915%	1	120	+285.455%
2026-03-27	16.5000	16.5000	16.1900	16.1900	-17.608%	2	120	+292.835%
2026-03-24	19.6500	19.6500	19.6500	19.6500	-7.746%	1	118	+223.664%
2026-03-20	21.3000	21.3000	21.3000	21.3000	-31.335%	1	117	+198.592%
2026-03-09	31.0200	31.0200	31.0200	31.0200	-7.126%	9	116	+105.029%
2026-03-06	33.4000	33.4000	33.4000	33.4000	+5.031%	1	121	+90.419%
2026-03-04	31.8000	31.8000	31.8000	31.8000	+13.490%	2	122	+100.000%
2026-02-27	28.1000	28.1000	28.0200	28.0200	+2.450%	24	123	+126.981%
2026-02-20	27.3500	27.3500	27.3500	27.3500	-21.068%	1	99	+132.541%
2026-02-10	34.6400	34.7500	34.6000	34.6500	+11.415%	29	99	+83.550%
2026-02-09	30.8000	31.1000	30.8000	31.1000	+19.157%	4	74	+104.502%
2026-02-06	27.1200	27.1200	25.0500	26.1000	+2.433%	30	72	+143.678%
2026-02-05	25.4800	25.4800	25.4800	25.4800	-18.516%	1	70	+149.608%
2026-02-04	31.2700	31.2700	31.2700	31.2700	-15.441%	1	70	+103.390%
2026-01-29	36.1000	36.9800	33.8700	36.9800	-32.184%	10	70	+71.985%
2026-01-27	54.5900	54.6000	54.5300	54.5300	+33.325%	22	65	+16.633%
2026-01-22	40.8500	40.9000	40.7000	40.9000	+1.063%	4	50	+55.501%
2026-01-21	39.9000	40.4800	38.5000	40.4700	-5.045%	8	51	+57.153%
2026-01-20	42.7000	42.7000	42.6200	42.6200	-8.462%	13	51	+49.226%
2026-01-15	46.5600	46.5600	46.5600	46.5600	-4.649%	1	40	+36.598%
2026-01-14	48.8300	48.8300	48.8300	48.8300	-8.386%	2	40	+30.248%
2026-01-12	53.3000	53.3000	53.3000	53.3000	-0.837%	1	39	+19.325%
2026-01-08	53.7500	53.7500	53.7500	53.7500	+0.920%	1	39	+18.326%
2026-01-02	53.2600	53.2600	53.2600	53.2600	-10.712%	2	39	+19.414%
2025-12-22	59.6500	59.6500	59.6500	59.6500	-1.405%	1	39	+6.622%
2025-12-18	60.4900	60.5000	60.4900	60.5000	+5.880%	22	39	+5.124%
2025-12-17	57.1400	57.1400	57.1400	57.1400	-1.990%	1	28	+11.306%
2025-12-15	58.3000	58.3000	58.3000	58.3000	-6.988%	1	28	+9.091%
2025-12-11	60.3600	62.6800	60.3600	62.6800	+4.467%	2	28	+1.468%
2025-12-03	60.3500	60.3500	60.0000	60.0000	-3.335%	5	28	+6.000%
2025-11-26	61.1300	62.0700	61.1300	62.0700	+10.800%	33	43	+2.465%
2025-11-25	56.0200	56.0200	56.0200	56.0200	-3.330%	3	43	+13.531%
2025-11-21	57.9500	57.9500	57.9500	57.9500	-14.942%	1	40	+9.750%
2025-11-19	68.1300	68.1300	68.1300	68.1300	-1.204%	3	40	-6.649%
2025-11-18	68.9600	68.9600	68.9600	68.9600	-9.927%	1	41	-7.773%
2025-11-17	76.5600	76.5600	76.5600	76.5600	+3.376%	1	40	-16.928%
2025-11-11	74.0000	74.0600	74.0000	74.0600	+7.411%	2	41	-14.124%
2025-11-07	70.0000	70.0000	68.9500	68.9500	-2.997%	3	39	-7.759%
2025-11-06	71.0800	71.0800	71.0800	71.0800	-7.073%	2	37	-10.523%
2025-11-05	76.3500	76.4900	76.3500	76.4900	-0.778%	4	37	-16.852%
2025-11-04	75.8700	77.0900	75.8700	77.0900	-3.698%	2	35	-17.499%
2025-10-31	82.3900	82.3900	80.0500	80.0500	-16.204%	33	33	-20.550%
2025-10-29	95.5300	95.5300	95.5300	95.5300	+18.981%	3	3	-33.424%
2025-10-23	80.2800	80.2900	80.2800	80.2900	0.000%	2	2	-20.787%