Dark

MSFT20271217C580
MSFT Dec 17 2027 580.00 Call (MSFT271217C00580000)
option OPRA

EOD

Aug 3, 2026

52.54+31.613%(+12.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	44.3300	52.5400	44.3300	52.5400	+31.613%	9	1,998	0.000%
2026-07-31	39.9200	39.9200	39.9200	39.9200	+6.738%	1	1,997	+31.613%
2026-07-30	36.5000	37.8000	34.0000	37.4000	+64.468%	452	1,997	+40.481%
2026-07-27	23.6300	23.6400	22.7400	22.7400	+2.896%	3	1,845	+131.047%
2026-07-23	22.1000	22.1000	22.1000	22.1000	-19.166%	1	1,844	+137.738%
2026-07-21	27.5000	27.5000	27.3400	27.3400	+1.636%	2	1,844	+92.173%
2026-07-16	26.9000	26.9000	26.9000	26.9000	+12.224%	1	1,844	+95.316%
2026-07-14	23.7700	23.9700	23.7700	23.9700	-5.926%	2	1,845	+119.191%
2026-07-02	26.2000	26.2000	25.4800	25.4800	+0.434%	11	1,839	+106.201%
2026-07-01	25.3700	25.3700	25.3700	25.3700	+21.098%	1	1,839	+107.095%
2026-06-30	20.9500	20.9500	20.9500	20.9500	-6.889%	3	1,838	+150.788%
2026-06-26	22.5000	22.5000	22.5000	22.5000	+20.192%	3	1,841	+133.511%
2026-06-25	18.7200	18.7200	18.7200	18.7200	-7.327%	1	1,838	+180.662%
2026-06-22	20.2000	20.2000	20.2000	20.2000	-9.821%	1	1,837	+160.099%
2026-06-18	21.4200	22.4000	21.4200	22.4000	+1.357%	3	1,840	+134.554%
2026-06-17	23.4600	24.0500	22.1000	22.1000	-19.343%	6	1,840	+137.738%
2026-06-15	26.7300	28.0000	26.7300	27.4000	+11.837%	403	1,840	+91.752%
2026-06-11	24.5000	24.5000	24.5000	24.5000	-7.547%	5	2,080	+114.449%
2026-06-10	27.3500	27.5500	26.5000	26.5000	-4.263%	34	2,075	+98.264%
2026-06-09	29.3500	29.5500	27.6800	27.6800	-7.020%	41	2,074	+89.812%
2026-06-08	29.7700	29.7700	29.7700	29.7700	-14.552%	1	2,064	+76.486%
2026-06-04	34.8500	34.9400	34.8400	34.8400	+0.665%	4	2,064	+50.804%
2026-06-03	36.0000	36.0000	34.6100	34.6100	-13.280%	502	2,064	+51.806%
2026-06-02	39.9300	39.9300	39.9100	39.9100	-16.854%	501	1,573	+31.646%
2026-06-01	44.7400	48.0000	44.7400	48.0000	+23.711%	115	1,112	+9.458%
2026-05-29	32.3000	38.8000	32.3000	38.8000	+40.224%	4	1,026	+35.412%
2026-05-26	27.6700	27.6700	27.6700	27.6700	-2.053%	7	1,026	+89.881%
2026-05-21	27.4000	28.2500	27.4000	28.2500	-4.593%	13	1,026	+85.982%
2026-05-19	29.6100	29.6100	29.6100	29.6100	+2.813%	1	1,026	+77.440%
2026-05-18	28.8000	28.8000	28.8000	28.8000	+6.352%	1	1,015	+82.431%
2026-05-15	26.1800	27.0800	26.1800	27.0800	+24.220%	4	1,015	+94.018%
2026-05-13	21.9300	21.9300	21.8000	21.8000	-17.362%	11	1,015	+141.009%
2026-05-07	26.3800	26.3800	26.3800	26.3800	+10.377%	1	1,014	+99.166%
2026-04-30	23.0000	23.9500	22.3700	23.9000	-19.879%	65	1,013	+119.833%
2026-04-29	30.6000	30.7000	29.8300	29.8300	-2.197%	29	1,012	+76.131%
2026-04-28	30.5000	30.5000	30.5000	30.5000	+15.094%	1	1,001	+72.262%
2026-04-23	26.4200	26.5000	26.4200	26.5000	-16.404%	2	1,000	+98.264%
2026-04-22	31.7000	31.7000	31.7000	31.7000	+19.623%	1	999	+65.741%
2026-04-20	27.7500	27.7500	26.5000	26.5000	-7.018%	3	999	+98.264%
2026-04-17	29.7400	29.7400	28.5000	28.5000	+0.070%	5	999	+84.351%
2026-04-16	28.4100	28.4800	28.3200	28.4800	+55.628%	5	998	+84.480%
2026-04-13	18.0400	18.3000	18.0400	18.3000	+9.712%	2	996	+187.104%
2026-04-08	16.6800	16.6800	16.6800	16.6800	+12.323%	2	994	+214.988%
2026-04-06	14.8500	14.8500	14.8500	14.8500	+2.062%	1	992	+253.805%
2026-04-02	14.5500	14.5500	14.5500	14.5500	+0.138%	5	997	+261.100%
2026-03-31	14.5300	14.5300	14.5300	14.5300	-4.596%	1	997	+261.597%
2026-03-25	15.2300	15.2300	15.2300	15.2300	-10.674%	1	997	+244.977%
2026-03-23	18.1500	18.1500	17.0500	17.0500	-5.120%	23	998	+208.152%
2026-03-20	17.7500	17.9700	17.7500	17.9700	-3.127%	2	998	+192.376%
2026-03-19	18.7700	18.7700	18.5500	18.5500	-7.018%	11	997	+183.235%
2026-03-18	20.2500	20.2500	19.6000	19.9500	-8.987%	24	997	+163.358%
2026-03-13	22.0000	22.0000	21.9200	21.9200	-14.708%	2	1,007	+139.690%
2026-03-09	25.7000	25.7000	25.7000	25.7000	-9.027%	1	1,008	+104.436%
2026-03-06	28.2500	28.2500	28.2500	28.2500	+19.249%	1	1,007	+85.982%
2026-02-27	24.1100	24.1100	23.6900	23.6900	+8.920%	2	1,006	+121.781%
2026-02-24	20.2000	21.7500	20.2000	21.7500	+2.401%	8	1,007	+141.563%
2026-02-23	21.3000	21.3000	21.2400	21.2400	-10.190%	4	1,014	+147.363%
2026-02-19	23.6500	23.6500	23.6500	23.6500	-1.170%	5	1,015	+122.156%
2026-02-12	23.9300	23.9300	23.9300	23.9300	+3.953%	1	1,010	+119.557%
2026-02-06	21.4000	23.0200	21.1000	23.0200	+6.132%	16	1,010	+128.236%
2026-02-05	22.7500	22.7500	21.6900	21.6900	-18.734%	106	999	+142.231%
2026-02-04	25.5500	26.6900	25.5500	26.6900	+9.385%	104	1,049	+96.853%
2026-02-03	24.4000	24.4000	24.4000	24.4000	-13.414%	1	948	+115.328%
2026-02-02	28.1800	28.1800	28.1800	28.1800	-8.950%	1	948	+86.444%
2026-01-30	30.9000	30.9500	30.9000	30.9500	-2.581%	6	947	+69.758%
2026-01-29	33.6000	33.6000	31.5500	31.7700	-32.490%	13	950	+65.376%
2026-01-27	47.0600	47.0600	47.0600	47.0600	+3.771%	10	951	+11.645%
2026-01-26	45.3500	45.3500	45.3500	45.3500	+16.731%	1	941	+15.854%
2026-01-23	38.8500	38.8500	38.8500	38.8500	+6.497%	4	941	+35.238%
2026-01-22	36.4800	36.4800	36.4800	36.4800	+7.929%	3	941	+44.024%
2026-01-21	33.8000	33.8000	33.8000	33.8000	-6.293%	1	942	+55.444%
2026-01-20	34.9500	36.0700	34.9500	36.0700	-9.258%	6	942	+45.661%
2026-01-16	38.0000	39.7500	38.0000	39.7500	+3.381%	114	857	+32.176%
2026-01-15	38.4500	38.4500	38.4500	38.4500	-7.126%	1	857	+36.645%
2026-01-13	41.4000	41.4000	41.4000	41.4000	-8.508%	2	858	+26.908%
2026-01-12	45.2500	45.2500	45.2500	45.2500	-0.462%	1	860	+16.110%
2026-01-08	45.8700	45.8700	45.4600	45.4600	+3.318%	3	859	+15.574%
2026-01-06	43.2500	44.0000	43.2500	44.0000	-0.227%	3	860	+19.409%
2026-01-05	44.1000	44.1000	44.1000	44.1000	+1.496%	700	860	+19.138%
2026-01-02	43.4500	43.4500	43.4500	43.4500	-10.872%	1	335	+20.921%
2025-12-31	48.7500	48.7500	48.7500	48.7500	-2.049%	2	338	+7.774%
2025-12-29	49.7700	49.7700	49.7700	49.7700	-2.850%	5	338	+5.566%
2025-12-22	51.2300	51.2300	51.2300	51.2300	-0.331%	1	341	+2.557%
2025-12-18	50.7500	52.0100	50.3700	51.4000	-4.230%	208	341	+2.218%
2025-12-10	53.6700	53.6700	53.6700	53.6700	-5.143%	1	374	-2.105%
2025-12-09	56.5800	56.5800	56.5800	56.5800	+1.946%	1	373	-7.140%
2025-12-08	55.5000	55.5000	55.5000	55.5000	+6.342%	1	374	-5.333%
2025-12-03	52.1900	52.1900	52.1900	52.1900	-6.285%	1	374	+0.671%
2025-11-26	55.6900	55.6900	55.6900	55.6900	+17.987%	1	375	-5.656%
2025-11-24	49.8000	49.8000	47.2000	47.2000	-6.940%	2	375	+11.314%
2025-11-21	49.7900	50.7200	49.7900	50.7200	-6.386%	11	375	+3.588%
2025-11-20	54.9700	54.9700	54.1800	54.1800	-2.642%	11	379	-3.027%
2025-11-19	55.6500	55.6500	55.6500	55.6500	-7.188%	4	379	-5.588%
2025-11-18	59.9600	59.9600	59.9600	59.9600	-11.836%	2	379	-12.375%
2025-11-14	68.0100	68.0100	68.0100	68.0100	+4.150%	1	379	-22.747%
2025-11-13	64.7800	65.3000	64.3000	65.3000	+1.319%	45	378	-19.541%
2025-11-12	64.4500	64.4500	64.4500	64.4500	+5.310%	1	360	-18.479%
2025-11-07	60.6000	61.2000	60.6000	61.2000	-2.439%	10	361	-14.150%
2025-11-06	62.8500	62.8500	62.7300	62.7300	-6.373%	3	366	-16.244%
2025-11-04	64.9400	67.4500	64.9400	67.0000	-2.715%	26	366	-21.582%
2025-11-03	68.6000	68.8700	68.6000	68.8700	-5.580%	2	370	-23.711%
2025-10-30	77.4100	77.4100	72.9400	72.9400	-10.183%	4	370	-27.968%
2025-10-29	80.8500	81.2100	80.8500	81.2100	-2.133%	5	373	-35.304%
2025-10-28	82.8500	84.4700	82.8500	82.9800	+10.566%	17	373	-36.684%
2025-10-27	73.3000	75.0500	73.3000	75.0500	+10.400%	8	373	-29.993%
2025-10-22	69.2200	69.2200	67.9800	67.9800	+3.866%	3	373	-22.713%
2025-10-20	64.4400	65.4500	64.4400	65.4500	+1.363%	6	372	-19.725%
2025-10-13	64.3300	64.5700	64.3300	64.5700	-0.324%	2	377	-18.631%
2025-10-10	65.9300	65.9300	64.7800	64.7800	-4.242%	2	377	-18.895%
2025-10-09	67.1300	67.7000	67.1300	67.6500	-1.399%	8	377	-22.336%
2025-10-07	70.3000	70.3000	68.3500	68.6100	+0.058%	5	379	-23.422%
2025-10-06	64.8500	68.5700	64.8500	68.5700	+10.597%	4	379	-23.378%
2025-10-02	65.8700	65.8700	62.0000	62.0000	-3.201%	6	377	-15.258%
2025-09-30	64.0500	64.0500	64.0500	64.0500	+1.265%	31	380	-17.970%
2025-09-29	63.9000	63.9000	63.2500	63.2500	+3.434%	3	349	-16.933%
2025-09-23	62.7900	62.7900	61.1500	61.1500	+0.213%	8	352	-14.080%
2025-09-19	61.0200	61.0200	61.0200	61.0200	+3.074%	1	356	-13.897%
2025-09-17	59.2000	59.2000	59.2000	59.2000	-4.516%	1	357	-11.250%
2025-09-15	62.0000	62.0000	62.0000	62.0000	+1.639%	1	357	-15.258%
2025-09-12	59.7000	61.0000	59.7000	61.0000	+10.607%	2	358	-13.869%
2025-09-11	55.9500	55.9500	55.1500	55.1500	-0.181%	78	356	-4.733%
2025-09-10	55.2000	55.2500	55.2000	55.2500	+1.994%	2	285	-4.905%
2025-09-09	54.1700	54.1700	54.1700	54.1700	+2.150%	1	286	-3.009%
2025-09-08	53.5400	53.5400	53.0300	53.0300	+1.961%	3	286	-0.924%
2025-09-05	55.0000	55.0000	51.4000	52.0100	-10.467%	62	286	+1.019%
2025-09-04	57.0000	58.0900	56.6600	58.0900	+1.823%	3	318	-9.554%
2025-09-03	57.0500	57.0500	57.0500	57.0500	-4.182%	1	318	-7.905%
2025-08-28	59.3600	59.5400	59.3600	59.5400	+6.512%	50	317	-11.757%
2025-08-27	56.9000	56.9000	55.9000	55.9000	+0.848%	3	337	-6.011%
2025-08-26	57.7200	57.7200	55.4300	55.4300	-8.122%	40	335	-5.214%
2025-08-22	60.0000	60.3300	59.5200	60.3300	+0.066%	5	358	-12.912%
2025-08-21	59.9500	60.4500	59.6900	60.2900	-1.406%	7	359	-12.855%
2025-08-19	62.3500	62.3500	61.1500	61.1500	-7.628%	14	359	-14.080%
2025-08-18	66.2000	66.2000	66.2000	66.2000	-4.335%	1	357	-20.634%
2025-08-15	69.2000	69.2000	69.2000	69.2000	+1.170%	10	356	-24.075%
2025-08-14	68.4200	68.4800	68.3100	68.4000	-2.813%	123	346	-23.187%
2025-08-12	70.3800	70.3800	70.3800	70.3800	+0.328%	1	279	-25.348%
2025-08-11	70.2500	70.2500	70.1500	70.1500	+2.185%	16	280	-25.103%
2025-08-08	68.6400	69.3500	68.6400	68.6500	-1.506%	4	265	-23.467%
2025-08-07	69.7000	69.7000	69.7000	69.7000	-10.354%	1	265	-24.620%
2025-08-04	75.5800	78.5000	75.5800	77.7500	+9.708%	9	265	-32.424%
2025-08-01	72.9800	72.9800	70.4900	70.8700	-7.997%	25	269	-25.864%
2025-07-31	81.7100	81.7200	77.0300	77.0300	+18.144%	46	269	-31.793%
2025-07-30	65.2000	65.2000	65.2000	65.2000	+0.462%	1	261	-19.417%
2025-07-28	64.9000	64.9000	64.9000	64.9000	-0.886%	1	261	-19.045%
2025-07-25	65.3800	65.4800	65.3800	65.4800	+10.983%	4	261	-19.762%
2025-07-23	59.0200	59.0200	59.0000	59.0000	-3.437%	2	258	-10.949%
2025-07-22	61.1000	61.1000	61.1000	61.1000	-4.457%	1	259	-14.010%
2025-07-21	64.3200	64.3200	63.6000	63.9500	-0.544%	4	259	-17.842%
2025-07-18	64.1000	64.3000	64.1000	64.3000	+2.880%	8	259	-18.289%
2025-07-11	62.5000	62.5000	62.5000	62.5000	+5.485%	3	264	-15.936%
2025-07-10	59.6900	59.6900	59.2500	59.2500	-1.135%	3	262	-11.325%
2025-07-09	61.8300	61.8300	59.5500	59.9300	+4.226%	26	262	-12.331%
2025-07-08	57.5000	57.5000	57.5000	57.5000	+2.862%	1	241	-8.626%
2025-07-02	55.9000	55.9000	55.9000	55.9000	-3.002%	2	241	-6.011%
2025-06-27	57.6900	57.6900	57.6300	57.6300	-1.906%	3	352	-8.832%
2025-06-26	58.0000	58.7500	58.0000	58.7500	+4.537%	4	350	-10.570%
2025-06-25	55.4000	56.2000	55.4000	56.2000	+8.077%	2	350	-6.512%
2025-06-18	51.7500	52.0000	51.7500	52.0000	+1.345%	9	340	+1.038%
2025-06-17	51.1200	51.3100	50.7700	51.3100	-1.289%	12	340	+2.397%
2025-06-16	51.9800	51.9800	51.9800	51.9800	+3.960%	5	330	+1.077%
2025-06-13	50.0000	50.0000	50.0000	50.0000	-2.248%	6	330	+5.080%
2025-06-12	51.1500	51.1500	51.1500	51.1500	+0.729%	1	327	+2.717%
2025-06-11	50.7800	50.7800	50.7800	50.7800	+4.572%	4	326	+3.466%
2025-06-10	48.1600	48.5600	48.1600	48.5600	-0.185%	37	326	+8.196%
2025-06-09	48.7500	48.7500	48.6500	48.6500	+9.203%	11	309	+7.996%
2025-05-20	44.5500	44.5500	44.5500	44.5500	+0.632%	1	298	+17.935%
2025-05-15	44.2700	44.2700	44.2700	44.2700	+6.803%	7	298	+18.681%
2025-05-13	41.4500	41.4500	41.4500	41.4500	+3.109%	2	299	+26.755%
2025-05-12	40.2000	40.2000	40.2000	40.2000	-1.277%	1	299	+30.697%
2025-05-08	40.7200	40.7200	40.7200	40.7200	+11.715%	5	298	+29.028%
2025-05-07	38.3000	38.3700	36.4500	36.4500	-5.935%	7	298	+44.143%
2025-05-06	37.9000	38.7500	37.9000	38.7500	+10.841%	3	292	+35.587%
2025-05-01	35.5000	36.4500	34.9600	34.9600	+57.124%	55	292	+50.286%
2025-04-30	22.2500	22.2500	22.2500	22.2500	-3.261%	1	300	+136.135%
2025-04-29	22.7900	23.4500	22.7900	23.0000	+2.587%	5	301	+128.435%
2025-04-28	22.1900	22.4200	22.1900	22.4200	+32.506%	4	299	+134.344%
2025-04-22	16.9200	16.9200	16.9200	16.9200	+9.161%	2	300	+210.520%
2025-04-21	17.8000	17.8000	15.5000	15.5000	-17.685%	3	302	+238.968%
2025-04-17	18.7200	18.9800	18.4500	18.8300	-3.436%	25	305	+179.023%
2025-04-09	18.0000	19.5000	17.7000	19.5000	+13.570%	7	305	+169.436%
2025-04-08	18.0400	18.0400	17.1700	17.1700	+15.623%	2	300	+205.999%
2025-04-07	15.8000	15.8000	14.8500	14.8500	-17.500%	4	300	+253.805%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-9.091%	4	301	+191.889%
2025-03-31	19.8500	19.8500	19.7000	19.8000	-11.409%	3	301	+165.354%
2025-03-28	22.3500	22.3500	22.3500	22.3500	-6.836%	10	301	+135.078%
2025-03-27	23.9900	23.9900	23.9900	23.9900	-6.835%	3	296	+119.008%
2025-03-25	25.9300	25.9300	25.2400	25.7500	+1.779%	22	293	+104.039%
2025-03-24	25.3000	25.3000	25.3000	25.3000	+0.397%	12	293	+107.668%
2025-03-19	25.0500	25.4500	25.0500	25.2000	+2.066%	4	305	+108.492%
2025-03-17	24.6900	24.6900	24.6900	24.6900	+3.739%	1	305	+112.799%
2025-03-13	25.6500	25.6500	23.4600	23.8000	-8.462%	60	312	+120.756%
2025-03-11	23.2700	26.0000	23.2700	26.0000	+10.310%	4	312	+102.077%
2025-03-10	23.5700	23.5700	23.5700	23.5700	-17.269%	4	310	+122.910%
2025-03-07	28.4900	28.4900	28.4900	28.4900	-1.214%	8	310	+84.416%
2025-03-06	28.8400	28.8400	28.8400	28.8400	+3.928%	4	306	+82.178%
2025-03-03	27.7500	27.7500	27.7500	27.7500	-6.534%	1	306	+89.333%
2025-02-28	27.6900	29.6900	27.6900	29.6900	-0.034%	14	305	+76.962%
2025-02-27	29.7000	29.7000	29.7000	29.7000	-19.118%	5	311	+76.902%
2025-02-20	36.7200	36.7200	36.7200	36.7200	+8.000%	1	311	+43.083%
2025-02-12	34.0000	34.0000	34.0000	34.0000	-2.299%	3	311	+54.529%
2025-02-05	35.3000	35.3000	34.8000	34.8000	-0.713%	2	311	+50.977%
2025-02-04	34.9000	35.4000	34.9000	35.0500	-2.909%	10	311	+49.900%
2025-02-03	36.1000	36.1000	36.1000	36.1000	+1.064%	2	309	+45.540%
2025-01-30	36.4500	36.4500	35.3500	35.7200	-21.512%	8	303	+47.088%
2025-01-29	45.5100	45.5100	45.5100	45.5100	-3.067%	1	303	+15.447%
2025-01-28	46.5000	46.9500	46.5000	46.9500	+13.133%	2	303	+11.906%
2025-01-27	40.3000	42.2000	40.3000	41.5000	-14.433%	7	303	+26.602%
2025-01-24	48.7000	48.7000	48.5000	48.5000	-1.523%	4	301	+8.330%
2025-01-23	48.1500	49.5000	47.6000	49.2500	-0.505%	218	301	+6.680%
2025-01-22	47.2000	49.5000	47.1000	49.5000	+18.138%	123	216	+6.141%
2025-01-21	40.4000	42.9500	40.4000	41.9000	-2.445%	36	157	+25.394%
2025-01-17	42.5700	43.2200	40.7000	42.9500	+5.270%	222	77	+22.328%
2025-01-16	40.7000	42.0000	40.4500	40.8000	-3.318%	22	77	+28.775%
2025-01-15	41.4500	42.2000	41.4500	42.2000	+12.234%	16	69	+24.502%
2025-01-13	37.5000	38.1400	37.2800	37.6000	0.000%	60	60	+39.734%