Dark

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

EOD

Aug 3, 2026

40.50+23.476%(+7.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.5000	40.5000	40.5000	40.5000	+23.476%	1	7,988	0.000%
2026-07-31	31.5500	33.6200	30.4000	32.8000	+4.028%	15	7,988	+23.476%
2026-07-30	25.8500	31.6500	25.8500	31.5300	+68.160%	68	7,990	+28.449%
2026-07-24	18.7500	18.7500	18.7500	18.7500	-1.575%	1	8,002	+116.000%
2026-07-23	20.3000	20.3000	19.0500	19.0500	-17.174%	6	8,003	+112.598%
2026-07-21	22.7400	23.0000	22.7400	23.0000	-2.003%	4	8,005	+76.087%
2026-07-20	23.4700	23.4700	23.4700	23.4700	+5.483%	1	8,003	+72.561%
2026-07-17	22.2500	22.2500	22.2500	22.2500	-6.513%	2	8,003	+82.022%
2026-07-16	23.5000	23.8000	23.5000	23.8000	+8.182%	2	8,005	+70.168%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+11.111%	2	8,005	+84.091%
2026-07-14	19.8000	19.8000	19.8000	19.8000	+1.538%	3	8,007	+104.545%
2026-07-08	19.5000	19.5000	19.5000	19.5000	-18.750%	3	8,008	+107.692%
2026-07-02	21.3400	24.0000	21.3400	24.0000	+14.014%	2	8,010	+68.750%
2026-07-01	19.6000	21.0500	19.6000	21.0500	+20.286%	2	8,010	+92.399%
2026-06-26	16.0000	17.5000	16.0000	17.5000	+19.048%	3	8,008	+131.429%
2026-06-25	15.5500	15.5500	14.6000	14.7000	-10.366%	34	8,007	+175.510%
2026-06-24	16.4000	16.4000	16.4000	16.4000	-8.635%	1	8,009	+146.951%
2026-06-18	18.4500	18.4500	17.9500	17.9500	-12.354%	2	8,005	+125.627%
2026-06-17	20.5500	20.5500	20.4800	20.4800	-4.611%	2	8,005	+97.754%
2026-06-16	21.8000	21.8000	21.4700	21.4700	-8.365%	3	8,005	+88.635%
2026-06-15	23.4300	23.4300	23.4300	23.4300	+8.222%	1	8,008	+72.855%
2026-06-12	20.6700	21.7600	20.6700	21.6500	+5.353%	4	8,007	+87.067%
2026-06-11	20.5500	20.5500	20.5500	20.5500	-6.378%	1	8,005	+97.080%
2026-06-10	23.1000	23.2000	21.9500	21.9500	-7.267%	11	8,004	+84.510%
2026-06-09	25.0000	26.2800	23.6000	23.6700	-8.610%	26	8,008	+71.103%
2026-06-08	25.0000	25.9000	24.5000	25.9000	+1.172%	24	8,009	+56.371%
2026-06-05	29.0000	29.0500	25.6000	25.6000	-11.111%	19	8,017	+58.203%
2026-06-04	31.2500	32.5000	28.8000	28.8000	+2.857%	36	8,016	+40.625%
2026-06-03	32.7500	32.7500	28.0000	28.0000	-11.811%	5	8,040	+44.643%
2026-06-02	35.0000	35.0000	31.7500	31.7500	-20.783%	45	8,037	+27.559%
2026-06-01	37.0000	40.0800	36.5400	40.0800	+22.195%	12	8,013	+1.048%
2026-05-29	27.6500	32.8000	27.5500	32.8000	+27.083%	91	8,019	+23.476%
2026-05-28	25.0000	26.8300	25.0000	25.8100	+20.607%	7,913	8,000	+56.916%
2026-05-20	21.4000	21.4000	21.4000	21.4000	+17.389%	1	244	+89.252%
2026-05-13	17.8000	18.2300	17.8000	18.2300	-4.605%	58	244	+122.161%
2026-04-30	20.5000	20.5000	19.1100	19.1100	-20.375%	2	286	+111.931%
2026-04-29	25.1000	25.1000	24.0000	24.0000	-0.580%	11	287	+68.750%
2026-04-27	24.3500	24.3500	24.1400	24.1400	+6.110%	2	286	+67.771%
2026-04-23	22.7500	22.7500	22.7500	22.7500	+8.333%	1	287	+78.022%
2026-04-15	20.6300	21.0000	20.6300	21.0000	+84.049%	38	286	+92.857%
2026-04-09	10.9700	11.4100	10.9700	11.4100	+6.636%	17	324	+254.952%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-7.279%	1	331	+278.505%
2026-03-26	11.5400	11.5400	11.5400	11.5400	-4.628%	1	331	+250.953%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-30.460%	2	332	+234.711%
2026-03-16	17.4000	17.4000	17.4000	17.4000	-3.601%	1	332	+132.759%
2026-03-13	18.1100	18.1100	18.0500	18.0500	-12.123%	12	332	+124.377%
2026-03-11	20.5400	20.5400	20.5400	20.5400	+0.835%	2	331	+97.176%
2026-03-10	20.2100	21.0500	20.2100	20.3700	-11.818%	31	331	+98.822%
2026-03-06	23.1000	23.1000	23.1000	23.1000	-0.517%	4	311	+75.325%
2026-03-04	23.2200	23.2200	23.2200	23.2200	+7.850%	2	311	+74.419%
2026-03-03	20.0400	21.5300	20.0400	21.5300	+21.501%	3	313	+88.110%
2026-02-24	17.7200	17.7200	17.7200	17.7200	-6.094%	1	312	+128.555%
2026-02-18	18.8700	18.8700	18.8700	18.8700	+0.640%	1	313	+114.626%
2026-02-13	18.7500	18.7500	18.7500	18.7500	-10.501%	3	312	+116.000%
2026-02-11	21.0800	21.0800	20.9500	20.9500	+11.733%	25	312	+93.317%
2026-02-06	17.8000	18.7500	17.8000	18.7500	-6.156%	32	337	+116.000%
2026-02-03	19.9800	19.9800	19.9800	19.9800	-12.560%	1	316	+102.703%
2026-02-02	22.8500	22.8500	22.8500	22.8500	-8.233%	1	316	+77.243%
2026-01-30	24.9000	24.9000	24.9000	24.9000	+4.622%	2	316	+62.651%
2026-01-29	25.0000	25.0000	23.0000	23.8000	-40.500%	16	318	+70.168%
2026-01-27	40.0000	40.0000	40.0000	40.0000	+7.788%	1	330	+1.250%
2026-01-26	37.5000	37.5300	37.1100	37.1100	+40.038%	39	329	+9.135%
2026-01-21	26.5000	26.5000	26.5000	26.5000	-9.649%	1	327	+52.830%
2026-01-20	29.3300	29.3300	29.3300	29.3300	-6.830%	2	327	+38.084%
2026-01-16	31.5800	31.5800	31.4800	31.4800	-0.819%	2	326	+28.653%
2026-01-15	31.7400	31.7400	31.7400	31.7400	+1.471%	1	326	+27.599%
2026-01-14	31.2800	31.2800	31.2800	31.2800	-7.729%	1	327	+29.476%
2026-01-13	33.9000	33.9000	33.9000	33.9000	-8.254%	1	328	+19.469%
2026-01-12	36.9500	36.9500	36.9500	36.9500	-0.135%	1	329	+9.608%
2026-01-09	37.0000	37.0000	37.0000	37.0000	-8.957%	25	329	+9.459%
2026-01-07	41.2600	41.2600	40.6400	40.6400	+14.479%	33	304	-0.344%
2026-01-06	35.5000	35.5000	35.5000	35.5000	-2.499%	1	318	+14.085%
2026-01-02	36.3400	36.4100	36.3400	36.4100	-13.351%	2	318	+11.233%
2025-12-18	42.0800	42.0800	42.0200	42.0200	+4.501%	14	316	-3.617%
2025-12-16	40.2100	40.2100	40.2100	40.2100	-0.642%	1	330	+0.721%
2025-12-15	40.4000	40.4700	40.4000	40.4700	-5.289%	11	329	+0.074%
2025-12-10	42.7800	42.7800	42.7200	42.7300	-6.784%	20	319	-5.219%
2025-12-01	45.5500	45.8400	45.5500	45.8400	-0.693%	7	322	-11.649%
2025-11-26	44.0300	46.1600	44.0300	46.1600	+20.208%	21	322	-12.262%
2025-11-25	38.4800	38.4800	38.4000	38.4000	-6.319%	4	322	+5.469%
2025-11-24	40.3400	40.9900	39.8500	40.9900	-2.405%	5	318	-1.195%
2025-11-21	42.5000	42.5000	42.0000	42.0000	-14.110%	103	318	-3.571%
2025-11-20	48.9000	48.9000	48.9000	48.9000	-0.082%	1	316	-17.178%
2025-11-18	51.5700	51.9000	48.9400	48.9400	-12.310%	22	316	-17.246%
2025-11-13	55.8100	55.8100	55.8100	55.8100	+8.180%	1	318	-27.432%
2025-11-07	51.5900	51.5900	51.5900	51.5900	-2.273%	6	318	-21.496%
2025-11-06	52.7900	52.7900	52.7900	52.7900	-5.241%	7	318	-23.281%
2025-11-04	56.9000	57.0000	55.7100	55.7100	-3.948%	11	318	-27.302%
2025-11-03	60.0000	60.0000	57.7000	58.0000	-1.712%	49	332	-30.172%
2025-10-31	58.2100	60.0000	57.7000	59.0100	-8.582%	22	332	-31.368%
2025-10-30	64.5500	64.5500	64.5500	64.5500	-9.442%	1	324	-37.258%
2025-10-29	71.2800	71.2800	71.2800	71.2800	+21.266%	1	325	-43.182%
2025-10-24	58.4500	58.7800	58.3000	58.7800	+1.258%	3	325	-31.099%
2025-10-23	58.4000	58.4000	58.0500	58.0500	+0.086%	4	326	-30.233%
2025-10-22	58.0000	58.0000	58.0000	58.0000	+8.209%	1	328	-30.172%
2025-10-15	54.7200	54.7200	53.6000	53.6000	-0.649%	3	329	-24.440%
2025-10-13	54.0000	54.2000	53.8100	53.9500	-1.551%	4	330	-24.930%
2025-10-10	57.0100	57.0100	54.8000	54.8000	-3.197%	2	330	-26.095%
2025-10-09	55.9500	56.6100	55.9500	56.6100	-2.832%	7	331	-28.458%
2025-10-08	58.2600	58.2600	58.2600	58.2600	+0.552%	1	330	-30.484%
2025-10-07	57.1500	57.9400	57.1500	57.9400	-3.094%	6	333	-30.100%
2025-10-06	56.8000	59.7900	56.8000	59.7900	+9.325%	3	333	-32.263%
2025-10-03	54.6900	54.6900	54.6900	54.6900	+5.437%	1	332	-25.946%
2025-10-01	51.8700	51.8700	51.8700	51.8700	-2.224%	1	332	-21.920%
2025-09-30	51.1800	53.0500	51.1800	53.0500	+4.163%	2	332	-23.657%
2025-09-26	51.4000	51.4000	48.7000	50.9300	+0.454%	16	332	-20.479%
2025-09-24	50.7000	50.7000	50.7000	50.7000	-0.373%	2	322	-20.118%
2025-09-23	50.7000	50.8900	50.7000	50.8900	-3.435%	2	321	-20.417%
2025-09-22	52.7000	52.7000	52.7000	52.7000	+1.836%	20	320	-23.150%
2025-09-19	51.7500	51.7500	51.7500	51.7500	+3.500%	5	320	-21.739%
2025-09-18	50.0000	50.0000	50.0000	50.0000	-0.200%	2	320	-19.000%
2025-09-17	49.3000	50.1000	49.0000	50.1000	-1.183%	33	318	-19.162%
2025-09-16	50.7000	50.7000	50.7000	50.7000	+12.542%	1	313	-20.118%
2025-09-10	44.0200	45.2000	43.7800	45.0500	+2.386%	18	312	-10.100%
2025-09-08	44.8000	44.8000	44.0000	44.0000	+1.640%	2	314	-7.955%
2025-09-05	45.4000	45.4000	42.6500	43.2900	-10.465%	12	315	-6.445%
2025-09-04	48.4000	48.4000	48.3500	48.3500	+4.203%	2	320	-16.236%
2025-09-03	46.5000	46.5000	46.4000	46.4000	-2.725%	2	320	-12.716%
2025-09-02	47.7000	47.7000	47.7000	47.7000	-3.343%	1	320	-15.094%
2025-08-29	49.3500	49.3500	49.3500	49.3500	-0.624%	1	320	-17.933%
2025-08-28	49.6600	49.6600	49.6600	49.6600	+8.832%	10	320	-18.445%
2025-08-26	46.0000	46.0000	45.6300	45.6300	-6.878%	24	330	-11.243%
2025-08-25	49.3900	49.3900	49.0000	49.0000	-0.910%	3	308	-17.347%
2025-08-22	49.6000	49.6000	49.4500	49.4500	+1.311%	3	310	-18.099%
2025-08-20	49.4500	49.4500	48.8100	48.8100	-3.671%	3	307	-17.025%
2025-08-19	51.9400	51.9400	50.6700	50.6700	-6.357%	3	308	-20.071%
2025-08-18	54.2300	54.2300	54.1100	54.1100	-4.903%	4	308	-25.152%
2025-08-14	56.9000	56.9000	56.9000	56.9000	+0.976%	8	310	-28.822%
2025-08-13	56.3500	56.3500	56.3500	56.3500	-7.182%	1	310	-28.128%
2025-08-12	60.7100	60.7100	60.7100	60.7100	+5.583%	100	311	-33.289%
2025-08-07	57.5000	57.5000	57.5000	57.5000	-6.883%	1	261	-29.565%
2025-08-05	63.6500	63.6500	61.7500	61.7500	-4.189%	5	261	-34.413%
2025-08-04	64.2500	64.4500	64.2500	64.4500	+9.330%	3	262	-37.161%
2025-08-01	62.6500	62.6500	58.9500	58.9500	-9.862%	16	260	-31.298%
2025-07-31	66.4700	66.4700	65.0400	65.4000	+20.865%	5	246	-38.073%
2025-07-30	54.3200	54.3200	54.1100	54.1100	+0.764%	2	244	-25.152%
2025-07-28	53.7000	53.7000	53.7000	53.7000	-5.157%	1	244	-24.581%
2025-07-25	56.6200	56.6200	56.6200	56.6200	+10.867%	8	243	-28.471%
2025-07-24	51.0700	51.0700	51.0700	51.0700	-7.297%	1	243	-20.697%
2025-07-17	52.1000	55.0900	52.1000	55.0900	+5.194%	11	242	-26.484%
2025-07-15	52.6000	52.6000	52.3700	52.3700	+0.557%	8	231	-22.666%
2025-07-11	51.2700	52.0800	51.2700	52.0800	+3.601%	3	223	-22.235%
2025-07-10	50.2700	50.2700	50.2700	50.2700	+1.906%	2	221	-19.435%
2025-07-03	49.2000	49.3300	49.2000	49.3300	+6.086%	9	227	-17.900%
2025-07-02	46.4000	46.5000	46.2500	46.5000	-2.105%	14	227	-12.903%
2025-07-01	47.4000	48.4600	47.4000	47.5000	-3.041%	5	227	-14.737%
2025-06-27	48.9900	48.9900	48.9900	48.9900	+0.389%	10	222	-17.330%
2025-06-26	48.8000	48.8000	48.8000	48.8000	+6.550%	2	232	-17.008%
2025-06-25	46.3000	46.3000	45.8000	45.8000	+2.095%	3	230	-11.572%
2025-06-23	44.8400	44.8600	44.8400	44.8600	+4.447%	2	229	-9.719%
2025-06-20	42.9500	42.9500	42.9500	42.9500	+0.117%	2	231	-5.704%
2025-06-17	42.8000	42.9000	42.8000	42.9000	-1.831%	2	231	-5.594%
2025-06-16	43.4000	43.7000	43.4000	43.7000	+2.055%	11	230	-7.323%
2025-06-12	42.8200	42.8200	42.8200	42.8200	+7.453%	8	221	-5.418%
2025-06-10	39.8500	39.8500	39.8500	39.8500	-2.016%	1	213	+1.631%
2025-06-06	40.6700	40.6700	40.6700	40.6700	+4.766%	4	212	-0.418%
2025-06-05	38.0300	38.8200	38.0300	38.8200	+9.785%	3	212	+4.328%
2025-05-23	35.2200	35.3600	35.2200	35.3600	-4.017%	4	212	+14.536%
2025-05-20	36.8400	36.8400	36.8400	36.8400	+2.963%	2	212	+9.935%
2025-05-16	35.7800	35.7800	35.7800	35.7800	+0.056%	8	212	+13.192%
2025-05-15	35.7600	35.7600	35.7600	35.7600	-2.826%	1	208	+13.255%
2025-05-14	36.8000	36.8000	36.8000	36.8000	+8.331%	1	208	+10.054%
2025-05-12	33.9900	34.2600	33.7500	33.9700	+1.890%	25	208	+19.223%
2025-05-08	33.3400	33.3400	33.3400	33.3400	+8.777%	2	183	+21.476%
2025-05-07	30.6500	30.6500	30.6500	30.6500	-5.020%	1	181	+32.137%
2025-05-05	32.2700	32.2700	32.2700	32.2700	+3.066%	3	181	+25.504%
2025-05-02	31.2000	31.4500	31.2000	31.3100	+6.136%	6	178	+29.352%
2025-05-01	29.8500	30.0500	29.4200	29.5000	+70.323%	20	178	+37.288%
2025-04-25	17.3200	17.3200	17.3200	17.3200	-0.460%	2	168	+133.834%
2025-04-24	15.0700	17.4000	15.0700	17.4000	+15.615%	6	167	+132.759%
2025-04-23	15.6400	15.7800	15.0200	15.0500	+19.920%	45	162	+169.103%
2025-04-21	12.5500	12.5500	12.5500	12.5500	-35.740%	1	140	+222.709%
2025-04-14	19.8300	19.8800	19.5300	19.5300	+3.994%	6	141	+107.373%
2025-04-11	18.7800	18.7800	18.7800	18.7800	+42.057%	4	147	+115.655%
2025-04-07	13.2200	13.2200	13.2200	13.2200	-10.796%	1	147	+206.354%
2025-04-04	17.6300	18.2200	14.8200	14.8200	-14.087%	24	146	+173.279%
2025-04-02	17.2500	17.2500	17.2500	17.2500	-0.862%	1	136	+134.783%
2025-04-01	17.4000	17.4000	17.4000	17.4000	+14.098%	105	135	+132.759%
2025-03-31	15.2500	15.2500	15.2500	15.2500	-14.229%	1	30	+165.574%
2025-03-28	18.4300	18.4300	17.7800	17.7800	-8.114%	38	29	+127.784%
2025-03-27	19.3100	19.3500	19.3100	19.3500	-1.426%	2	10	+109.302%
2025-03-26	19.6300	19.6300	19.6300	19.6300	+0.153%	1	10	+106.317%
2025-03-21	19.0600	20.1900	19.0600	19.6000	+8.587%	12	9	+106.633%
2025-03-20	19.8100	22.0000	17.3000	18.0500	-11.951%	492	6	+124.377%
2025-03-11	20.5000	20.5000	20.5000	20.5000	-33.050%	1	5	+97.561%
2025-02-20	30.5500	31.1000	30.5200	30.6200	+1.795%	6	6	+32.266%
2025-02-19	30.0800	30.0800	30.0800	30.0800	+22.525%	1	4	+34.641%
2025-02-14	24.5000	24.5500	24.5000	24.5500	-10.565%	6	5	+64.969%
2025-02-12	27.4500	27.4500	27.4500	27.4500	-14.219%	1	5	+47.541%
2025-02-10	32.0000	32.0000	32.0000	32.0000	-23.518%	3	4	+26.563%
2025-01-22	41.8400	41.8400	41.8400	41.8400	0.000%	1	1	-3.203%