Dark

MSFT20271217C575
MSFT Dec 17 2027 575.00 Call (MSFT271217C00575000)
option OPRA

EOD

Sep 29, 2026

57.03+3.785%(+2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	57.0300	57.0300	57.0300	57.0300	+3.785%	1	326	0.000%
2026-09-28	53.9800	54.9600	53.9800	54.9500	-8.993%	12	325	+3.785%
2026-09-25	60.3800	60.3800	60.3800	60.3800	+18.207%	3	316	-5.548%
2026-09-23	51.0800	51.0800	51.0800	51.0800	+4.160%	1	313	+11.648%
2026-09-21	49.0400	49.0400	49.0400	49.0400	-0.527%	1	312	+16.293%
2026-09-18	49.3000	49.3000	49.3000	49.3000	-11.759%	1	313	+15.680%
2026-09-14	56.3000	57.2000	55.3000	55.8700	+11.495%	89	312	+2.076%
2026-09-10	50.1100	50.1100	50.1100	50.1100	-2.415%	4	371	+13.810%
2026-09-08	51.3500	51.3500	51.3500	51.3500	-1.685%	1	367	+11.061%
2026-09-04	52.2300	52.2300	52.2300	52.2300	-11.774%	1	365	+9.190%
2026-09-03	59.1500	59.2000	59.1500	59.2000	+16.078%	2	365	-3.666%
2026-09-02	50.1500	51.0000	50.1500	51.0000	-14.787%	10	365	+11.824%
2026-08-31	59.4200	59.9000	59.2500	59.8500	-5.120%	29	358	-4.712%
2026-08-28	63.0800	63.0800	63.0800	63.0800	+20.038%	10	341	-9.591%
2026-08-26	52.0600	52.5500	52.0600	52.5500	+4.995%	21	331	+8.525%
2026-08-24	49.5500	50.7000	49.5500	50.0500	+6.263%	42	310	+13.946%
2026-08-18	47.0000	47.1000	47.0000	47.1000	+1.948%	6	299	+21.083%
2026-08-17	46.2000	46.2000	46.2000	46.2000	-14.917%	1	293	+23.442%
2026-08-14	54.6000	54.6000	54.3000	54.3000	-9.228%	6	294	+5.028%
2026-08-07	59.6500	59.8200	59.6500	59.8200	+3.764%	3	294	-4.664%
2026-08-06	58.5000	58.5000	57.6500	57.6500	+4.723%	34	291	-1.075%
2026-08-05	55.3800	55.3800	54.8300	55.0500	-4.261%	13	322	+3.597%
2026-08-04	58.2100	58.3800	57.5000	57.5000	+8.491%	6	315	-0.817%
2026-08-03	50.3500	53.0000	50.3500	53.0000	+25.444%	13	309	+7.604%
2026-07-31	40.5500	42.2500	40.5500	42.2500	+8.333%	3	296	+34.982%
2026-07-30	37.7400	39.0000	36.4000	39.0000	+61.960%	27	296	+46.231%
2026-07-29	24.0800	24.0800	24.0800	24.0800	+4.197%	1	287	+136.836%
2026-07-27	23.1100	23.1100	23.1100	23.1100	-17.020%	2	287	+146.776%
2026-07-21	28.1900	28.1900	27.8500	27.8500	-7.321%	2	285	+104.776%
2026-07-16	29.1500	30.0500	29.1500	30.0500	+20.200%	5	285	+89.784%
2026-07-14	25.0000	25.0000	25.0000	25.0000	-1.186%	2	280	+128.120%
2026-07-06	25.3400	25.9300	25.2500	25.3000	-6.573%	8	280	+125.415%
2026-07-02	26.6000	27.0800	26.2000	27.0800	+8.320%	5	281	+110.598%
2026-07-01	22.7500	25.8400	22.7500	25.0000	+13.020%	4	281	+128.120%
2026-06-30	22.1200	22.1200	22.1200	22.1200	+5.183%	3	282	+157.821%
2026-06-29	21.2500	21.4000	20.9800	21.0300	-0.473%	30	281	+171.184%
2026-06-26	20.2500	22.6000	20.2500	21.1300	-2.672%	97	265	+169.901%
2026-06-23	21.7600	21.7600	21.7100	21.7100	-7.063%	2	316	+162.690%
2026-06-18	23.2500	23.3600	23.2500	23.3600	-2.667%	2	335	+144.135%
2026-06-17	25.1000	25.1000	23.4400	24.0000	-8.397%	21	335	+137.625%
2026-06-16	26.7900	27.2500	25.8500	26.2000	-4.727%	22	335	+117.672%
2026-06-15	27.5000	27.5000	27.5000	27.5000	+10.000%	1	347	+107.382%
2026-06-11	25.0000	25.0000	25.0000	25.0000	-7.270%	2	348	+128.120%
2026-06-10	27.6200	27.6200	26.9600	26.9600	-24.714%	4	348	+111.536%
2026-06-04	35.9000	35.9000	35.8100	35.8100	+2.873%	2	348	+59.257%
2026-06-03	34.8100	34.8100	34.8100	34.8100	-13.300%	2	348	+63.832%
2026-06-02	40.1500	40.1500	40.1500	40.1500	-14.574%	4	346	+42.042%
2026-06-01	47.0000	47.0000	47.0000	47.0000	+17.500%	2	345	+21.340%
2026-05-29	37.2500	40.0000	37.2500	40.0000	+28.866%	3	343	+42.575%
2026-05-28	32.1000	32.1000	30.9800	31.0400	+8.760%	6	341	+83.731%
2026-05-22	28.5400	28.5400	28.5400	28.5400	-2.093%	2	339	+99.825%
2026-05-21	28.9000	29.1500	28.9000	29.1500	+19.223%	2	338	+95.643%
2026-05-14	24.4500	24.4500	24.4500	24.4500	+10.633%	1	338	+133.252%
2026-05-13	22.1000	22.1000	22.1000	22.1000	-5.150%	1	334	+158.054%
2026-05-12	23.3500	23.3500	23.3000	23.3000	-8.014%	10	334	+144.764%
2026-05-08	25.3300	25.3300	25.3300	25.3300	-2.950%	1	334	+125.148%
2026-05-01	26.1000	26.1000	26.1000	26.1000	+6.314%	1	334	+118.506%
2026-04-30	23.2000	24.6500	23.1500	24.5500	-21.112%	13	334	+132.301%
2026-04-29	31.1500	31.2500	31.1200	31.1200	+0.032%	34	331	+83.258%
2026-04-28	31.1100	31.1100	31.1100	31.1100	+11.826%	3	331	+83.317%
2026-04-23	27.8200	27.8200	27.8200	27.8200	+14.251%	1	331	+104.996%
2026-04-15	24.3500	24.3500	24.3500	24.3500	+10.682%	3	330	+134.209%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+43.322%	1	333	+159.227%
2026-04-09	15.3500	15.3500	15.3500	15.3500	-4.063%	6	333	+271.531%
2026-04-08	16.0100	16.0100	16.0000	16.0000	+7.744%	3	336	+256.438%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-7.245%	2	339	+284.040%
2026-04-02	15.1100	16.0100	15.0500	16.0100	+4.300%	106	338	+256.215%
2026-04-01	15.3500	15.3500	15.3500	15.3500	+8.099%	5	338	+271.531%
2026-03-30	13.7800	14.5900	13.7800	14.2000	+1.068%	11	343	+301.620%
2026-03-27	14.1700	14.1700	14.0300	14.0500	-9.646%	11	334	+305.907%
2026-03-26	15.6200	15.6200	15.5500	15.5500	-2.813%	2	340	+266.752%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-10.364%	1	338	+256.438%
2026-03-23	17.8500	17.8500	17.8500	17.8500	-17.931%	6	338	+219.496%
2026-03-17	21.7500	21.7500	21.7500	21.7500	-4.814%	1	344	+162.207%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-21.747%	1	344	+149.584%
2026-03-06	29.2000	29.2000	29.2000	29.2000	-2.667%	1	344	+95.308%
2026-03-05	30.0000	30.0000	30.0000	30.0000	+1.078%	3	343	+90.100%
2026-03-04	29.6800	29.6800	29.6800	29.6800	+29.043%	1	340	+92.150%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+6.481%	1	340	+147.957%
2026-02-23	22.0000	22.0000	21.6000	21.6000	-10.000%	2	340	+164.028%
2026-02-19	24.8000	25.7000	23.9500	24.0000	+0.418%	120	340	+137.625%
2026-02-18	23.5500	24.1500	23.3500	23.9000	-5.159%	120	221	+138.619%
2026-02-11	25.2000	25.2000	25.2000	25.2000	-9.189%	1	129	+126.310%
2026-02-09	27.3500	27.7500	27.3300	27.7500	+17.039%	101	130	+105.514%
2026-02-05	23.0800	23.7100	23.0800	23.7100	-7.238%	9	78	+140.531%
2026-02-03	25.5600	25.5600	25.5600	25.5600	-10.441%	5	77	+123.122%
2026-02-02	28.5400	28.5400	28.5400	28.5400	-9.912%	1	75	+99.825%
2026-01-30	31.5200	32.2400	31.5200	31.6800	-3.267%	29	75	+80.019%
2026-01-29	34.2900	34.2900	29.9400	32.7500	-12.316%	24	59	+74.137%
2026-01-22	37.3000	37.3500	37.2800	37.3500	+3.262%	18	47	+52.691%
2026-01-20	36.1700	36.1700	36.1700	36.1700	-22.631%	1	31	+57.672%
2026-01-12	46.7500	46.7500	46.7500	46.7500	+0.646%	1	31	+21.989%
2026-01-06	46.4500	46.4500	46.4500	46.4500	-0.215%	1	31	+22.777%
2026-01-02	46.5500	46.5500	46.5500	46.5500	-10.977%	1	30	+22.513%
2025-12-30	52.2900	52.2900	52.2900	52.2900	-1.022%	2	31	+9.065%
2025-12-22	52.8300	52.8300	52.8300	52.8300	-1.565%	1	29	+7.950%
2025-12-18	53.6700	53.6700	53.6700	53.6700	+5.754%	5	28	+6.260%
2025-12-17	50.7500	50.7500	50.7500	50.7500	+0.296%	1	28	+12.374%
2025-12-15	50.0000	50.6000	50.0000	50.6000	-4.275%	10	29	+12.708%
2025-12-12	52.8500	52.8600	52.8500	52.8600	+3.647%	5	27	+7.889%
2025-11-25	49.7000	51.0000	49.7000	51.0000	+4.723%	4	22	+11.824%
2025-11-24	48.7000	48.7000	48.7000	48.7000	-10.313%	1	22	+17.105%
2025-11-21	54.3000	54.3000	54.3000	54.3000	-9.349%	1	22	+5.028%
2025-11-20	59.7100	59.9000	59.7100	59.9000	+3.080%	5	21	-4.791%
2025-11-19	59.7000	59.7000	58.1100	58.1100	-6.016%	6	26	-1.859%
2025-11-18	60.6700	61.8300	60.6700	61.8300	-7.399%	6	23	-7.763%
2025-11-10	66.7700	66.7700	66.7700	66.7700	+7.141%	5	18	-14.587%
2025-11-07	62.3200	62.3200	62.3200	62.3200	-9.022%	1	13	-8.488%
2025-11-05	69.1000	69.1000	68.5000	68.5000	-1.651%	12	13	-16.745%
2025-11-04	69.5500	69.6500	69.5500	69.6500	-3.478%	2	13	-18.119%
2025-10-31	72.1700	72.1700	72.1600	72.1600	-12.798%	2	12	-20.967%
2025-10-29	82.7500	82.7500	82.7500	82.7500	-2.853%	1	10	-31.082%
2025-10-28	84.9400	85.1800	84.9400	85.1800	+11.536%	6	9	-33.048%
2025-10-27	77.4000	77.4000	76.3700	76.3700	+15.015%	7	1	-25.324%
2025-10-13	66.2400	66.4000	66.2400	66.4000	0.000%	2	1	-14.111%