Dark

MSFT20271217C595
MSFT Dec 17 2027 595.00 Call (MSFT271217C00595000)
option OPRA

EOD

Sep 28, 2026

50.00+10.595%(+4.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	50.0000	50.0000	50.0000	50.0000	+10.595%	1	2,791	0.000%
2026-09-21	42.8500	45.2100	42.8500	45.2100	+6.351%	17	2,792	+10.595%
2026-09-16	42.5000	42.5100	42.3600	42.5100	-8.126%	70	2,793	+17.619%
2026-09-15	45.7200	46.4600	45.7200	46.2700	-4.696%	25	2,723	+8.061%
2026-09-14	48.5500	48.5500	48.5500	48.5500	+10.216%	10	2,717	+2.987%
2026-09-09	44.0500	44.0500	44.0500	44.0500	-5.167%	25	2,722	+13.507%
2026-09-04	46.4000	46.4500	46.4000	46.4500	-8.617%	2	2,723	+7.643%
2026-09-03	51.1700	51.2000	50.8300	50.8300	+15.000%	6	2,723	-1.633%
2026-09-02	46.8500	47.0600	43.9200	44.2000	-7.512%	120	2,722	+13.122%
2026-09-01	49.0700	50.4500	47.4600	47.7900	-9.489%	8,518	2,761	+4.624%
2026-08-31	52.7000	53.2000	52.6000	52.8000	-5.630%	4	8,172	-5.303%
2026-08-28	56.1700	57.5000	55.9500	55.9500	+9.406%	5	8,170	-10.634%
2026-08-27	49.6300	51.3500	49.4000	51.1400	+9.860%	24	8,167	-2.229%
2026-08-26	46.5500	46.5500	46.5500	46.5500	+3.790%	1	8,166	+7.411%
2026-08-25	44.3500	44.8500	44.2500	44.8500	0.000%	10	8,165	+11.483%
2026-08-24	44.8500	45.0000	44.8500	44.8500	+4.351%	10	8,160	+11.483%
2026-08-21	43.0000	43.0000	42.9800	42.9800	+3.193%	25	8,158	+16.333%
2026-08-20	41.6500	41.7000	41.6500	41.6500	-1.420%	15	8,158	+20.048%
2026-08-17	42.2500	42.2500	42.2500	42.2500	-10.582%	4	8,145	+18.343%
2026-08-14	49.0700	49.0700	47.2500	47.2500	-0.526%	52	8,141	+5.820%
2026-08-12	49.2000	49.5000	47.5000	47.5000	-18.873%	9	8,139	+5.263%
2026-08-10	58.6000	58.6000	58.5000	58.5500	+17.807%	12	8,141	-14.603%
2026-08-05	50.5000	50.5000	48.6500	49.7000	-4.423%	18	8,144	+0.604%
2026-08-04	51.2300	52.1100	51.2300	52.0000	+10.638%	3	8,133	-3.846%
2026-08-03	46.0000	47.7400	46.0000	47.0000	+27.027%	25	8,134	+6.383%
2026-07-31	36.3600	37.0000	36.1100	37.0000	+6.936%	8	8,139	+35.135%
2026-07-30	30.8700	34.6000	30.8700	34.6000	+66.266%	15	8,141	+44.509%
2026-07-24	20.8100	20.8100	20.8100	20.8100	+8.385%	1	8,150	+140.269%
2026-07-23	19.7200	19.7200	19.2000	19.2000	-24.499%	2	8,151	+160.417%
2026-07-21	25.4300	25.4300	25.4300	25.4300	+5.738%	1	8,151	+96.618%
2026-07-17	24.0500	24.0500	24.0500	24.0500	+7.032%	2	8,151	+107.900%
2026-07-14	22.4700	22.4700	22.4700	22.4700	+9.610%	1	8,153	+122.519%
2026-07-09	20.5000	20.5000	20.5000	20.5000	-15.742%	1	8,154	+143.902%
2026-07-02	24.3300	24.3300	24.3300	24.3300	+6.013%	1	8,153	+105.508%
2026-07-01	21.2000	22.9500	21.2000	22.9500	+17.092%	2	8,153	+117.865%
2026-06-30	19.7400	19.7400	19.4600	19.6000	+3.704%	3	8,151	+155.102%
2026-06-29	21.3500	21.3500	18.9000	18.9000	-9.135%	2	8,148	+164.550%
2026-06-26	19.5500	20.8000	19.5500	20.8000	+25.075%	54	8,146	+140.385%
2026-06-25	16.6300	16.6300	16.6300	16.6300	-13.159%	1	8,112	+200.661%
2026-06-23	18.9200	19.1500	18.9200	19.1500	+4.932%	10	8,111	+161.097%
2026-06-22	18.1700	18.2500	18.1700	18.2500	-13.712%	4	8,121	+173.973%
2026-06-18	21.0000	21.6000	21.0000	21.1500	+5.750%	31	8,117	+136.407%
2026-06-17	22.6000	22.6700	20.0000	20.0000	-14.089%	29	8,117	+150.000%
2026-06-16	23.2800	23.2800	23.2800	23.2800	-0.300%	1	8,117	+114.777%
2026-06-12	23.3500	23.3500	23.3500	23.3500	+3.091%	2	8,118	+114.133%
2026-06-11	22.1500	22.6500	21.9400	22.6500	-7.172%	105	8,116	+120.751%
2026-06-10	24.4000	24.4000	24.4000	24.4000	-6.870%	4	8,130	+104.918%
2026-06-09	26.0600	26.2000	25.3000	26.2000	-2.927%	4	8,132	+90.840%
2026-06-08	26.9900	26.9900	26.9900	26.9900	-2.879%	1	8,134	+85.254%
2026-06-05	28.9600	28.9600	27.7900	27.7900	-13.156%	15	8,134	+79.921%
2026-06-04	33.5000	33.5000	32.0000	32.0000	+0.819%	6	8,148	+56.250%
2026-06-03	33.0000	33.0000	31.1000	31.7400	-11.217%	26	8,149	+57.530%
2026-06-02	40.0000	40.0000	35.7500	35.7500	-14.351%	13	8,144	+39.860%
2026-06-01	40.9300	43.6500	40.9300	41.7400	+17.743%	9	8,145	+19.789%
2026-05-29	32.0000	35.4500	31.9400	35.4500	+29.427%	67	8,146	+41.044%
2026-05-28	28.6300	28.6500	27.3900	27.3900	+11.796%	10	8,128	+82.548%
2026-05-26	23.8000	24.5000	23.8000	24.5000	+0.616%	2	8,126	+104.082%
2026-05-22	27.0000	27.0000	24.3500	24.3500	-4.510%	36	8,128	+105.339%
2026-05-21	27.0000	27.1000	24.2800	25.5000	+0.990%	22	8,131	+96.078%
2026-05-20	24.8000	25.7000	24.7000	25.2500	+17.006%	8,081	8,131	+98.020%
2026-05-08	21.5800	21.5800	21.5800	21.5800	+0.841%	4	120	+131.696%
2026-05-06	21.4000	21.4000	21.4000	21.4000	-1.700%	63	120	+133.645%
2026-04-30	21.7700	21.7700	21.7700	21.7700	-21.691%	1	163	+129.674%
2026-04-29	27.5000	27.8000	27.5000	27.8000	-1.940%	15	162	+79.856%
2026-04-28	28.3500	28.3500	28.3500	28.3500	+11.089%	13	165	+76.367%
2026-04-17	27.9900	27.9900	25.5200	25.5200	-0.778%	58	165	+95.925%
2026-04-16	25.7000	25.7200	25.7000	25.7200	+103.642%	8	149	+94.401%
2026-03-26	12.6300	12.6300	12.6300	12.6300	-30.413%	1	150	+295.883%
2026-03-18	18.1500	18.1500	18.1500	18.1500	-28.963%	6	149	+175.482%
2026-03-06	25.5500	25.5500	25.5500	25.5500	+32.658%	1	149	+95.695%
2026-02-23	19.2600	19.2600	19.2600	19.2600	-7.626%	1	148	+159.605%
2026-02-18	20.8500	20.8500	20.8500	20.8500	+5.570%	24	147	+139.808%
2026-02-06	19.8000	19.8000	19.3000	19.7500	-29.464%	40	147	+153.165%
2026-01-29	27.5000	28.0000	27.5000	28.0000	-34.579%	3	108	+78.571%
2026-01-27	42.8000	42.8000	42.8000	42.8000	+15.738%	1	109	+16.822%
2026-01-26	36.9900	36.9900	36.9800	36.9800	-4.197%	45	108	+35.208%
2026-01-23	38.4400	38.6000	38.4400	38.6000	+16.970%	31	149	+29.534%
2026-01-22	32.2500	33.0000	32.2500	33.0000	+5.431%	23	119	+51.515%
2026-01-21	31.3000	31.3000	31.3000	31.3000	-13.655%	15	97	+59.744%
2026-01-14	37.3500	37.3500	36.2500	36.2500	-11.477%	62	112	+37.931%
2026-01-12	40.9500	40.9500	40.9500	40.9500	-10.000%	1	50	+22.100%
2026-01-07	45.4500	45.5000	45.4500	45.5000	+16.667%	2	50	+9.890%
2026-01-06	39.0000	39.0000	39.0000	39.0000	-6.475%	1	50	+28.205%
2026-01-02	41.7000	41.7000	41.7000	41.7000	-7.023%	3	49	+19.904%
2025-12-15	44.8500	44.8500	44.8500	44.8500	-7.430%	2	49	+11.483%
2025-12-10	48.4500	48.4500	48.4500	48.4500	+2.648%	1	47	+3.199%
2025-12-03	47.7300	47.7300	47.2000	47.2000	-5.901%	3	47	+5.932%
2025-12-02	50.1600	50.1600	50.1600	50.1600	+0.622%	3	49	-0.319%
2025-11-28	49.8500	49.8500	49.8500	49.8500	+12.022%	3	50	+0.301%
2025-11-24	44.5600	44.5600	44.5000	44.5000	-1.352%	2	48	+12.360%
2025-11-21	44.9400	45.1100	44.9400	45.1100	-25.806%	3	48	+10.840%
2025-11-04	61.2000	61.4500	60.8000	60.8000	-8.157%	12	46	-17.763%
2025-10-30	67.7500	67.7500	66.2000	66.2000	-11.698%	41	44	-24.471%
2025-10-29	74.9700	74.9700	74.9700	74.9700	+26.746%	1	3	-33.307%
2025-10-13	58.8400	59.1500	58.8400	59.1500	0.000%	4	2	-15.469%