Dark

MSFT20271217C570
MSFT Dec 17 2027 570.00 Call (MSFT271217C00570000)
option OPRA

EOD

Aug 3, 2026

55.15+31.372%(+13.17)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.0500	55.1500	53.0500	55.1500	+31.372%	19	499	0.000%
2026-07-31	42.0000	42.0000	41.6000	41.9800	+4.950%	15	483	+31.372%
2026-07-30	37.7500	40.2000	37.7500	40.0000	+56.740%	3	491	+37.875%
2026-07-29	25.5200	25.5200	25.5200	25.5200	+7.227%	1	491	+116.105%
2026-07-09	23.8000	23.8000	23.8000	23.8000	-15.242%	1	491	+131.723%
2026-07-02	27.4000	28.0800	27.4000	28.0800	+5.962%	3	492	+96.403%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+21.560%	19	492	+108.113%
2026-06-29	21.8000	21.8000	21.8000	21.8000	+18.478%	26	492	+152.982%
2026-06-25	18.4000	18.4000	18.4000	18.4000	-10.810%	2	469	+199.728%
2026-06-24	22.3800	22.3800	20.6300	20.6300	-5.497%	2	471	+167.329%
2026-06-23	22.3000	22.3000	21.8300	21.8300	-22.036%	11	470	+152.634%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+9.804%	1	469	+96.964%
2026-06-12	25.6500	25.6500	25.5000	25.5000	-8.108%	2	469	+116.275%
2026-06-10	29.1800	29.6500	27.7500	27.7500	-16.541%	4	469	+98.739%
2026-06-05	33.0400	33.2500	33.0400	33.2500	-12.500%	2	469	+65.865%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-9.200%	1	469	+45.132%
2026-06-02	41.8500	41.8500	41.8500	41.8500	-11.895%	2	469	+31.780%
2026-06-01	47.5000	47.5000	47.5000	47.5000	+23.730%	2	467	+16.105%
2026-05-29	34.9800	38.3900	34.9800	38.3900	+15.982%	3	467	+43.657%
2026-05-28	33.1300	33.1300	31.5500	33.1000	+21.646%	18	466	+66.616%
2026-05-27	27.2100	27.2100	27.2100	27.2100	-12.226%	1	471	+102.683%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+36.564%	4	471	+77.903%
2026-05-11	22.7000	22.7000	22.7000	22.7000	-19.674%	1	471	+142.952%
2026-05-07	28.2600	28.2600	28.2600	28.2600	+18.292%	1	472	+95.152%
2026-05-06	23.5000	23.8900	23.5000	23.8900	-3.669%	2	472	+130.850%
2026-05-05	25.5000	25.5000	24.8000	24.8000	+4.070%	15	472	+122.379%
2026-04-30	24.1000	24.1000	23.3500	23.8300	-26.223%	5	467	+131.431%
2026-04-29	32.4000	32.5500	32.2000	32.3000	-4.438%	14	470	+70.743%
2026-04-28	33.8000	33.8000	33.8000	33.8000	+8.682%	1	477	+63.166%
2026-04-24	31.1000	31.1000	31.1000	31.1000	+10.127%	1	477	+77.331%
2026-04-23	28.2000	28.3500	28.2000	28.2400	-12.080%	6	476	+95.290%
2026-04-21	30.4700	32.1200	30.3000	32.1200	+6.995%	50	477	+71.700%
2026-04-17	31.4200	34.0500	30.0200	30.0200	+0.502%	111	475	+83.711%
2026-04-16	30.3000	30.7700	29.4500	29.8700	+30.437%	157	517	+84.633%
2026-04-14	22.9000	22.9000	22.9000	22.9000	+43.394%	1	628	+140.830%
2026-04-09	15.9700	15.9700	15.9700	15.9700	+3.701%	10	628	+245.335%
2026-04-07	15.4000	15.4000	15.4000	15.4000	-4.050%	1	628	+258.117%
2026-04-06	16.0500	16.0500	16.0500	16.0500	-7.225%	1	628	+243.614%
2026-04-01	17.3000	17.3000	17.3000	17.3000	+6.135%	1	628	+218.786%
2026-03-31	15.7200	16.3000	15.7200	16.3000	+18.116%	7	627	+238.344%
2026-03-30	15.3900	15.3900	13.8000	13.8000	-5.479%	61	622	+299.638%
2026-03-27	14.6200	14.6200	14.6000	14.6000	-6.109%	3	563	+277.740%
2026-03-26	16.6800	16.6800	15.2500	15.5500	-5.356%	255	561	+254.662%
2026-03-25	16.4300	16.4300	16.4300	16.4300	-18.944%	2	438	+235.666%
2026-03-19	20.2700	20.2700	20.2700	20.2700	-11.291%	1	436	+172.077%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-16.054%	20	437	+141.357%
2026-03-10	27.2200	27.2200	27.2200	27.2200	-0.548%	5	457	+102.608%
2026-03-09	27.3700	27.3700	27.3700	27.3700	-10.262%	5	460	+101.498%
2026-03-05	29.6900	30.5000	29.6900	30.5000	-0.327%	2	460	+80.820%
2026-03-04	29.9900	30.6000	29.9900	30.6000	+21.092%	5	461	+80.229%
2026-02-27	25.8300	25.8300	25.2700	25.2700	-4.642%	23	465	+118.243%
2026-02-25	24.2500	26.5000	24.2500	26.5000	+15.217%	2	462	+108.113%
2026-02-24	23.0000	23.0000	23.0000	23.0000	+5.601%	1	462	+139.783%
2026-02-23	23.2500	23.2500	21.7800	21.7800	-11.822%	112	462	+153.214%
2026-02-19	25.4000	25.4000	24.7000	24.7000	-5.182%	15	397	+123.279%
2026-02-11	25.7700	26.0500	25.7700	26.0500	+6.370%	2	397	+111.708%
2026-02-06	23.0500	24.4900	23.0500	24.4900	+2.042%	12	398	+125.194%
2026-02-05	24.1000	24.1000	24.0000	24.0000	-11.341%	2	389	+129.792%
2026-02-03	27.5800	27.5800	27.0700	27.0700	-16.912%	10	390	+103.731%
2026-01-30	33.1000	33.1000	32.4000	32.5800	+2.614%	18	383	+69.276%
2026-01-29	33.6000	33.6000	31.1000	31.7500	-37.561%	429	372	+73.701%
2026-01-28	50.8500	50.8500	50.8500	50.8500	-1.070%	1	604	+8.456%
2026-01-27	50.1800	51.4000	50.1800	51.4000	+43.375%	12	605	+7.296%
2026-01-21	35.8500	35.8500	35.8500	35.8500	-6.665%	1	613	+53.835%
2026-01-20	38.4100	38.4100	38.4100	38.4100	-6.042%	4	613	+43.582%
2026-01-15	40.8800	40.8800	40.8800	40.8800	-1.137%	20	617	+34.907%
2026-01-14	41.4400	41.4700	41.3500	41.3500	-14.478%	30	597	+33.374%
2026-01-12	47.9400	48.3500	47.9400	48.3500	-0.678%	3	567	+14.064%
2026-01-08	48.6700	48.6800	48.6700	48.6800	-8.324%	2	566	+13.291%
2026-01-07	53.1000	53.1000	53.1000	53.1000	+8.434%	10	567	+3.861%
2026-01-06	48.4600	48.9700	48.4600	48.9700	+1.809%	4	577	+12.620%
2026-01-02	50.0000	50.0000	48.1000	48.1000	-12.290%	2	581	+14.657%
2025-12-18	55.6000	55.6000	54.8400	54.8400	+5.563%	2	580	+0.565%
2025-12-17	51.9500	51.9500	51.9500	51.9500	-0.574%	11	580	+6.160%
2025-12-15	52.2000	52.2500	52.2000	52.2500	-12.625%	2	580	+5.550%
2025-12-09	59.8000	59.8000	59.8000	59.8000	-0.664%	2	578	-7.776%
2025-12-08	59.2500	60.2000	59.2500	60.2000	+7.538%	5	578	-8.389%
2025-12-05	55.9800	55.9800	55.9800	55.9800	+3.380%	3	581	-1.483%
2025-12-04	54.1500	54.1500	54.1500	54.1500	-7.845%	2	584	+1.847%
2025-12-02	58.5400	58.7600	58.5400	58.7600	-2.715%	35	582	-6.144%
2025-11-28	60.4000	60.4000	60.4000	60.4000	+2.390%	3	608	-8.692%
2025-11-26	58.9900	58.9900	58.9900	58.9900	+9.606%	1	605	-6.510%
2025-11-25	50.5700	53.8200	50.5700	53.8200	+2.808%	4	605	+2.471%
2025-11-24	51.8700	52.3500	51.8700	52.3500	+1.611%	3	605	+5.349%
2025-11-21	53.4000	53.4000	51.5200	51.5200	-10.711%	13	606	+7.046%
2025-11-20	61.5100	61.6000	57.7000	57.7000	-4.407%	7	611	-4.419%
2025-11-19	61.1000	61.1000	60.3600	60.3600	-3.285%	11	607	-8.632%
2025-11-18	62.4100	62.4100	62.4100	62.4100	-11.550%	1	616	-11.633%
2025-11-17	70.4400	70.5600	70.4400	70.5600	-0.899%	2	617	-21.840%
2025-11-14	71.2000	71.2000	71.2000	71.2000	+0.423%	30	617	-22.542%
2025-11-12	70.9000	70.9000	70.9000	70.9000	+3.097%	1	591	-22.214%
2025-11-10	68.7700	68.7700	68.7700	68.7700	+7.453%	5	590	-19.805%
2025-11-07	64.1200	64.1200	64.0000	64.0000	-4.974%	6	595	-13.828%
2025-11-06	66.0000	67.3500	66.0000	67.3500	-3.772%	2	589	-18.114%
2025-11-05	69.9900	69.9900	69.9900	69.9900	-8.222%	2	589	-21.203%
2025-10-30	81.0000	81.0000	76.2600	76.2600	-12.345%	8	590	-27.682%
2025-10-28	87.0000	87.0000	87.0000	87.0000	+10.729%	1	590	-36.609%
2025-10-27	78.7000	78.7000	78.5700	78.5700	+6.176%	6	593	-29.808%
2025-10-23	74.0000	74.0000	74.0000	74.0000	+3.831%	1	593	-25.473%
2025-10-22	73.0400	73.0400	71.2700	71.2700	+2.709%	6	593	-22.618%
2025-10-20	69.6500	69.6500	69.3900	69.3900	+2.648%	28	588	-20.522%
2025-10-17	67.6000	67.6000	67.6000	67.6000	+0.148%	15	563	-18.417%
2025-10-15	67.5000	67.5000	67.5000	67.5000	-5.779%	2	578	-18.296%
2025-10-09	71.2100	71.7000	71.2000	71.6400	-2.874%	8	578	-23.018%
2025-10-08	73.7900	73.7900	73.7600	73.7600	+0.559%	4	577	-25.230%
2025-10-07	73.3500	73.3500	73.3500	73.3500	-3.027%	5	568	-24.813%
2025-10-06	72.5000	75.6400	72.5000	75.6400	+10.278%	3	568	-27.089%
2025-10-02	68.4100	68.6700	68.4100	68.5900	+3.143%	4	567	-19.595%
2025-10-01	66.5000	66.5000	66.5000	66.5000	+1.527%	1	569	-17.068%
2025-09-26	64.0100	65.5000	64.0100	65.5000	+1.582%	3	569	-15.802%
2025-09-24	64.4800	64.4800	64.4800	64.4800	-6.047%	1	570	-14.470%
2025-09-19	68.6200	68.6300	68.6200	68.6300	+5.992%	8	571	-19.642%
2025-09-18	64.7500	64.7500	64.7500	64.7500	0.000%	1	565	-14.826%
2025-09-17	63.4200	64.7500	63.0000	64.7500	-2.367%	7	564	-14.826%
2025-09-16	66.3200	66.3200	66.3200	66.3200	+2.172%	1	571	-16.843%
2025-09-12	64.2000	64.9100	64.2000	64.9100	+11.128%	2	571	-15.036%
2025-09-10	56.6800	58.4100	56.6800	58.4100	+2.294%	2	572	-5.581%
2025-09-08	57.1000	57.1000	57.1000	57.1000	+2.883%	1	571	-3.415%
2025-09-05	56.5300	56.5500	55.0000	55.5000	-10.049%	4	570	-0.631%
2025-09-04	61.7000	61.7000	61.7000	61.7000	+0.081%	1	568	-10.616%
2025-09-03	61.9500	62.0000	61.6500	61.6500	+0.818%	4	569	-10.543%
2025-09-02	61.1000	61.1500	61.0500	61.1500	-4.304%	6	570	-9.812%
2025-08-28	63.9000	63.9000	63.9000	63.9000	-0.514%	2	573	-13.693%
2025-08-22	62.7500	64.2300	62.7500	64.2300	+0.359%	25	571	-14.137%
2025-08-21	63.4700	64.1000	63.1000	64.0000	+1.555%	10	572	-13.828%
2025-08-20	65.2000	65.2000	63.0200	63.0200	-3.757%	8	574	-12.488%
2025-08-19	65.4800	65.4800	65.4800	65.4800	-6.457%	1	571	-15.776%
2025-08-18	70.0000	70.0000	70.0000	70.0000	-6.040%	1	570	-21.214%
2025-08-15	72.5000	74.5000	72.5000	74.5000	+1.818%	3	569	-25.973%
2025-08-13	73.1700	73.1700	73.1700	73.1700	-0.041%	1	568	-24.628%
2025-08-11	74.5500	74.5500	73.2000	73.2000	+0.205%	2	568	-24.658%
2025-08-08	73.0000	73.7000	73.0000	73.0500	-3.117%	36	566	-24.504%
2025-08-07	75.4500	75.4500	75.4000	75.4000	-0.185%	13	551	-26.857%
2025-08-06	75.4000	76.1700	75.4000	75.5400	-4.705%	3	538	-26.992%
2025-08-05	81.1000	81.1000	79.2700	79.2700	-1.405%	11	539	-30.428%
2025-08-04	80.6600	82.8000	80.4000	80.4000	+9.254%	16	530	-31.405%
2025-08-01	79.1500	79.1500	73.5900	73.5900	-9.171%	4	517	-25.058%
2025-07-31	86.2000	86.2000	81.0200	81.0200	+17.779%	61	515	-31.930%
2025-07-30	68.3000	68.8300	68.3000	68.7900	-1.135%	48	502	-19.828%
2025-07-29	69.5800	69.5800	69.5800	69.5800	-2.604%	1	502	-20.739%
2025-07-25	69.5000	71.4400	69.5000	71.4400	+4.674%	11	501	-22.802%
2025-07-24	68.9500	68.9500	68.2500	68.2500	+7.076%	16	491	-19.194%
2025-07-23	63.7400	63.7400	63.7400	63.7400	-5.205%	1	491	-13.477%
2025-07-21	68.2500	68.2500	67.2400	67.2400	-0.237%	31	491	-17.980%
2025-07-18	67.1000	67.4000	67.1000	67.4000	-1.419%	2	462	-18.175%
2025-07-17	68.3700	68.3700	68.3700	68.3700	+2.735%	4	462	-19.336%
2025-07-16	66.5500	66.5500	66.5500	66.5500	+1.433%	1	458	-17.130%
2025-07-15	66.8300	66.8300	65.6100	65.6100	+1.016%	4	457	-15.943%
2025-07-09	64.9500	64.9500	64.9500	64.9500	+6.301%	1	454	-15.089%
2025-07-01	61.1000	61.1000	61.1000	61.1000	-3.246%	10	453	-9.738%
2025-06-30	63.1500	63.1500	63.1500	63.1500	+2.850%	2	443	-12.668%
2025-06-27	61.4000	61.4000	61.4000	61.4000	+3.107%	2	441	-10.179%
2025-06-24	59.5500	59.5500	59.5500	59.5500	+7.008%	1	439	-7.389%
2025-06-16	55.6500	55.6500	55.6500	55.6500	-0.678%	1	438	-0.898%
2025-06-12	54.7700	56.0300	54.7700	56.0300	+7.111%	26	437	-1.571%
2025-06-11	53.6000	53.6000	52.3100	52.3100	+1.474%	6	412	+5.429%
2025-06-10	51.5500	51.5500	51.5500	51.5500	-1.018%	27	416	+6.984%
2025-06-09	52.0800	52.0800	52.0800	52.0800	-0.724%	10	416	+5.895%
2025-06-06	52.4600	52.4600	52.4600	52.4600	+6.626%	20	426	+5.128%
2025-06-04	49.0300	49.3800	48.5500	49.2000	-0.081%	599	416	+12.093%
2025-06-03	49.2400	49.2400	49.2400	49.2400	+1.421%	27	137	+12.002%
2025-06-02	48.5500	48.5500	48.5500	48.5500	-0.021%	10	110	+13.594%
2025-05-27	47.5000	48.5600	47.5000	48.5600	+1.547%	3	110	+13.571%
2025-05-22	47.8200	47.8200	47.8200	47.8200	+4.365%	1	110	+15.328%
2025-05-15	46.0500	46.0500	45.8200	45.8200	+9.696%	22	110	+20.362%
2025-05-09	41.1300	41.7700	41.1300	41.7700	+0.360%	4	96	+32.033%
2025-05-08	41.3000	41.6200	41.3000	41.6200	+6.855%	2	95	+32.508%
2025-05-07	39.4900	39.4900	38.9500	38.9500	-2.989%	6	95	+41.592%
2025-05-05	40.2700	40.2700	40.1500	40.1500	+0.501%	3	95	+37.360%
2025-05-02	39.9500	39.9500	39.9500	39.9500	+11.250%	4	92	+38.048%
2025-05-01	37.8700	38.9500	35.9100	35.9100	+48.819%	18	92	+53.578%
2025-04-30	24.1300	24.1300	24.1300	24.1300	-2.030%	1	79	+128.554%
2025-04-29	24.6500	24.6500	24.6300	24.6300	+1.567%	2	79	+123.914%
2025-04-28	24.2500	24.2500	24.2500	24.2500	+5.435%	8	79	+127.423%
2025-04-25	23.9200	23.9200	22.9800	23.0000	+15.000%	10	87	+139.783%
2025-04-16	22.7500	22.7500	20.0000	20.0000	-23.401%	3	87	+175.750%
2025-04-11	26.1100	26.1100	26.1100	26.1100	+30.877%	10	86	+111.222%
2025-04-04	19.9000	21.7300	19.9000	19.9500	-2.730%	38	86	+176.441%
2025-03-31	20.5100	20.5100	20.5100	20.5100	-14.256%	1	86	+168.893%
2025-03-28	23.9200	23.9200	23.9200	23.9200	-9.360%	2	86	+130.560%
2025-03-27	26.3900	26.3900	26.3900	26.3900	+9.050%	1	86	+108.981%
2025-03-20	27.1100	28.6000	23.0000	24.2000	-9.091%	80	86	+127.893%
2025-03-19	26.6200	26.6200	26.6200	26.6200	+3.984%	1	86	+107.175%
2025-03-13	27.4500	27.4500	25.2000	25.6000	-5.185%	61	27	+115.430%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-13.378%	1	27	+104.259%
2025-03-06	31.1700	31.1700	31.1700	31.1700	+4.949%	1	27	+76.933%
2025-03-04	29.7000	29.7000	29.7000	29.7000	+5.694%	1	27	+85.690%
2025-03-03	29.9300	29.9300	28.1000	28.1000	-6.271%	11	27	+96.263%
2025-02-28	28.7000	29.9800	28.7000	29.9800	-3.290%	8	36	+83.956%
2025-02-27	31.0000	31.0000	31.0000	31.0000	-3.125%	5	38	+77.903%
2025-02-25	32.0000	32.0000	32.0000	32.0000	-14.439%	1	33	+72.344%
2025-02-19	37.4000	37.4000	37.4000	37.4000	+8.943%	1	33	+47.460%
2025-02-18	34.3300	34.3300	34.3300	34.3300	-3.023%	1	33	+60.647%
2025-02-14	35.4000	35.4000	35.4000	35.4000	-2.452%	2	32	+55.791%
2025-02-13	35.5300	36.2900	35.5300	36.2900	-1.520%	10	29	+51.970%
2025-02-12	35.8500	36.8500	35.8500	36.8500	-5.513%	2	29	+49.661%
2025-01-31	39.0000	39.0000	39.0000	39.0000	0.000%	20	29	+41.410%
2025-01-30	38.7000	39.0000	37.2700	39.0000	-21.953%	11	24	+41.410%
2025-01-29	49.9700	49.9700	49.9700	49.9700	-3.159%	8	13	+10.366%
2025-01-28	51.6000	51.6000	51.6000	51.6000	+1.415%	1	5	+6.880%
2025-01-24	50.8800	50.8800	50.8800	50.8800	+1.658%	2	4	+8.392%
2025-01-22	50.4000	50.4000	50.0500	50.0500	+15.964%	4	3	+10.190%
2025-01-17	44.8700	44.8700	43.1600	43.1600	0.000%	4	0	+27.780%