Dark

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

EOD

Sep 25, 2026

62.60+15.349%(+8.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	61.4800	62.6000	61.4800	62.6000	+15.349%	2	584	0.000%
2026-09-23	57.9000	58.0100	54.2700	54.2700	+1.439%	3	584	+15.349%
2026-09-22	53.5000	53.5000	53.5000	53.5000	+2.707%	2	582	+17.009%
2026-09-17	52.0900	52.0900	52.0900	52.0900	-3.698%	2	580	+20.177%
2026-09-15	54.0900	54.0900	54.0900	54.0900	-5.717%	5	580	+15.733%
2026-09-14	54.1000	57.3700	54.1000	57.3700	+7.194%	51	580	+9.116%
2026-09-04	53.5200	53.5200	53.5200	53.5200	-9.793%	3	556	+16.966%
2026-09-03	60.9500	60.9500	59.3300	59.3300	+15.721%	8	556	+5.512%
2026-09-02	53.6100	53.6100	51.2700	51.2700	-7.371%	6	554	+22.099%
2026-09-01	55.7500	55.7500	55.3500	55.3500	-10.146%	9	554	+13.098%
2026-08-31	60.9500	61.6000	60.9500	61.6000	-3.206%	6	547	+1.623%
2026-08-28	62.6500	66.1200	62.6500	63.6400	+6.779%	15	542	-1.634%
2026-08-27	58.9000	60.0500	58.9000	59.6000	+9.963%	29	540	+5.034%
2026-08-26	54.4000	54.4100	53.7000	54.2000	+3.199%	32	565	+15.498%
2026-08-25	50.5400	52.5200	50.5400	52.5200	+2.819%	51	542	+19.193%
2026-08-24	51.1500	52.2000	51.0800	51.0800	+2.058%	17	541	+22.553%
2026-08-21	49.6200	50.0500	49.6200	50.0500	+2.667%	27	530	+25.075%
2026-08-20	48.7500	48.7500	48.7500	48.7500	+0.515%	4	505	+28.410%
2026-08-18	48.5500	48.5500	48.5000	48.5000	-1.423%	2	505	+29.072%
2026-08-17	49.2000	49.2000	49.2000	49.2000	-12.064%	1	505	+27.236%
2026-08-14	56.1000	56.4000	55.9500	55.9500	-3.783%	5	505	+11.886%
2026-08-13	58.1500	58.1500	58.1500	58.1500	-5.447%	1	501	+7.653%
2026-08-11	60.4100	61.5000	60.4100	61.5000	-3.363%	12	501	+1.789%
2026-08-10	65.1500	65.1500	63.6400	63.6400	+1.338%	2	503	-1.634%
2026-08-07	62.8000	62.8000	62.8000	62.8000	+11.052%	1	502	-0.318%
2026-08-05	56.5000	56.8000	56.3700	56.5500	-5.371%	12	501	+10.698%
2026-08-04	59.7600	59.7600	59.7600	59.7600	+8.359%	1	499	+4.752%
2026-08-03	53.0500	55.1500	53.0500	55.1500	+31.372%	19	499	+13.509%
2026-07-31	42.0000	42.0000	41.6000	41.9800	+4.950%	15	483	+49.119%
2026-07-30	37.7500	40.2000	37.7500	40.0000	+56.740%	3	491	+56.500%
2026-07-29	25.5200	25.5200	25.5200	25.5200	+7.227%	1	491	+145.298%
2026-07-09	23.8000	23.8000	23.8000	23.8000	-15.242%	1	491	+163.025%
2026-07-02	27.4000	28.0800	27.4000	28.0800	+5.962%	3	492	+122.934%
2026-07-01	26.5000	26.5000	26.5000	26.5000	+21.560%	19	492	+136.226%
2026-06-29	21.8000	21.8000	21.8000	21.8000	+18.478%	26	492	+187.156%
2026-06-25	18.4000	18.4000	18.4000	18.4000	-10.810%	2	469	+240.217%
2026-06-24	22.3800	22.3800	20.6300	20.6300	-5.497%	2	471	+203.442%
2026-06-23	22.3000	22.3000	21.8300	21.8300	-22.036%	11	470	+186.761%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+9.804%	1	469	+123.571%
2026-06-12	25.6500	25.6500	25.5000	25.5000	-8.108%	2	469	+145.490%
2026-06-10	29.1800	29.6500	27.7500	27.7500	-16.541%	4	469	+125.586%
2026-06-05	33.0400	33.2500	33.0400	33.2500	-12.500%	2	469	+88.271%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-9.200%	1	469	+64.737%
2026-06-02	41.8500	41.8500	41.8500	41.8500	-11.895%	2	469	+49.582%
2026-06-01	47.5000	47.5000	47.5000	47.5000	+23.730%	2	467	+31.789%
2026-05-29	34.9800	38.3900	34.9800	38.3900	+15.982%	3	467	+63.063%
2026-05-28	33.1300	33.1300	31.5500	33.1000	+21.646%	18	466	+89.124%
2026-05-27	27.2100	27.2100	27.2100	27.2100	-12.226%	1	471	+130.062%
2026-05-22	31.0000	31.0000	31.0000	31.0000	+36.564%	4	471	+101.935%
2026-05-11	22.7000	22.7000	22.7000	22.7000	-19.674%	1	471	+175.771%
2026-05-07	28.2600	28.2600	28.2600	28.2600	+18.292%	1	472	+121.515%
2026-05-06	23.5000	23.8900	23.5000	23.8900	-3.669%	2	472	+162.034%
2026-05-05	25.5000	25.5000	24.8000	24.8000	+4.070%	15	472	+152.419%
2026-04-30	24.1000	24.1000	23.3500	23.8300	-26.223%	5	467	+162.694%
2026-04-29	32.4000	32.5500	32.2000	32.3000	-4.438%	14	470	+93.808%
2026-04-28	33.8000	33.8000	33.8000	33.8000	+8.682%	1	477	+85.207%
2026-04-24	31.1000	31.1000	31.1000	31.1000	+10.127%	1	477	+101.286%
2026-04-23	28.2000	28.3500	28.2000	28.2400	-12.080%	6	476	+121.671%
2026-04-21	30.4700	32.1200	30.3000	32.1200	+6.995%	50	477	+94.894%
2026-04-17	31.4200	34.0500	30.0200	30.0200	+0.502%	111	475	+108.528%
2026-04-16	30.3000	30.7700	29.4500	29.8700	+30.437%	157	517	+109.575%
2026-04-14	22.9000	22.9000	22.9000	22.9000	+43.394%	1	628	+173.362%
2026-04-09	15.9700	15.9700	15.9700	15.9700	+3.701%	10	628	+291.985%
2026-04-07	15.4000	15.4000	15.4000	15.4000	-4.050%	1	628	+306.494%
2026-04-06	16.0500	16.0500	16.0500	16.0500	-7.225%	1	628	+290.031%
2026-04-01	17.3000	17.3000	17.3000	17.3000	+6.135%	1	628	+261.850%
2026-03-31	15.7200	16.3000	15.7200	16.3000	+18.116%	7	627	+284.049%
2026-03-30	15.3900	15.3900	13.8000	13.8000	-5.479%	61	622	+353.623%
2026-03-27	14.6200	14.6200	14.6000	14.6000	-6.109%	3	563	+328.767%
2026-03-26	16.6800	16.6800	15.2500	15.5500	-5.356%	255	561	+302.572%
2026-03-25	16.4300	16.4300	16.4300	16.4300	-18.944%	2	438	+281.010%
2026-03-19	20.2700	20.2700	20.2700	20.2700	-11.291%	1	436	+208.831%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-16.054%	20	437	+173.961%
2026-03-10	27.2200	27.2200	27.2200	27.2200	-0.548%	5	457	+129.978%
2026-03-09	27.3700	27.3700	27.3700	27.3700	-10.262%	5	460	+128.718%
2026-03-05	29.6900	30.5000	29.6900	30.5000	-0.327%	2	460	+105.246%
2026-03-04	29.9900	30.6000	29.9900	30.6000	+21.092%	5	461	+104.575%
2026-02-27	25.8300	25.8300	25.2700	25.2700	-4.642%	23	465	+147.725%
2026-02-25	24.2500	26.5000	24.2500	26.5000	+15.217%	2	462	+136.226%
2026-02-24	23.0000	23.0000	23.0000	23.0000	+5.601%	1	462	+172.174%
2026-02-23	23.2500	23.2500	21.7800	21.7800	-11.822%	112	462	+187.420%
2026-02-19	25.4000	25.4000	24.7000	24.7000	-5.182%	15	397	+153.441%
2026-02-11	25.7700	26.0500	25.7700	26.0500	+6.370%	2	397	+140.307%
2026-02-06	23.0500	24.4900	23.0500	24.4900	+2.042%	12	398	+155.615%
2026-02-05	24.1000	24.1000	24.0000	24.0000	-11.341%	2	389	+160.833%
2026-02-03	27.5800	27.5800	27.0700	27.0700	-16.912%	10	390	+131.252%
2026-01-30	33.1000	33.1000	32.4000	32.5800	+2.614%	18	383	+92.142%
2026-01-29	33.6000	33.6000	31.1000	31.7500	-37.561%	429	372	+97.165%
2026-01-28	50.8500	50.8500	50.8500	50.8500	-1.070%	1	604	+23.107%
2026-01-27	50.1800	51.4000	50.1800	51.4000	+43.375%	12	605	+21.790%
2026-01-21	35.8500	35.8500	35.8500	35.8500	-6.665%	1	613	+74.616%
2026-01-20	38.4100	38.4100	38.4100	38.4100	-6.042%	4	613	+62.978%
2026-01-15	40.8800	40.8800	40.8800	40.8800	-1.137%	20	617	+53.131%
2026-01-14	41.4400	41.4700	41.3500	41.3500	-14.478%	30	597	+51.391%
2026-01-12	47.9400	48.3500	47.9400	48.3500	-0.678%	3	567	+29.473%
2026-01-08	48.6700	48.6800	48.6700	48.6800	-8.324%	2	566	+28.595%
2026-01-07	53.1000	53.1000	53.1000	53.1000	+8.434%	10	567	+17.891%
2026-01-06	48.4600	48.9700	48.4600	48.9700	+1.809%	4	577	+27.833%
2026-01-02	50.0000	50.0000	48.1000	48.1000	-12.290%	2	581	+30.146%
2025-12-18	55.6000	55.6000	54.8400	54.8400	+5.563%	2	580	+14.150%
2025-12-17	51.9500	51.9500	51.9500	51.9500	-0.574%	11	580	+20.500%
2025-12-15	52.2000	52.2500	52.2000	52.2500	-12.625%	2	580	+19.809%
2025-12-09	59.8000	59.8000	59.8000	59.8000	-0.664%	2	578	+4.682%
2025-12-08	59.2500	60.2000	59.2500	60.2000	+7.538%	5	578	+3.987%
2025-12-05	55.9800	55.9800	55.9800	55.9800	+3.380%	3	581	+11.826%
2025-12-04	54.1500	54.1500	54.1500	54.1500	-7.845%	2	584	+15.605%
2025-12-02	58.5400	58.7600	58.5400	58.7600	-2.715%	35	582	+6.535%
2025-11-28	60.4000	60.4000	60.4000	60.4000	+2.390%	3	608	+3.642%
2025-11-26	58.9900	58.9900	58.9900	58.9900	+9.606%	1	605	+6.120%
2025-11-25	50.5700	53.8200	50.5700	53.8200	+2.808%	4	605	+16.314%
2025-11-24	51.8700	52.3500	51.8700	52.3500	+1.611%	3	605	+19.580%
2025-11-21	53.4000	53.4000	51.5200	51.5200	-10.711%	13	606	+21.506%
2025-11-20	61.5100	61.6000	57.7000	57.7000	-4.407%	7	611	+8.492%
2025-11-19	61.1000	61.1000	60.3600	60.3600	-3.285%	11	607	+3.711%
2025-11-18	62.4100	62.4100	62.4100	62.4100	-11.550%	1	616	+0.304%
2025-11-17	70.4400	70.5600	70.4400	70.5600	-0.899%	2	617	-11.281%
2025-11-14	71.2000	71.2000	71.2000	71.2000	+0.423%	30	617	-12.079%
2025-11-12	70.9000	70.9000	70.9000	70.9000	+3.097%	1	591	-11.707%
2025-11-10	68.7700	68.7700	68.7700	68.7700	+7.453%	5	590	-8.972%
2025-11-07	64.1200	64.1200	64.0000	64.0000	-4.974%	6	595	-2.188%
2025-11-06	66.0000	67.3500	66.0000	67.3500	-3.772%	2	589	-7.053%
2025-11-05	69.9900	69.9900	69.9900	69.9900	-8.222%	2	589	-10.559%
2025-10-30	81.0000	81.0000	76.2600	76.2600	-12.345%	8	590	-17.912%
2025-10-28	87.0000	87.0000	87.0000	87.0000	+10.729%	1	590	-28.046%
2025-10-27	78.7000	78.7000	78.5700	78.5700	+6.176%	6	593	-20.326%
2025-10-23	74.0000	74.0000	74.0000	74.0000	+3.831%	1	593	-15.405%
2025-10-22	73.0400	73.0400	71.2700	71.2700	+2.709%	6	593	-12.165%
2025-10-20	69.6500	69.6500	69.3900	69.3900	+2.648%	28	588	-9.785%
2025-10-17	67.6000	67.6000	67.6000	67.6000	+0.148%	15	563	-7.396%
2025-10-15	67.5000	67.5000	67.5000	67.5000	-5.779%	2	578	-7.259%
2025-10-09	71.2100	71.7000	71.2000	71.6400	-2.874%	8	578	-12.619%
2025-10-08	73.7900	73.7900	73.7600	73.7600	+0.559%	4	577	-15.130%
2025-10-07	73.3500	73.3500	73.3500	73.3500	-3.027%	5	568	-14.656%
2025-10-06	72.5000	75.6400	72.5000	75.6400	+10.278%	3	568	-17.240%
2025-10-02	68.4100	68.6700	68.4100	68.5900	+3.143%	4	567	-8.733%
2025-10-01	66.5000	66.5000	66.5000	66.5000	+1.527%	1	569	-5.865%
2025-09-26	64.0100	65.5000	64.0100	65.5000	+1.582%	3	569	-4.427%
2025-09-24	64.4800	64.4800	64.4800	64.4800	-6.047%	1	570	-2.916%
2025-09-19	68.6200	68.6300	68.6200	68.6300	+5.992%	8	571	-8.786%
2025-09-18	64.7500	64.7500	64.7500	64.7500	0.000%	1	565	-3.320%
2025-09-17	63.4200	64.7500	63.0000	64.7500	-2.367%	7	564	-3.320%
2025-09-16	66.3200	66.3200	66.3200	66.3200	+2.172%	1	571	-5.609%
2025-09-12	64.2000	64.9100	64.2000	64.9100	+11.128%	2	571	-3.559%
2025-09-10	56.6800	58.4100	56.6800	58.4100	+2.294%	2	572	+7.173%
2025-09-08	57.1000	57.1000	57.1000	57.1000	+2.883%	1	571	+9.632%
2025-09-05	56.5300	56.5500	55.0000	55.5000	-10.049%	4	570	+12.793%
2025-09-04	61.7000	61.7000	61.7000	61.7000	+0.081%	1	568	+1.459%
2025-09-03	61.9500	62.0000	61.6500	61.6500	+0.818%	4	569	+1.541%
2025-09-02	61.1000	61.1500	61.0500	61.1500	-4.304%	6	570	+2.371%
2025-08-28	63.9000	63.9000	63.9000	63.9000	-0.514%	2	573	-2.034%
2025-08-22	62.7500	64.2300	62.7500	64.2300	+0.359%	25	571	-2.538%
2025-08-21	63.4700	64.1000	63.1000	64.0000	+1.555%	10	572	-2.188%
2025-08-20	65.2000	65.2000	63.0200	63.0200	-3.757%	8	574	-0.666%
2025-08-19	65.4800	65.4800	65.4800	65.4800	-6.457%	1	571	-4.398%
2025-08-18	70.0000	70.0000	70.0000	70.0000	-6.040%	1	570	-10.571%
2025-08-15	72.5000	74.5000	72.5000	74.5000	+1.818%	3	569	-15.973%
2025-08-13	73.1700	73.1700	73.1700	73.1700	-0.041%	1	568	-14.446%
2025-08-11	74.5500	74.5500	73.2000	73.2000	+0.205%	2	568	-14.481%
2025-08-08	73.0000	73.7000	73.0000	73.0500	-3.117%	36	566	-14.305%
2025-08-07	75.4500	75.4500	75.4000	75.4000	-0.185%	13	551	-16.976%
2025-08-06	75.4000	76.1700	75.4000	75.5400	-4.705%	3	538	-17.130%
2025-08-05	81.1000	81.1000	79.2700	79.2700	-1.405%	11	539	-21.029%
2025-08-04	80.6600	82.8000	80.4000	80.4000	+9.254%	16	530	-22.139%
2025-08-01	79.1500	79.1500	73.5900	73.5900	-9.171%	4	517	-14.934%
2025-07-31	86.2000	86.2000	81.0200	81.0200	+17.779%	61	515	-22.735%
2025-07-30	68.3000	68.8300	68.3000	68.7900	-1.135%	48	502	-8.998%
2025-07-29	69.5800	69.5800	69.5800	69.5800	-2.604%	1	502	-10.032%
2025-07-25	69.5000	71.4400	69.5000	71.4400	+4.674%	11	501	-12.374%
2025-07-24	68.9500	68.9500	68.2500	68.2500	+7.076%	16	491	-8.278%
2025-07-23	63.7400	63.7400	63.7400	63.7400	-5.205%	1	491	-1.789%
2025-07-21	68.2500	68.2500	67.2400	67.2400	-0.237%	31	491	-6.901%
2025-07-18	67.1000	67.4000	67.1000	67.4000	-1.419%	2	462	-7.122%
2025-07-17	68.3700	68.3700	68.3700	68.3700	+2.735%	4	462	-8.439%
2025-07-16	66.5500	66.5500	66.5500	66.5500	+1.433%	1	458	-5.935%
2025-07-15	66.8300	66.8300	65.6100	65.6100	+1.016%	4	457	-4.588%
2025-07-09	64.9500	64.9500	64.9500	64.9500	+6.301%	1	454	-3.618%
2025-07-01	61.1000	61.1000	61.1000	61.1000	-3.246%	10	453	+2.455%
2025-06-30	63.1500	63.1500	63.1500	63.1500	+2.850%	2	443	-0.871%
2025-06-27	61.4000	61.4000	61.4000	61.4000	+3.107%	2	441	+1.954%
2025-06-24	59.5500	59.5500	59.5500	59.5500	+7.008%	1	439	+5.122%
2025-06-16	55.6500	55.6500	55.6500	55.6500	-0.678%	1	438	+12.489%
2025-06-12	54.7700	56.0300	54.7700	56.0300	+7.111%	26	437	+11.726%
2025-06-11	53.6000	53.6000	52.3100	52.3100	+1.474%	6	412	+19.671%
2025-06-10	51.5500	51.5500	51.5500	51.5500	-1.018%	27	416	+21.435%
2025-06-09	52.0800	52.0800	52.0800	52.0800	-0.724%	10	416	+20.200%
2025-06-06	52.4600	52.4600	52.4600	52.4600	+6.626%	20	426	+19.329%
2025-06-04	49.0300	49.3800	48.5500	49.2000	-0.081%	599	416	+27.236%
2025-06-03	49.2400	49.2400	49.2400	49.2400	+1.421%	27	137	+27.132%
2025-06-02	48.5500	48.5500	48.5500	48.5500	-0.021%	10	110	+28.939%
2025-05-27	47.5000	48.5600	47.5000	48.5600	+1.547%	3	110	+28.913%
2025-05-22	47.8200	47.8200	47.8200	47.8200	+4.365%	1	110	+30.908%
2025-05-15	46.0500	46.0500	45.8200	45.8200	+9.696%	22	110	+36.622%
2025-05-09	41.1300	41.7700	41.1300	41.7700	+0.360%	4	96	+49.868%
2025-05-08	41.3000	41.6200	41.3000	41.6200	+6.855%	2	95	+50.408%
2025-05-07	39.4900	39.4900	38.9500	38.9500	-2.989%	6	95	+60.719%
2025-05-05	40.2700	40.2700	40.1500	40.1500	+0.501%	3	95	+55.915%
2025-05-02	39.9500	39.9500	39.9500	39.9500	+11.250%	4	92	+56.696%
2025-05-01	37.8700	38.9500	35.9100	35.9100	+48.819%	18	92	+74.325%
2025-04-30	24.1300	24.1300	24.1300	24.1300	-2.030%	1	79	+159.428%
2025-04-29	24.6500	24.6500	24.6300	24.6300	+1.567%	2	79	+154.162%
2025-04-28	24.2500	24.2500	24.2500	24.2500	+5.435%	8	79	+158.144%
2025-04-25	23.9200	23.9200	22.9800	23.0000	+15.000%	10	87	+172.174%
2025-04-16	22.7500	22.7500	20.0000	20.0000	-23.401%	3	87	+213.000%
2025-04-11	26.1100	26.1100	26.1100	26.1100	+30.877%	10	86	+139.755%
2025-04-04	19.9000	21.7300	19.9000	19.9500	-2.730%	38	86	+213.784%
2025-03-31	20.5100	20.5100	20.5100	20.5100	-14.256%	1	86	+205.217%
2025-03-28	23.9200	23.9200	23.9200	23.9200	-9.360%	2	86	+161.706%
2025-03-27	26.3900	26.3900	26.3900	26.3900	+9.050%	1	86	+137.211%
2025-03-20	27.1100	28.6000	23.0000	24.2000	-9.091%	80	86	+158.678%
2025-03-19	26.6200	26.6200	26.6200	26.6200	+3.984%	1	86	+135.162%
2025-03-13	27.4500	27.4500	25.2000	25.6000	-5.185%	61	27	+144.531%
2025-03-10	27.0000	27.0000	27.0000	27.0000	-13.378%	1	27	+131.852%
2025-03-06	31.1700	31.1700	31.1700	31.1700	+4.949%	1	27	+100.834%
2025-03-04	29.7000	29.7000	29.7000	29.7000	+5.694%	1	27	+110.774%
2025-03-03	29.9300	29.9300	28.1000	28.1000	-6.271%	11	27	+122.776%
2025-02-28	28.7000	29.9800	28.7000	29.9800	-3.290%	8	36	+108.806%
2025-02-27	31.0000	31.0000	31.0000	31.0000	-3.125%	5	38	+101.935%
2025-02-25	32.0000	32.0000	32.0000	32.0000	-14.439%	1	33	+95.625%
2025-02-19	37.4000	37.4000	37.4000	37.4000	+8.943%	1	33	+67.380%
2025-02-18	34.3300	34.3300	34.3300	34.3300	-3.023%	1	33	+82.348%
2025-02-14	35.4000	35.4000	35.4000	35.4000	-2.452%	2	32	+76.836%
2025-02-13	35.5300	36.2900	35.5300	36.2900	-1.520%	10	29	+72.499%
2025-02-12	35.8500	36.8500	35.8500	36.8500	-5.513%	2	29	+69.878%
2025-01-31	39.0000	39.0000	39.0000	39.0000	0.000%	20	29	+60.513%
2025-01-30	38.7000	39.0000	37.2700	39.0000	-21.953%	11	24	+60.513%
2025-01-29	49.9700	49.9700	49.9700	49.9700	-3.159%	8	13	+25.275%
2025-01-28	51.6000	51.6000	51.6000	51.6000	+1.415%	1	5	+21.318%
2025-01-24	50.8800	50.8800	50.8800	50.8800	+1.658%	2	4	+23.035%
2025-01-22	50.4000	50.4000	50.0500	50.0500	+15.964%	4	3	+25.075%
2025-01-17	44.8700	44.8700	43.1600	43.1600	0.000%	4	0	+45.042%