Dark

MSFT20271217C590
MSFT Dec 17 2027 590.00 Call (MSFT271217C00590000)
option OPRA

EOD

Sep 28, 2026

51.80-7.533%(-4.22)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	51.8000	51.8000	51.8000	51.8000	-7.533%	50	779	0.000%
2026-09-25	54.2700	56.0200	54.2700	56.0200	+22.959%	2	829	-7.533%
2026-09-24	45.8700	45.8700	45.5600	45.5600	-3.983%	2	830	+13.696%
2026-09-23	47.9700	47.9700	47.4500	47.4500	+2.706%	2	831	+9.168%
2026-09-22	46.2000	46.2000	46.2000	46.2000	-0.965%	8	831	+12.121%
2026-09-21	45.5000	46.6500	45.5000	46.6500	+5.376%	3	831	+11.040%
2026-09-18	44.2700	44.2700	44.2700	44.2700	+0.113%	1	830	+17.009%
2026-09-16	44.2500	44.2500	44.2200	44.2200	-5.412%	4	831	+17.142%
2026-09-11	45.7500	46.7500	45.7500	46.7500	+3.133%	8	835	+10.802%
2026-09-10	45.3300	45.3300	45.3300	45.3300	+1.003%	3	831	+14.273%
2026-09-09	44.8800	44.8800	44.8800	44.8800	-0.156%	1	829	+15.419%
2026-09-08	44.9500	44.9500	44.9500	44.9500	-14.819%	4	828	+15.239%
2026-09-03	54.1500	54.1500	52.4300	52.7700	+9.960%	34	824	-1.838%
2026-09-02	47.9900	47.9900	47.9900	47.9900	-2.241%	3	828	+7.939%
2026-09-01	51.2300	51.6200	49.0900	49.0900	-10.745%	136	831	+5.520%
2026-08-31	54.7500	55.0000	54.7500	55.0000	-6.047%	4	875	-5.818%
2026-08-28	56.0500	58.5400	56.0000	58.5400	+14.537%	21	874	-11.513%
2026-08-27	51.1100	51.1100	51.1100	51.1100	+6.037%	1	863	+1.350%
2026-08-26	48.0000	48.2000	48.0000	48.2000	+4.897%	7	864	+7.469%
2026-08-25	45.7500	46.3000	45.5500	45.9500	-0.756%	20	863	+12.731%
2026-08-24	44.5000	46.4000	44.5000	46.3000	+3.928%	8	862	+11.879%
2026-08-21	44.5500	44.5500	44.5500	44.5500	+3.484%	100	860	+16.274%
2026-08-20	43.1500	43.1500	43.0500	43.0500	-5.592%	4	960	+20.325%
2026-08-19	43.6300	45.6000	43.6300	45.6000	+5.556%	145	960	+13.596%
2026-08-18	42.8200	43.2000	42.8200	43.2000	-14.030%	27	931	+19.907%
2026-08-14	50.2300	50.3500	49.7700	50.2500	+1.310%	26	918	+3.085%
2026-08-13	49.7100	49.7100	49.3900	49.6000	+0.957%	42	943	+4.435%
2026-08-12	48.9500	49.1300	48.9500	49.1300	-9.571%	3	958	+5.435%
2026-08-11	54.3300	54.3300	54.3300	54.3300	-6.969%	1	961	-4.657%
2026-08-10	56.7600	60.3000	56.7600	58.4000	+15.187%	25	961	-11.301%
2026-08-05	51.2500	51.2500	50.7000	50.7000	-7.397%	16	961	+2.170%
2026-08-04	50.0000	54.7500	50.0000	54.7500	+10.830%	35	974	-5.388%
2026-08-03	45.0000	50.0100	45.0000	49.4000	+46.762%	31	975	+4.858%
2026-07-31	35.2500	35.2500	33.6600	33.6600	-3.053%	2	990	+53.892%
2026-07-30	28.6500	35.2500	28.6500	34.7200	+58.322%	208	992	+49.194%
2026-07-29	21.0900	21.9300	21.0900	21.9300	+0.320%	2	1,011	+136.206%
2026-07-28	22.7900	22.7900	21.8600	21.8600	+9.300%	6	1,011	+136.962%
2026-07-23	22.6000	22.6000	20.0000	20.0000	-13.495%	3	1,010	+159.000%
2026-07-22	23.1200	23.1200	23.1200	23.1200	-8.072%	1	1,010	+124.048%
2026-07-21	25.1500	25.1500	25.1500	25.1500	+2.653%	2	1,009	+105.964%
2026-07-17	24.5000	24.5000	24.5000	24.5000	+1.660%	2	1,009	+111.429%
2026-07-13	24.1000	24.1000	24.1000	24.1000	+7.589%	1	1,009	+114.938%
2026-07-10	22.4000	22.4000	22.4000	22.4000	+7.796%	1	1,009	+131.250%
2026-07-09	20.6300	20.8200	20.6300	20.7800	-3.439%	6	1,009	+149.278%
2026-07-08	21.4700	21.5200	21.3900	21.5200	-16.134%	4	1,008	+140.706%
2026-07-07	25.6600	25.6600	25.6600	25.6600	+1.785%	1	1,008	+101.871%
2026-07-02	25.2100	25.2100	25.2100	25.2100	+26.429%	1	1,008	+105.474%
2026-06-30	19.9400	19.9400	19.9400	19.9400	+1.476%	1	1,008	+159.779%
2026-06-29	19.6500	19.6500	19.6500	19.6500	+21.672%	47	1,007	+163.613%
2026-06-25	16.9500	17.7700	16.1500	16.1500	-15.885%	12	980	+220.743%
2026-06-24	19.7500	19.7500	19.2000	19.2000	-1.133%	2	979	+169.792%
2026-06-23	19.4200	19.4200	19.4200	19.4200	+1.675%	1	980	+166.735%
2026-06-22	19.1000	19.1000	19.1000	19.1000	-7.685%	1	979	+171.204%
2026-06-18	20.6900	20.6900	20.6900	20.6900	-15.689%	1	978	+150.362%
2026-06-16	24.5400	24.5400	24.5400	24.5400	-5.615%	1	978	+111.084%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+7.616%	400	978	+99.231%
2026-06-10	25.8500	26.2600	24.1600	24.1600	-26.788%	15	1,218	+114.404%
2026-06-04	32.9500	33.0000	32.9500	33.0000	-2.597%	2	1,219	+56.970%
2026-06-03	34.0100	34.0100	33.8800	33.8800	-9.412%	501	1,219	+52.893%
2026-06-02	37.7700	37.7700	37.4000	37.4000	-14.318%	502	733	+38.503%
2026-06-01	42.5000	43.6500	42.5000	43.6500	+33.691%	7	289	+18.671%
2026-05-29	33.8400	33.8400	32.6500	32.6500	+6.352%	13	290	+58.652%
2026-05-28	29.7500	30.7000	29.7500	30.7000	+18.992%	13	292	+68.730%
2026-05-26	25.3000	25.8000	25.3000	25.8000	-0.540%	15	292	+100.775%
2026-05-22	25.9000	25.9500	25.9000	25.9400	-4.667%	43	282	+99.692%
2026-05-21	27.2100	27.2100	27.2100	27.2100	+0.778%	1	273	+90.371%
2026-05-15	26.2000	27.0000	26.2000	27.0000	+18.421%	13	273	+91.852%
2026-05-05	22.8000	22.8000	22.8000	22.8000	+1.740%	1	275	+127.193%
2026-05-04	22.4100	22.4100	22.4100	22.4100	-0.400%	1	274	+131.147%
2026-04-30	22.5000	22.5000	22.5000	22.5000	-20.914%	1	273	+130.222%
2026-04-29	28.5500	28.6500	28.4500	28.4500	+18.050%	13	272	+82.074%
2026-04-23	24.1000	24.1000	24.1000	24.1000	-3.018%	1	266	+114.938%
2026-04-20	24.5000	24.8500	24.5000	24.8500	-6.579%	2	267	+108.451%
2026-04-16	26.6000	26.6000	26.6000	26.6000	+33.333%	50	268	+94.737%
2026-04-14	19.9500	19.9500	19.9500	19.9500	+56.471%	1	247	+159.649%
2026-04-09	12.7500	12.7500	12.7500	12.7500	-1.163%	1	247	+306.275%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-6.182%	3	247	+301.550%
2026-04-06	13.7500	13.7500	13.7500	13.7500	+3.695%	1	247	+276.727%
2026-03-31	13.1600	13.2600	13.1600	13.2600	+6.080%	4	246	+290.649%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-4.943%	5	244	+314.400%
2026-03-26	14.1200	14.1200	13.1500	13.1500	-6.738%	5	244	+293.916%
2026-03-25	14.3000	14.3000	14.0500	14.1000	-15.060%	3	245	+267.376%
2026-03-20	16.6500	16.6500	16.6000	16.6000	-4.157%	2	243	+212.048%
2026-03-19	17.3200	17.3200	17.3200	17.3200	-11.088%	7	241	+199.076%
2026-03-17	19.4800	19.4800	19.4800	19.4800	-1.117%	1	244	+165.914%
2026-02-24	19.6700	19.7000	19.6700	19.7000	-0.152%	26	244	+162.944%
2026-02-23	19.6000	19.7300	19.6000	19.7300	-9.909%	2	244	+162.544%
2026-02-19	21.6500	21.9000	21.6500	21.9000	-21.786%	30	243	+136.530%
2026-02-10	28.0000	28.0000	28.0000	28.0000	+28.264%	2	221	+85.000%
2026-02-05	21.8300	21.8300	21.8300	21.8300	-11.079%	3	219	+137.288%
2026-02-04	24.5500	24.5500	24.5500	24.5500	+4.246%	1	219	+110.998%
2026-02-03	24.6000	24.6000	23.5500	23.5500	-21.053%	2	219	+119.958%
2026-01-29	28.3500	29.9000	27.0000	29.8300	-34.223%	23	219	+73.651%
2026-01-27	44.1600	45.3500	44.1600	45.3500	+10.529%	14	228	+14.223%
2026-01-23	34.7500	41.0300	34.7500	41.0300	+23.584%	5	218	+26.249%
2026-01-22	32.3500	33.2000	32.3500	33.2000	+6.410%	5	221	+56.024%
2026-01-21	32.2000	32.7300	30.7200	31.2000	-7.198%	8	225	+66.026%
2026-01-20	32.5900	33.6200	32.5900	33.6200	-6.011%	11	225	+54.075%
2026-01-14	38.2200	38.2200	35.7700	35.7700	-8.820%	26	216	+44.814%
2026-01-13	39.1700	39.2300	39.1700	39.2300	-7.258%	2	192	+32.042%
2026-01-12	42.3000	42.3000	42.3000	42.3000	-0.118%	1	190	+22.459%
2026-01-09	42.3500	42.3500	42.3500	42.3500	-11.771%	2	189	+22.314%
2026-01-07	45.1800	48.0000	45.1800	48.0000	+16.364%	6	187	+7.917%
2026-01-06	41.2500	41.2500	41.2500	41.2500	+1.227%	1	183	+25.576%
2026-01-02	42.2000	42.2000	40.7500	40.7500	-12.082%	2	182	+27.117%
2025-12-31	46.0000	46.3500	46.0000	46.3500	-1.530%	5	177	+11.758%
2025-12-29	47.0700	47.0700	47.0700	47.0700	-3.248%	1	177	+10.049%
2025-12-18	48.5500	48.6500	48.5500	48.6500	+7.657%	2	177	+6.475%
2025-12-15	45.1900	45.1900	45.1900	45.1900	-6.767%	1	177	+14.627%
2025-12-12	48.3800	48.4700	48.3800	48.4700	-9.706%	7	178	+6.870%
2025-12-08	53.6800	53.6800	53.6800	53.6800	+11.717%	1	171	-3.502%
2025-12-04	48.3300	48.3300	48.0500	48.0500	-1.233%	3	172	+7.804%
2025-12-03	47.9400	49.1600	47.9400	48.6500	-3.530%	3	173	+6.475%
2025-12-02	50.4300	50.4300	50.4300	50.4300	+15.400%	1	173	+2.717%
2025-11-25	45.2600	45.2600	43.7000	43.7000	-4.897%	4	173	+18.535%
2025-11-24	46.8500	46.8500	43.9200	45.9500	-16.772%	17	173	+12.731%
2025-11-20	55.2100	55.2100	55.2100	55.2100	+5.262%	1	180	-6.176%
2025-11-19	56.6500	56.8500	52.4500	52.4500	-4.550%	26	180	-1.239%
2025-11-18	54.9200	54.9500	54.9200	54.9500	-12.528%	4	180	-5.732%
2025-11-13	62.8200	62.8200	62.8200	62.8200	+2.146%	20	178	-17.542%
2025-11-12	61.8200	61.8200	61.5000	61.5000	-1.679%	8	178	-15.772%
2025-11-11	62.5500	62.5500	62.5500	62.5500	+5.516%	10	179	-17.186%
2025-11-10	59.2800	59.2800	59.2800	59.2800	+3.709%	1	179	-12.618%
2025-11-07	57.1600	57.1600	57.1600	57.1600	-2.690%	1	179	-9.377%
2025-11-06	58.0000	58.7400	58.0000	58.7400	-5.941%	3	180	-11.815%
2025-11-05	62.8000	64.3000	62.4000	62.4500	-2.498%	33	178	-17.054%
2025-11-04	64.0500	64.0500	64.0500	64.0500	-0.698%	7	170	-19.126%
2025-11-03	68.0000	68.0000	64.5000	64.5000	-1.976%	15	177	-19.690%
2025-10-31	67.2000	67.2000	65.8000	65.8000	-3.632%	7	177	-21.277%
2025-10-30	72.2200	72.2200	68.2800	68.2800	-11.221%	4	171	-24.136%
2025-10-29	76.9100	76.9100	76.9100	76.9100	+17.152%	1	169	-32.649%
2025-10-23	65.6000	65.6500	65.6000	65.6500	-1.204%	2	169	-21.097%
2025-10-22	66.4500	66.4500	66.4500	66.4500	+7.368%	1	169	-22.047%
2025-10-15	61.8900	61.8900	61.8900	61.8900	+1.459%	2	169	-16.303%
2025-10-13	60.6000	61.0000	60.6000	61.0000	-4.389%	4	167	-15.082%
2025-10-09	63.3000	63.8000	63.3000	63.8000	-3.625%	10	167	-18.809%
2025-10-08	66.2000	66.2000	66.2000	66.2000	+2.287%	1	164	-21.752%
2025-10-07	64.4800	64.7700	64.4000	64.7200	-0.492%	7	162	-19.963%
2025-10-06	64.8500	65.0400	64.8500	65.0400	+7.682%	2	162	-20.357%
2025-10-03	61.8000	61.8000	60.4000	60.4000	+3.425%	9	163	-14.238%
2025-10-02	60.7000	60.7000	58.0000	58.4000	-0.663%	10	163	-11.301%
2025-10-01	58.5000	58.7900	57.8000	58.7900	-3.465%	3	154	-11.890%
2025-09-30	60.1000	60.9000	60.1000	60.9000	+3.925%	3	154	-14.943%
2025-09-29	59.7000	59.7000	58.6000	58.6000	+2.988%	19	154	-11.604%
2025-09-26	55.9000	56.9000	55.9000	56.9000	+1.971%	3	159	-8.963%
2025-09-25	56.0000	56.0000	55.8000	55.8000	-0.623%	20	157	-7.168%
2025-09-24	57.1000	57.1000	56.1500	56.1500	-3.106%	4	143	-7.747%
2025-09-23	57.6000	57.9500	57.6000	57.9500	-3.061%	5	140	-10.613%
2025-09-22	59.3000	59.7800	59.3000	59.7800	-1.791%	2	143	-13.349%
2025-09-19	58.0000	60.8700	57.4500	60.8700	+9.184%	25	143	-14.901%
2025-09-17	56.1000	56.1000	55.7000	55.7500	-4.538%	4	136	-7.085%
2025-09-15	58.4200	58.4200	58.4000	58.4000	+2.817%	2	135	-11.301%
2025-09-12	55.4000	57.0000	55.4000	56.8000	+9.231%	14	134	-8.803%
2025-09-11	52.5000	52.6500	52.0000	52.0000	+1.562%	16	135	-0.385%
2025-09-10	51.0000	51.2000	51.0000	51.2000	+1.487%	7	129	+1.172%
2025-09-08	50.4500	50.4500	50.4500	50.4500	+4.886%	1	122	+2.676%
2025-09-05	50.0500	50.0500	48.1000	48.1000	-11.824%	20	122	+7.692%
2025-09-04	54.6000	54.6000	54.5500	54.5500	+2.538%	2	104	-5.041%
2025-09-03	53.2000	53.2000	53.2000	53.2000	-0.654%	20	103	-2.632%
2025-09-02	51.7000	54.2500	51.7000	53.5500	-4.375%	4	86	-3.268%
2025-08-29	55.4000	56.0000	55.4000	56.0000	-1.408%	2	85	-7.500%
2025-08-28	55.7000	56.8000	55.7000	56.8000	+3.367%	7	85	-8.803%
2025-08-25	54.8200	54.9700	54.8200	54.9500	-1.875%	15	78	-5.732%
2025-08-22	55.9000	56.0000	55.9000	56.0000	-0.533%	2	78	-7.500%
2025-08-21	56.3000	56.3000	56.3000	56.3000	-0.213%	1	77	-7.993%
2025-08-20	57.3200	57.3200	56.4200	56.4200	-2.808%	2	77	-8.189%
2025-08-19	58.0000	58.0500	58.0000	58.0500	-5.610%	2	75	-10.767%
2025-08-18	61.5000	61.5000	61.5000	61.5000	-10.389%	1	74	-15.772%
2025-08-12	68.0900	68.6300	68.0900	68.6300	+7.234%	3	73	-24.523%
2025-08-11	64.0000	64.0000	64.0000	64.0000	+0.471%	1	71	-19.063%
2025-08-07	65.7700	65.7700	63.7000	63.7000	-7.426%	7	71	-18.681%
2025-08-05	72.6000	72.6000	68.8100	68.8100	-4.563%	4	72	-24.720%
2025-08-04	72.1000	72.1000	72.1000	72.1000	-1.097%	1	70	-28.155%
2025-07-31	72.7400	72.9000	72.7400	72.9000	+18.210%	4	69	-28.944%
2025-07-30	60.8000	61.6700	60.8000	61.6700	+0.752%	10	71	-16.005%
2025-07-24	58.7000	61.2100	58.7000	61.2100	-0.907%	2	64	-15.373%
2025-07-17	62.3000	62.3000	61.7700	61.7700	+7.389%	2	64	-16.141%
2025-07-14	57.5200	57.5200	57.5200	57.5200	+6.381%	2	64	-9.944%
2025-07-08	54.0700	54.0700	54.0700	54.0700	-3.360%	1	62	-4.198%
2025-06-30	55.9500	55.9500	55.9500	55.9500	+3.420%	1	62	-7.417%
2025-06-27	54.1000	54.1000	54.1000	54.1000	+1.197%	1	61	-4.251%
2025-06-26	53.6300	53.6300	53.4600	53.4600	+1.040%	3	62	-3.105%
2025-06-25	52.9100	52.9100	52.9100	52.9100	+4.092%	1	59	-2.098%
2025-06-23	50.8300	50.8300	50.8300	50.8300	+0.913%	17	58	+1.908%
2025-06-20	50.3700	50.3700	50.3700	50.3700	+3.217%	4	58	+2.839%
2025-06-17	48.8000	48.8000	48.8000	48.8000	-1.553%	1	56	+6.148%
2025-06-16	49.5700	49.5700	49.5700	49.5700	+2.800%	1	56	+4.499%
2025-06-12	48.2000	48.2200	48.2000	48.2200	+1.687%	20	56	+7.424%
2025-06-11	47.4200	47.4200	47.4200	47.4200	+2.641%	10	57	+9.237%
2025-06-10	45.1000	46.2000	45.1000	46.2000	-0.965%	11	57	+12.121%
2025-06-06	46.6500	46.6500	46.6500	46.6500	+7.241%	16	56	+11.040%
2025-06-05	43.4500	43.5000	43.4500	43.5000	+4.442%	6	58	+19.080%
2025-05-30	41.8600	41.8600	41.0000	41.6500	-4.582%	16	58	+24.370%
2025-05-29	43.6500	43.6500	43.6500	43.6500	+3.118%	17	59	+18.671%
2025-05-20	42.0100	42.3300	42.0100	42.3300	-1.787%	2	44	+22.372%
2025-05-19	42.9000	43.1000	42.9000	43.1000	+4.308%	2	45	+20.186%
2025-05-15	41.3200	41.3200	41.3200	41.3200	+1.424%	7	46	+25.363%
2025-05-14	42.0000	42.0000	40.7400	40.7400	+8.351%	2	40	+27.148%
2025-05-12	37.6000	37.6000	37.6000	37.6000	-1.183%	1	40	+37.766%
2025-05-08	38.0500	38.0500	38.0500	38.0500	+6.137%	2	39	+36.137%
2025-05-07	35.8500	35.8500	35.8500	35.8500	-0.028%	1	37	+44.491%
2025-05-05	35.8600	35.8600	35.8600	35.8600	+7.655%	1	37	+44.451%
2025-05-01	34.2500	34.2500	33.0800	33.3100	+57.867%	75	38	+55.509%
2025-04-29	21.1000	21.1000	21.1000	21.1000	+1.442%	1	10	+145.498%
2025-04-28	20.3000	20.9200	20.3000	20.8000	-0.716%	3	11	+149.038%
2025-04-25	20.9500	20.9500	20.9500	20.9500	+4.229%	2	11	+147.255%
2025-04-24	19.6000	20.1000	19.6000	20.1000	+27.619%	2	11	+157.711%
2025-04-22	15.7500	15.7500	15.7500	15.7500	-9.535%	25	11	+228.889%
2025-04-17	16.4000	17.4100	16.4000	17.4100	-18.225%	2	36	+197.530%
2025-04-11	21.2900	21.2900	21.2900	21.2900	+1.140%	2	36	+143.307%
2025-04-09	18.5500	21.8000	18.5500	21.0500	+10.731%	3	36	+146.081%
2025-04-03	19.0100	19.0100	19.0100	19.0100	-33.717%	25	34	+172.488%
2025-03-06	28.6800	28.6800	28.6800	28.6800	+9.969%	1	9	+80.614%
2025-03-05	26.0800	26.0800	26.0800	26.0800	+6.841%	1	9	+98.620%
2025-03-04	24.4100	24.4100	24.4100	24.4100	-6.582%	4	8	+112.208%
2025-02-28	26.1300	26.1300	26.1300	26.1300	-3.222%	2	8	+98.240%
2025-02-27	26.8600	27.0000	26.8600	27.0000	-5.063%	4	8	+91.852%
2025-02-25	28.4400	28.4400	28.4400	28.4400	-9.714%	1	4	+82.138%
2025-02-21	31.5000	31.5000	31.5000	31.5000	0.000%	2	4	+64.444%
2025-02-19	31.2500	31.5000	31.2500	31.5000	-5.120%	2	4	+64.444%
2025-02-12	33.2000	33.2000	33.2000	33.2000	-0.896%	1	3	+56.024%
2025-02-06	33.5000	33.5000	33.5000	33.5000	-4.011%	1	4	+54.627%
2025-01-31	34.9000	34.9000	34.9000	34.9000	-14.878%	2	3	+48.424%
2025-01-27	41.0000	41.0000	41.0000	41.0000	+2.757%	1	2	+26.341%
2025-01-21	39.7000	39.9000	39.7000	39.9000	0.000%	2	1	+29.825%