Dark

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

EOD

Aug 3, 2026

58.55+26.951%(+12.43)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	58.3300	58.5500	58.3300	58.5500	+26.951%	20	194	0.000%
2026-07-31	45.2800	46.1500	45.2800	46.1200	+5.804%	27	178	+26.951%
2026-07-30	41.7600	44.2600	40.1000	43.5900	+58.164%	15	153	+34.320%
2026-07-27	27.5600	27.5600	27.5600	27.5600	+5.352%	1	151	+112.446%
2026-07-24	26.0000	26.1600	26.0000	26.1600	-15.340%	2	152	+123.815%
2026-07-21	30.9000	30.9000	30.9000	30.9000	-0.707%	1	150	+89.482%
2026-07-17	31.1200	31.1200	31.1200	31.1200	+13.328%	2	150	+88.143%
2026-07-13	27.4600	27.4600	27.4600	27.4600	-3.310%	1	150	+113.219%
2026-07-06	28.4000	28.4000	28.4000	28.4000	-1.045%	2	149	+106.162%
2026-07-01	25.9000	28.7000	25.9000	28.7000	+15.076%	18	149	+104.007%
2026-06-26	24.9400	24.9400	24.9400	24.9400	+25.769%	2	136	+134.763%
2026-06-25	20.5900	20.5900	19.8300	19.8300	-8.194%	2	134	+195.260%
2026-06-24	21.6000	21.6000	21.6000	21.6000	0.000%	1	135	+171.065%
2026-06-22	22.8900	22.8900	21.6000	21.6000	-15.228%	4	135	+171.065%
2026-06-18	25.0000	25.4800	25.0000	25.4800	-15.067%	7	133	+129.788%
2026-06-16	30.0000	30.0000	30.0000	30.0000	+3.093%	1	133	+95.167%
2026-06-11	29.1000	29.1000	29.1000	29.1000	-14.613%	2	132	+101.203%
2026-06-08	34.0800	34.0800	34.0800	34.0800	-15.118%	4	130	+71.802%
2026-06-04	40.1500	40.1500	40.1500	40.1500	-14.936%	1	134	+45.828%
2026-06-02	47.2000	47.2000	47.2000	47.2000	-11.627%	20	135	+24.047%
2026-06-01	53.4100	53.4100	53.4100	53.4100	+22.669%	4	135	+9.624%
2026-05-29	40.0000	43.5400	40.0000	43.5400	+21.620%	8	133	+34.474%
2026-05-28	36.6000	36.8000	35.8000	35.8000	+1.416%	7	133	+63.547%
2026-05-15	30.3300	35.3000	30.3300	35.3000	+35.197%	13	134	+65.864%
2026-05-14	26.1100	26.1100	26.1100	26.1100	+1.595%	1	131	+124.244%
2026-05-13	25.7000	25.7000	25.7000	25.7000	-7.220%	1	129	+127.821%
2026-05-11	27.7000	27.7000	27.7000	27.7000	-21.751%	7	129	+111.372%
2026-04-29	35.7000	35.7000	35.4000	35.4000	+4.672%	4	129	+65.395%
2026-04-23	33.8200	33.8200	33.8200	33.8200	-9.572%	1	128	+73.122%
2026-04-22	37.4000	37.4000	37.4000	37.4000	+13.678%	1	129	+56.551%
2026-04-17	35.5000	36.2900	32.9000	32.9000	+3.557%	39	129	+77.964%
2026-04-16	31.7700	31.7700	31.7700	31.7700	+7.331%	1	120	+84.293%
2026-04-15	28.5100	29.6000	28.5100	29.6000	+19.355%	3	121	+97.804%
2026-04-14	24.8000	24.8000	24.8000	24.8000	+44.186%	2	122	+136.089%
2026-04-09	16.8000	17.2000	16.5800	17.2000	-4.444%	5	120	+240.407%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+9.091%	1	120	+225.278%
2026-03-30	16.5000	16.5000	16.5000	16.5000	+1.915%	1	120	+254.848%
2026-03-27	16.5000	16.5000	16.1900	16.1900	-17.608%	2	120	+261.643%
2026-03-24	19.6500	19.6500	19.6500	19.6500	-7.746%	1	118	+197.964%
2026-03-20	21.3000	21.3000	21.3000	21.3000	-31.335%	1	117	+174.883%
2026-03-09	31.0200	31.0200	31.0200	31.0200	-7.126%	9	116	+88.749%
2026-03-06	33.4000	33.4000	33.4000	33.4000	+5.031%	1	121	+75.299%
2026-03-04	31.8000	31.8000	31.8000	31.8000	+13.490%	2	122	+84.119%
2026-02-27	28.1000	28.1000	28.0200	28.0200	+2.450%	24	123	+108.958%
2026-02-20	27.3500	27.3500	27.3500	27.3500	-21.068%	1	99	+114.077%
2026-02-10	34.6400	34.7500	34.6000	34.6500	+11.415%	29	99	+68.975%
2026-02-09	30.8000	31.1000	30.8000	31.1000	+19.157%	4	74	+88.264%
2026-02-06	27.1200	27.1200	25.0500	26.1000	+2.433%	30	72	+124.330%
2026-02-05	25.4800	25.4800	25.4800	25.4800	-18.516%	1	70	+129.788%
2026-02-04	31.2700	31.2700	31.2700	31.2700	-15.441%	1	70	+87.240%
2026-01-29	36.1000	36.9800	33.8700	36.9800	-32.184%	10	70	+58.329%
2026-01-27	54.5900	54.6000	54.5300	54.5300	+33.325%	22	65	+7.372%
2026-01-22	40.8500	40.9000	40.7000	40.9000	+1.063%	4	50	+43.154%
2026-01-21	39.9000	40.4800	38.5000	40.4700	-5.045%	8	51	+44.675%
2026-01-20	42.7000	42.7000	42.6200	42.6200	-8.462%	13	51	+37.377%
2026-01-15	46.5600	46.5600	46.5600	46.5600	-4.649%	1	40	+25.752%
2026-01-14	48.8300	48.8300	48.8300	48.8300	-8.386%	2	40	+19.906%
2026-01-12	53.3000	53.3000	53.3000	53.3000	-0.837%	1	39	+9.850%
2026-01-08	53.7500	53.7500	53.7500	53.7500	+0.920%	1	39	+8.930%
2026-01-02	53.2600	53.2600	53.2600	53.2600	-10.712%	2	39	+9.932%
2025-12-22	59.6500	59.6500	59.6500	59.6500	-1.405%	1	39	-1.844%
2025-12-18	60.4900	60.5000	60.4900	60.5000	+5.880%	22	39	-3.223%
2025-12-17	57.1400	57.1400	57.1400	57.1400	-1.990%	1	28	+2.468%
2025-12-15	58.3000	58.3000	58.3000	58.3000	-6.988%	1	28	+0.429%
2025-12-11	60.3600	62.6800	60.3600	62.6800	+4.467%	2	28	-6.589%
2025-12-03	60.3500	60.3500	60.0000	60.0000	-3.335%	5	28	-2.417%
2025-11-26	61.1300	62.0700	61.1300	62.0700	+10.800%	33	43	-5.671%
2025-11-25	56.0200	56.0200	56.0200	56.0200	-3.330%	3	43	+4.516%
2025-11-21	57.9500	57.9500	57.9500	57.9500	-14.942%	1	40	+1.035%
2025-11-19	68.1300	68.1300	68.1300	68.1300	-1.204%	3	40	-14.061%
2025-11-18	68.9600	68.9600	68.9600	68.9600	-9.927%	1	41	-15.096%
2025-11-17	76.5600	76.5600	76.5600	76.5600	+3.376%	1	40	-23.524%
2025-11-11	74.0000	74.0600	74.0000	74.0600	+7.411%	2	41	-20.942%
2025-11-07	70.0000	70.0000	68.9500	68.9500	-2.997%	3	39	-15.083%
2025-11-06	71.0800	71.0800	71.0800	71.0800	-7.073%	2	37	-17.628%
2025-11-05	76.3500	76.4900	76.3500	76.4900	-0.778%	4	37	-23.454%
2025-11-04	75.8700	77.0900	75.8700	77.0900	-3.698%	2	35	-24.050%
2025-10-31	82.3900	82.3900	80.0500	80.0500	-16.204%	33	33	-26.858%
2025-10-29	95.5300	95.5300	95.5300	95.5300	+18.981%	3	3	-38.710%
2025-10-23	80.2800	80.2900	80.2800	80.2900	0.000%	2	2	-27.077%