Dark

MSFT20271217C610
MSFT Dec 17 2027 610.00 Call (MSFT271217C00610000)
option OPRA

EOD

Sep 25, 2026

47.20+20.562%(+8.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	47.8500	47.8500	47.0500	47.2000	+20.562%	16	3,155	0.000%
2026-09-24	39.1500	39.1500	39.1500	39.1500	-7.183%	1	3,149	+20.562%
2026-09-23	40.4500	42.1800	40.4500	42.1800	+5.187%	44	3,150	+11.901%
2026-09-22	40.9000	40.9000	40.0500	40.1000	-2.552%	8	3,186	+17.706%
2026-09-21	40.0500	42.2200	40.0500	41.1500	-3.290%	3	3,184	+14.702%
2026-09-14	42.5500	42.5500	42.5500	42.5500	+7.504%	1	3,185	+10.928%
2026-09-10	39.5800	39.5800	39.5800	39.5800	-18.643%	1	3,186	+19.252%
2026-09-03	44.9100	48.6500	44.6000	48.6500	+15.889%	149	3,186	-2.980%
2026-09-02	42.2000	42.6500	41.6500	41.9800	-3.583%	75	3,180	+12.434%
2026-09-01	45.0000	45.7400	43.5400	43.5400	-9.574%	8,282	3,205	+8.406%
2026-08-31	49.0000	49.0000	48.1500	48.1500	-6.049%	6	7,999	-1.973%
2026-08-28	49.7300	51.2500	49.7300	51.2500	+27.014%	2	7,997	-7.902%
2026-08-25	39.8500	40.4500	39.8500	40.3500	-1.465%	15	7,996	+16.976%
2026-08-24	41.0500	41.0500	40.9500	40.9500	+8.047%	3	7,985	+15.263%
2026-08-20	37.9000	37.9000	37.9000	37.9000	-1.019%	3	7,984	+24.538%
2026-08-19	38.3900	38.3900	38.2900	38.2900	-0.545%	4	7,985	+23.270%
2026-08-17	39.0800	39.0800	38.5000	38.5000	-11.697%	2	7,985	+22.597%
2026-08-14	44.3400	44.8400	43.6000	43.6000	-1.602%	36	7,984	+8.257%
2026-08-12	43.8500	44.3100	43.8200	44.3100	-16.773%	11	7,985	+6.522%
2026-08-10	51.5000	53.2400	51.5000	53.2400	+6.908%	36	7,985	-11.345%
2026-08-07	50.2000	50.2000	49.8000	49.8000	+0.403%	6	7,986	-5.221%
2026-08-06	48.0500	50.0000	48.0500	49.6000	+7.406%	4	7,987	-4.839%
2026-08-05	46.1800	46.1800	46.1800	46.1800	-3.044%	10	7,988	+2.209%
2026-08-04	46.1100	47.6300	46.1100	47.6300	+17.605%	2	7,986	-0.903%
2026-08-03	40.5000	40.5000	40.5000	40.5000	+23.476%	1	7,988	+16.543%
2026-07-31	31.5500	33.6200	30.4000	32.8000	+4.028%	15	7,988	+43.902%
2026-07-30	25.8500	31.6500	25.8500	31.5300	+68.160%	68	7,990	+49.699%
2026-07-24	18.7500	18.7500	18.7500	18.7500	-1.575%	1	8,002	+151.733%
2026-07-23	20.3000	20.3000	19.0500	19.0500	-17.174%	6	8,003	+147.769%
2026-07-21	22.7400	23.0000	22.7400	23.0000	-2.003%	4	8,005	+105.217%
2026-07-20	23.4700	23.4700	23.4700	23.4700	+5.483%	1	8,003	+101.108%
2026-07-17	22.2500	22.2500	22.2500	22.2500	-6.513%	2	8,003	+112.135%
2026-07-16	23.5000	23.8000	23.5000	23.8000	+8.182%	2	8,005	+98.319%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+11.111%	2	8,005	+114.545%
2026-07-14	19.8000	19.8000	19.8000	19.8000	+1.538%	3	8,007	+138.384%
2026-07-08	19.5000	19.5000	19.5000	19.5000	-18.750%	3	8,008	+142.051%
2026-07-02	21.3400	24.0000	21.3400	24.0000	+14.014%	2	8,010	+96.667%
2026-07-01	19.6000	21.0500	19.6000	21.0500	+20.286%	2	8,010	+124.228%
2026-06-26	16.0000	17.5000	16.0000	17.5000	+19.048%	3	8,008	+169.714%
2026-06-25	15.5500	15.5500	14.6000	14.7000	-10.366%	34	8,007	+221.088%
2026-06-24	16.4000	16.4000	16.4000	16.4000	-8.635%	1	8,009	+187.805%
2026-06-18	18.4500	18.4500	17.9500	17.9500	-12.354%	2	8,005	+162.953%
2026-06-17	20.5500	20.5500	20.4800	20.4800	-4.611%	2	8,005	+130.469%
2026-06-16	21.8000	21.8000	21.4700	21.4700	-8.365%	3	8,005	+119.842%
2026-06-15	23.4300	23.4300	23.4300	23.4300	+8.222%	1	8,008	+101.451%
2026-06-12	20.6700	21.7600	20.6700	21.6500	+5.353%	4	8,007	+118.014%
2026-06-11	20.5500	20.5500	20.5500	20.5500	-6.378%	1	8,005	+129.684%
2026-06-10	23.1000	23.2000	21.9500	21.9500	-7.267%	11	8,004	+115.034%
2026-06-09	25.0000	26.2800	23.6000	23.6700	-8.610%	26	8,008	+99.409%
2026-06-08	25.0000	25.9000	24.5000	25.9000	+1.172%	24	8,009	+82.239%
2026-06-05	29.0000	29.0500	25.6000	25.6000	-11.111%	19	8,017	+84.375%
2026-06-04	31.2500	32.5000	28.8000	28.8000	+2.857%	36	8,016	+63.889%
2026-06-03	32.7500	32.7500	28.0000	28.0000	-11.811%	5	8,040	+68.571%
2026-06-02	35.0000	35.0000	31.7500	31.7500	-20.783%	45	8,037	+48.661%
2026-06-01	37.0000	40.0800	36.5400	40.0800	+22.195%	12	8,013	+17.764%
2026-05-29	27.6500	32.8000	27.5500	32.8000	+27.083%	91	8,019	+43.902%
2026-05-28	25.0000	26.8300	25.0000	25.8100	+20.607%	7,913	8,000	+82.875%
2026-05-20	21.4000	21.4000	21.4000	21.4000	+17.389%	1	244	+120.561%
2026-05-13	17.8000	18.2300	17.8000	18.2300	-4.605%	58	244	+158.914%
2026-04-30	20.5000	20.5000	19.1100	19.1100	-20.375%	2	286	+146.991%
2026-04-29	25.1000	25.1000	24.0000	24.0000	-0.580%	11	287	+96.667%
2026-04-27	24.3500	24.3500	24.1400	24.1400	+6.110%	2	286	+95.526%
2026-04-23	22.7500	22.7500	22.7500	22.7500	+8.333%	1	287	+107.473%
2026-04-15	20.6300	21.0000	20.6300	21.0000	+84.049%	38	286	+124.762%
2026-04-09	10.9700	11.4100	10.9700	11.4100	+6.636%	17	324	+313.672%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-7.279%	1	331	+341.121%
2026-03-26	11.5400	11.5400	11.5400	11.5400	-4.628%	1	331	+309.012%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-30.460%	2	332	+290.083%
2026-03-16	17.4000	17.4000	17.4000	17.4000	-3.601%	1	332	+171.264%
2026-03-13	18.1100	18.1100	18.0500	18.0500	-12.123%	12	332	+161.496%
2026-03-11	20.5400	20.5400	20.5400	20.5400	+0.835%	2	331	+129.796%
2026-03-10	20.2100	21.0500	20.2100	20.3700	-11.818%	31	331	+131.713%
2026-03-06	23.1000	23.1000	23.1000	23.1000	-0.517%	4	311	+104.329%
2026-03-04	23.2200	23.2200	23.2200	23.2200	+7.850%	2	311	+103.273%
2026-03-03	20.0400	21.5300	20.0400	21.5300	+21.501%	3	313	+119.229%
2026-02-24	17.7200	17.7200	17.7200	17.7200	-6.094%	1	312	+166.366%
2026-02-18	18.8700	18.8700	18.8700	18.8700	+0.640%	1	313	+150.132%
2026-02-13	18.7500	18.7500	18.7500	18.7500	-10.501%	3	312	+151.733%
2026-02-11	21.0800	21.0800	20.9500	20.9500	+11.733%	25	312	+125.298%
2026-02-06	17.8000	18.7500	17.8000	18.7500	-6.156%	32	337	+151.733%
2026-02-03	19.9800	19.9800	19.9800	19.9800	-12.560%	1	316	+136.236%
2026-02-02	22.8500	22.8500	22.8500	22.8500	-8.233%	1	316	+106.565%
2026-01-30	24.9000	24.9000	24.9000	24.9000	+4.622%	2	316	+89.558%
2026-01-29	25.0000	25.0000	23.0000	23.8000	-40.500%	16	318	+98.319%
2026-01-27	40.0000	40.0000	40.0000	40.0000	+7.788%	1	330	+18.000%
2026-01-26	37.5000	37.5300	37.1100	37.1100	+40.038%	39	329	+27.189%
2026-01-21	26.5000	26.5000	26.5000	26.5000	-9.649%	1	327	+78.113%
2026-01-20	29.3300	29.3300	29.3300	29.3300	-6.830%	2	327	+60.927%
2026-01-16	31.5800	31.5800	31.4800	31.4800	-0.819%	2	326	+49.936%
2026-01-15	31.7400	31.7400	31.7400	31.7400	+1.471%	1	326	+48.708%
2026-01-14	31.2800	31.2800	31.2800	31.2800	-7.729%	1	327	+50.895%
2026-01-13	33.9000	33.9000	33.9000	33.9000	-8.254%	1	328	+39.233%
2026-01-12	36.9500	36.9500	36.9500	36.9500	-0.135%	1	329	+27.740%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-8.957%	25	329	+27.568%
2026-01-07	41.2600	41.2600	40.6400	40.6400	+14.479%	33	304	+16.142%
2026-01-06	35.5000	35.5000	35.5000	35.5000	-2.499%	1	318	+32.958%
2026-01-02	36.3400	36.4100	36.3400	36.4100	-13.351%	2	318	+29.635%
2025-12-18	42.0800	42.0800	42.0200	42.0200	+4.501%	14	316	+12.327%
2025-12-16	40.2100	40.2100	40.2100	40.2100	-0.642%	1	330	+17.384%
2025-12-15	40.4000	40.4700	40.4000	40.4700	-5.289%	11	329	+16.630%
2025-12-10	42.7800	42.7800	42.7200	42.7300	-6.784%	20	319	+10.461%
2025-12-01	45.5500	45.8400	45.5500	45.8400	-0.693%	7	322	+2.967%
2025-11-26	44.0300	46.1600	44.0300	46.1600	+20.208%	21	322	+2.253%
2025-11-25	38.4800	38.4800	38.4000	38.4000	-6.319%	4	322	+22.917%
2025-11-24	40.3400	40.9900	39.8500	40.9900	-2.405%	5	318	+15.150%
2025-11-21	42.5000	42.5000	42.0000	42.0000	-14.110%	103	318	+12.381%
2025-11-20	48.9000	48.9000	48.9000	48.9000	-0.082%	1	316	-3.476%
2025-11-18	51.5700	51.9000	48.9400	48.9400	-12.310%	22	316	-3.555%
2025-11-13	55.8100	55.8100	55.8100	55.8100	+8.180%	1	318	-15.427%
2025-11-07	51.5900	51.5900	51.5900	51.5900	-2.273%	6	318	-8.509%
2025-11-06	52.7900	52.7900	52.7900	52.7900	-5.241%	7	318	-10.589%
2025-11-04	56.9000	57.0000	55.7100	55.7100	-3.948%	11	318	-15.276%
2025-11-03	60.0000	60.0000	57.7000	58.0000	-1.712%	49	332	-18.621%
2025-10-31	58.2100	60.0000	57.7000	59.0100	-8.582%	22	332	-20.014%
2025-10-30	64.5500	64.5500	64.5500	64.5500	-9.442%	1	324	-26.878%
2025-10-29	71.2800	71.2800	71.2800	71.2800	+21.266%	1	325	-33.782%
2025-10-24	58.4500	58.7800	58.3000	58.7800	+1.258%	3	325	-19.701%
2025-10-23	58.4000	58.4000	58.0500	58.0500	+0.086%	4	326	-18.691%
2025-10-22	58.0000	58.0000	58.0000	58.0000	+8.209%	1	328	-18.621%
2025-10-15	54.7200	54.7200	53.6000	53.6000	-0.649%	3	329	-11.940%
2025-10-13	54.0000	54.2000	53.8100	53.9500	-1.551%	4	330	-12.512%
2025-10-10	57.0100	57.0100	54.8000	54.8000	-3.197%	2	330	-13.869%
2025-10-09	55.9500	56.6100	55.9500	56.6100	-2.832%	7	331	-16.623%
2025-10-08	58.2600	58.2600	58.2600	58.2600	+0.552%	1	330	-18.984%
2025-10-07	57.1500	57.9400	57.1500	57.9400	-3.094%	6	333	-18.536%
2025-10-06	56.8000	59.7900	56.8000	59.7900	+9.325%	3	333	-21.057%
2025-10-03	54.6900	54.6900	54.6900	54.6900	+5.437%	1	332	-13.695%
2025-10-01	51.8700	51.8700	51.8700	51.8700	-2.224%	1	332	-9.003%
2025-09-30	51.1800	53.0500	51.1800	53.0500	+4.163%	2	332	-11.027%
2025-09-26	51.4000	51.4000	48.7000	50.9300	+0.454%	16	332	-7.324%
2025-09-24	50.7000	50.7000	50.7000	50.7000	-0.373%	2	322	-6.903%
2025-09-23	50.7000	50.8900	50.7000	50.8900	-3.435%	2	321	-7.251%
2025-09-22	52.7000	52.7000	52.7000	52.7000	+1.836%	20	320	-10.436%
2025-09-19	51.7500	51.7500	51.7500	51.7500	+3.500%	5	320	-8.792%
2025-09-18	50.0000	50.0000	50.0000	50.0000	-0.200%	2	320	-5.600%
2025-09-17	49.3000	50.1000	49.0000	50.1000	-1.183%	33	318	-5.788%
2025-09-16	50.7000	50.7000	50.7000	50.7000	+12.542%	1	313	-6.903%
2025-09-10	44.0200	45.2000	43.7800	45.0500	+2.386%	18	312	+4.772%
2025-09-08	44.8000	44.8000	44.0000	44.0000	+1.640%	2	314	+7.273%
2025-09-05	45.4000	45.4000	42.6500	43.2900	-10.465%	12	315	+9.032%
2025-09-04	48.4000	48.4000	48.3500	48.3500	+4.203%	2	320	-2.378%
2025-09-03	46.5000	46.5000	46.4000	46.4000	-2.725%	2	320	+1.724%
2025-09-02	47.7000	47.7000	47.7000	47.7000	-3.343%	1	320	-1.048%
2025-08-29	49.3500	49.3500	49.3500	49.3500	-0.624%	1	320	-4.357%
2025-08-28	49.6600	49.6600	49.6600	49.6600	+8.832%	10	320	-4.954%
2025-08-26	46.0000	46.0000	45.6300	45.6300	-6.878%	24	330	+3.441%
2025-08-25	49.3900	49.3900	49.0000	49.0000	-0.910%	3	308	-3.673%
2025-08-22	49.6000	49.6000	49.4500	49.4500	+1.311%	3	310	-4.550%
2025-08-20	49.4500	49.4500	48.8100	48.8100	-3.671%	3	307	-3.299%
2025-08-19	51.9400	51.9400	50.6700	50.6700	-6.357%	3	308	-6.848%
2025-08-18	54.2300	54.2300	54.1100	54.1100	-4.903%	4	308	-12.770%
2025-08-14	56.9000	56.9000	56.9000	56.9000	+0.976%	8	310	-17.047%
2025-08-13	56.3500	56.3500	56.3500	56.3500	-7.182%	1	310	-16.238%
2025-08-12	60.7100	60.7100	60.7100	60.7100	+5.583%	100	311	-22.253%
2025-08-07	57.5000	57.5000	57.5000	57.5000	-6.883%	1	261	-17.913%
2025-08-05	63.6500	63.6500	61.7500	61.7500	-4.189%	5	261	-23.563%
2025-08-04	64.2500	64.4500	64.2500	64.4500	+9.330%	3	262	-26.765%
2025-08-01	62.6500	62.6500	58.9500	58.9500	-9.862%	16	260	-19.932%
2025-07-31	66.4700	66.4700	65.0400	65.4000	+20.865%	5	246	-27.829%
2025-07-30	54.3200	54.3200	54.1100	54.1100	+0.764%	2	244	-12.770%
2025-07-28	53.7000	53.7000	53.7000	53.7000	-5.157%	1	244	-12.104%
2025-07-25	56.6200	56.6200	56.6200	56.6200	+10.867%	8	243	-16.637%
2025-07-24	51.0700	51.0700	51.0700	51.0700	-7.297%	1	243	-7.578%
2025-07-17	52.1000	55.0900	52.1000	55.0900	+5.194%	11	242	-14.322%
2025-07-15	52.6000	52.6000	52.3700	52.3700	+0.557%	8	231	-9.872%
2025-07-11	51.2700	52.0800	51.2700	52.0800	+3.601%	3	223	-9.370%
2025-07-10	50.2700	50.2700	50.2700	50.2700	+1.906%	2	221	-6.107%
2025-07-03	49.2000	49.3300	49.2000	49.3300	+6.086%	9	227	-4.318%
2025-07-02	46.4000	46.5000	46.2500	46.5000	-2.105%	14	227	+1.505%
2025-07-01	47.4000	48.4600	47.4000	47.5000	-3.041%	5	227	-0.632%
2025-06-27	48.9900	48.9900	48.9900	48.9900	+0.389%	10	222	-3.654%
2025-06-26	48.8000	48.8000	48.8000	48.8000	+6.550%	2	232	-3.279%
2025-06-25	46.3000	46.3000	45.8000	45.8000	+2.095%	3	230	+3.057%
2025-06-23	44.8400	44.8600	44.8400	44.8600	+4.447%	2	229	+5.216%
2025-06-20	42.9500	42.9500	42.9500	42.9500	+0.117%	2	231	+9.895%
2025-06-17	42.8000	42.9000	42.8000	42.9000	-1.831%	2	231	+10.023%
2025-06-16	43.4000	43.7000	43.4000	43.7000	+2.055%	11	230	+8.009%
2025-06-12	42.8200	42.8200	42.8200	42.8200	+7.453%	8	221	+10.229%
2025-06-10	39.8500	39.8500	39.8500	39.8500	-2.016%	1	213	+18.444%
2025-06-06	40.6700	40.6700	40.6700	40.6700	+4.766%	4	212	+16.056%
2025-06-05	38.0300	38.8200	38.0300	38.8200	+9.785%	3	212	+21.587%
2025-05-23	35.2200	35.3600	35.2200	35.3600	-4.017%	4	212	+33.484%
2025-05-20	36.8400	36.8400	36.8400	36.8400	+2.963%	2	212	+28.122%
2025-05-16	35.7800	35.7800	35.7800	35.7800	+0.056%	8	212	+31.917%
2025-05-15	35.7600	35.7600	35.7600	35.7600	-2.826%	1	208	+31.991%
2025-05-14	36.8000	36.8000	36.8000	36.8000	+8.331%	1	208	+28.261%
2025-05-12	33.9900	34.2600	33.7500	33.9700	+1.890%	25	208	+38.946%
2025-05-08	33.3400	33.3400	33.3400	33.3400	+8.777%	2	183	+41.572%
2025-05-07	30.6500	30.6500	30.6500	30.6500	-5.020%	1	181	+53.997%
2025-05-05	32.2700	32.2700	32.2700	32.2700	+3.066%	3	181	+46.266%
2025-05-02	31.2000	31.4500	31.2000	31.3100	+6.136%	6	178	+50.751%
2025-05-01	29.8500	30.0500	29.4200	29.5000	+70.323%	20	178	+60.000%
2025-04-25	17.3200	17.3200	17.3200	17.3200	-0.460%	2	168	+172.517%
2025-04-24	15.0700	17.4000	15.0700	17.4000	+15.615%	6	167	+171.264%
2025-04-23	15.6400	15.7800	15.0200	15.0500	+19.920%	45	162	+213.621%
2025-04-21	12.5500	12.5500	12.5500	12.5500	-35.740%	1	140	+276.096%
2025-04-14	19.8300	19.8800	19.5300	19.5300	+3.994%	6	141	+141.679%
2025-04-11	18.7800	18.7800	18.7800	18.7800	+42.057%	4	147	+151.331%
2025-04-07	13.2200	13.2200	13.2200	13.2200	-10.796%	1	147	+257.035%
2025-04-04	17.6300	18.2200	14.8200	14.8200	-14.087%	24	146	+218.489%
2025-04-02	17.2500	17.2500	17.2500	17.2500	-0.862%	1	136	+173.623%
2025-04-01	17.4000	17.4000	17.4000	17.4000	+14.098%	105	135	+171.264%
2025-03-31	15.2500	15.2500	15.2500	15.2500	-14.229%	1	30	+209.508%
2025-03-28	18.4300	18.4300	17.7800	17.7800	-8.114%	38	29	+165.467%
2025-03-27	19.3100	19.3500	19.3100	19.3500	-1.426%	2	10	+143.928%
2025-03-26	19.6300	19.6300	19.6300	19.6300	+0.153%	1	10	+140.448%
2025-03-21	19.0600	20.1900	19.0600	19.6000	+8.587%	12	9	+140.816%
2025-03-20	19.8100	22.0000	17.3000	18.0500	-11.951%	492	6	+161.496%
2025-03-11	20.5000	20.5000	20.5000	20.5000	-33.050%	1	5	+130.244%
2025-02-20	30.5500	31.1000	30.5200	30.6200	+1.795%	6	6	+54.148%
2025-02-19	30.0800	30.0800	30.0800	30.0800	+22.525%	1	4	+56.915%
2025-02-14	24.5000	24.5500	24.5000	24.5500	-10.565%	6	5	+92.261%
2025-02-12	27.4500	27.4500	27.4500	27.4500	-14.219%	1	5	+71.949%
2025-02-10	32.0000	32.0000	32.0000	32.0000	-23.518%	3	4	+47.500%
2025-01-22	41.8400	41.8400	41.8400	41.8400	0.000%	1	1	+12.811%