Dark

MSFT20271217C620
MSFT Dec 17 2027 620.00 Call (MSFT271217C00620000)
option OPRA

EOD

Aug 3, 2026

42.23+36.667%(+11.33)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.6600	42.3000	34.6600	42.2300	+36.667%	27	766	0.000%
2026-07-31	30.1500	30.9000	30.1500	30.9000	+14.444%	2	747	+36.667%
2026-07-30	24.5000	28.2000	24.5000	27.0000	+45.710%	17	746	+56.407%
2026-07-29	18.5300	18.5300	18.5300	18.5300	+2.944%	1	752	+127.901%
2026-07-27	18.4000	18.4000	18.0000	18.0000	-11.548%	2	752	+134.611%
2026-07-07	20.3500	20.3500	19.6900	20.3500	+2.778%	4	753	+107.518%
2026-07-06	19.8000	19.8000	19.8000	19.8000	-8.121%	4	752	+113.283%
2026-07-02	21.5500	21.5500	21.5500	21.5500	+6.262%	1	756	+95.963%
2026-07-01	20.4300	20.4300	20.2800	20.2800	+16.218%	2	756	+108.235%
2026-06-26	17.4500	17.4500	17.4500	17.4500	+20.845%	1	755	+142.006%
2026-06-25	14.7500	14.9500	13.8500	14.4400	-13.012%	18	756	+192.452%
2026-06-24	16.1500	16.6000	16.1500	16.6000	-11.655%	2	772	+154.398%
2026-06-17	19.2500	19.2500	18.7900	18.7900	-5.767%	4	771	+124.747%
2026-06-16	19.9400	19.9400	19.9400	19.9400	+1.839%	1	771	+111.785%
2026-06-12	19.5800	19.5800	19.5800	19.5800	+0.153%	2	770	+115.679%
2026-06-11	19.5500	19.5500	19.5500	19.5500	-38.906%	2	770	+116.010%
2026-06-02	33.3000	33.7500	32.0000	32.0000	-16.883%	150	770	+31.969%
2026-06-01	35.0000	38.5000	35.0000	38.5000	+34.053%	131	779	+9.688%
2026-05-29	28.7200	28.7200	28.7200	28.7200	+21.798%	1	709	+47.040%
2026-05-28	23.5800	23.5800	23.5800	23.5800	+15.986%	1	710	+79.092%
2026-05-27	20.3300	20.3300	20.3300	20.3300	-5.000%	1	709	+107.723%
2026-05-20	20.0000	21.4800	19.9500	21.4000	+30.567%	359	709	+97.336%
2026-05-13	16.3500	16.4000	16.3500	16.3900	-5.696%	3	1,030	+157.657%
2026-05-12	17.3800	17.3800	17.3800	17.3800	-6.054%	5	1,029	+142.980%
2026-05-08	18.5000	18.5000	18.5000	18.5000	+1.093%	1	1,029	+128.270%
2026-05-06	16.3800	18.3000	16.3800	18.3000	+6.395%	3	1,029	+130.765%
2026-05-05	17.4000	17.4000	17.2000	17.2000	-10.649%	6	1,028	+145.523%
2026-05-04	19.2500	19.2500	19.2500	19.2500	-4.038%	2	1,033	+119.377%
2026-05-01	19.4400	20.0600	19.3900	20.0600	+12.067%	80	1,070	+110.518%
2026-04-30	20.0500	20.0500	17.5800	17.9000	-25.354%	4	1,070	+135.922%
2026-04-29	24.0000	24.0000	23.9800	23.9800	+9.000%	2	1,068	+76.105%
2026-04-27	22.0000	22.0000	22.0000	22.0000	-2.352%	2	1,068	+91.955%
2026-04-23	22.0000	22.5300	22.0000	22.5300	-6.901%	2	1,068	+87.439%
2026-04-22	24.2200	24.2200	24.2000	24.2000	+15.238%	10	1,068	+74.504%
2026-04-20	20.0000	21.0000	20.0000	21.0000	-12.134%	4	1,068	+101.095%
2026-04-17	23.0500	24.7000	22.9000	23.9000	+9.382%	19	1,070	+76.695%
2026-04-16	21.7800	21.8500	21.7800	21.8500	+6.533%	7	1,066	+93.272%
2026-04-15	20.5100	20.5100	20.5100	20.5100	+26.215%	1	1,060	+105.900%
2026-04-14	16.2500	16.2500	16.2500	16.2500	+42.170%	8	1,061	+159.877%
2026-04-10	11.4300	11.4300	11.4300	11.4300	-1.720%	1	1,053	+269.466%
2026-04-08	11.6300	11.6300	11.6300	11.6300	+7.685%	1	1,054	+263.113%
2026-04-06	11.3500	11.3500	10.8000	10.8000	-5.263%	2	1,053	+291.019%
2026-04-02	11.4000	11.4000	11.4000	11.4000	+4.110%	1	1,054	+270.439%
2026-03-30	10.9500	10.9500	10.9500	10.9500	+8.416%	1	1,054	+285.662%
2026-03-27	10.1000	10.1000	10.1000	10.1000	-9.821%	1	1,055	+318.119%
2026-03-25	11.2000	11.2000	11.2000	11.2000	-11.462%	2	1,054	+277.054%
2026-03-23	13.2000	13.2000	12.6500	12.6500	-5.808%	11	1,054	+233.834%
2026-03-20	13.4300	13.4300	13.4300	13.4300	-3.451%	10	1,053	+214.445%
2026-03-19	14.3400	14.3400	13.7200	13.9100	-8.185%	16	1,063	+203.595%
2026-03-18	15.1500	15.1500	15.1500	15.1500	-1.623%	23	1,058	+178.746%
2026-03-16	16.1500	16.1500	15.4000	15.4000	-20.619%	2	1,063	+174.221%
2026-03-09	19.9500	19.9500	19.4000	19.4000	+5.149%	6	1,062	+117.680%
2026-02-27	18.4500	18.4500	18.4500	18.4500	+13.959%	10	1,061	+128.889%
2026-02-23	16.1900	16.1900	16.1900	16.1900	-9.147%	1	1,061	+160.840%
2026-02-19	17.8200	17.8200	17.8200	17.8200	+3.006%	15	1,061	+136.981%
2026-02-18	17.3000	17.3000	17.3000	17.3000	-6.486%	1	1,070	+144.104%
2026-02-12	18.5000	18.5000	18.5000	18.5000	-11.186%	1	1,071	+128.270%
2026-02-10	20.8300	20.8300	20.8300	20.8300	+25.105%	1	1,071	+102.736%
2026-02-06	17.0400	17.2500	16.4100	16.6500	-4.420%	418	1,071	+153.634%
2026-02-05	17.4200	17.4200	17.4200	17.4200	-10.437%	1	763	+142.423%
2026-02-04	20.2500	20.2500	19.3000	19.4500	+5.135%	17	763	+117.121%
2026-02-03	19.3000	19.4500	18.5000	18.5000	-13.551%	33	764	+128.270%
2026-02-02	21.5500	21.5500	21.4000	21.4000	-6.346%	2	762	+97.336%
2026-01-30	23.3500	23.5000	22.8500	22.8500	-4.393%	57	761	+84.814%
2026-01-29	24.3000	24.6500	21.5200	23.9000	-36.772%	38	755	+76.695%
2026-01-27	34.7900	37.8000	34.7900	37.8000	+13.548%	41	732	+11.720%
2026-01-23	33.2900	33.2900	33.2900	33.2900	+21.143%	1	710	+26.855%
2026-01-22	26.1000	27.4800	26.1000	27.4800	+8.617%	3	711	+53.675%
2026-01-21	26.2500	26.2500	25.3000	25.3000	-6.262%	41	711	+66.917%
2026-01-20	26.3900	26.9900	26.3900	26.9900	-7.251%	13	671	+56.465%
2026-01-16	29.3800	29.3800	29.1000	29.1000	+0.172%	16	656	+45.120%
2026-01-15	29.6500	29.6500	29.0500	29.0500	-1.725%	22	656	+45.370%
2026-01-14	30.6000	30.6000	29.5600	29.5600	-14.443%	32	637	+42.862%
2026-01-12	35.0000	35.0000	34.5500	34.5500	+0.029%	2	637	+22.229%
2026-01-09	33.3300	34.5400	33.2600	34.5400	-10.749%	60	637	+22.264%
2026-01-07	38.6000	38.7000	38.6000	38.7000	+15.179%	2	642	+9.121%
2026-01-05	33.6000	33.6000	33.6000	33.6000	-0.739%	1	642	+25.685%
2026-01-02	34.1600	34.1600	33.8500	33.8500	-12.803%	3	642	+24.756%
2025-12-30	38.8200	38.8200	38.8200	38.8200	+2.427%	3	642	+8.784%
2025-12-29	37.8500	37.9000	37.8500	37.9000	-1.044%	2	645	+11.425%
2025-12-18	38.3000	38.3000	38.3000	38.3000	+0.131%	1	646	+10.261%
2025-12-17	38.2500	38.2500	38.2500	38.2500	+2.961%	15	646	+10.405%
2025-12-16	37.1500	37.1500	37.1500	37.1500	-1.459%	1	636	+13.674%
2025-12-15	37.5500	37.7000	37.5500	37.7000	-15.566%	152	637	+12.016%
2025-12-09	44.6500	44.6500	44.6500	44.6500	0.000%	1	493	-5.420%
2025-12-08	44.6500	44.6500	44.6500	44.6500	+10.932%	1	493	-5.420%
2025-12-04	40.2500	40.2500	40.2500	40.2500	-5.958%	1	492	+4.919%
2025-12-01	42.8000	42.8000	42.8000	42.8000	+0.047%	2	491	-1.332%
2025-11-26	42.7800	42.7800	42.7800	42.7800	+9.608%	9	498	-1.286%
2025-11-25	35.5200	39.0300	35.5200	39.0300	+2.982%	2	498	+8.199%
2025-11-24	38.0900	38.0900	37.9000	37.9000	-2.945%	11	498	+11.425%
2025-11-21	38.8900	39.8500	38.8900	39.0500	-9.815%	13	508	+8.143%
2025-11-20	46.0500	46.0500	42.7500	43.3000	-5.044%	18	510	-2.471%
2025-11-19	45.6000	45.6000	45.6000	45.6000	-3.308%	2	507	-7.390%
2025-11-18	47.0500	47.2400	46.1500	47.1600	-11.186%	6	507	-10.454%
2025-11-17	53.1000	53.1000	53.1000	53.1000	-1.885%	1	504	-20.471%
2025-11-14	54.1400	54.1700	54.1100	54.1200	+1.729%	6	503	-21.970%
2025-11-13	53.2000	53.2000	53.2000	53.2000	+5.138%	1	503	-20.620%
2025-11-10	50.6000	50.6000	50.6000	50.6000	+4.870%	1	503	-16.542%
2025-11-07	48.2500	48.2500	48.2500	48.2500	-2.741%	1	504	-12.477%
2025-11-06	49.6100	49.6100	49.6100	49.6100	-9.355%	1	504	-14.876%
2025-11-03	54.7300	54.7300	54.7300	54.7300	-0.073%	25	504	-22.839%
2025-10-31	54.7700	54.7700	54.7700	54.7700	-15.868%	20	504	-22.896%
2025-10-29	65.2700	65.4500	65.1000	65.1000	-3.556%	102	516	-35.131%
2025-10-28	69.2500	69.2500	67.5000	67.5000	+12.688%	21	415	-37.437%
2025-10-27	59.9000	59.9000	59.9000	59.9000	+7.811%	1	395	-29.499%
2025-10-23	55.5600	55.5600	55.5600	55.5600	+2.320%	2	395	-23.992%
2025-10-22	54.3000	54.3000	54.3000	54.3000	+5.601%	1	394	-22.228%
2025-10-20	51.0000	51.8900	51.0000	51.4200	+1.480%	7	395	-17.872%
2025-10-13	50.7600	51.0300	50.6700	50.6700	-0.608%	3	399	-16.657%
2025-10-10	51.2000	51.2000	50.9800	50.9800	-4.710%	12	399	-17.164%
2025-10-09	53.0500	53.5000	53.0500	53.5000	-2.337%	6	405	-21.065%
2025-10-08	54.6800	54.7800	54.6800	54.7800	+0.940%	2	404	-22.910%
2025-10-07	53.9800	54.2700	53.9800	54.2700	-4.049%	2	402	-22.185%
2025-10-06	52.2800	56.6000	52.2800	56.5600	+11.448%	26	402	-25.336%
2025-10-02	50.1700	50.7500	50.1700	50.7500	+9.730%	21	379	-16.788%
2025-09-26	46.4700	46.4700	46.2500	46.2500	+1.648%	21	364	-8.692%
2025-09-25	46.5000	46.5000	45.5000	45.5000	-4.311%	30	363	-7.187%
2025-09-24	48.2000	48.2000	46.7100	47.5500	+0.955%	27	373	-11.188%
2025-09-23	48.9500	48.9500	46.7600	47.1000	-3.661%	90	372	-10.340%
2025-09-19	48.8900	48.8900	48.8900	48.8900	+1.685%	2	392	-13.622%
2025-09-18	48.0800	48.0800	48.0800	48.0800	+4.295%	10	392	-12.167%
2025-09-17	46.0500	46.3500	45.9500	46.1000	-7.800%	22	382	-8.395%
2025-09-16	50.0000	50.0000	50.0000	50.0000	+2.923%	1	379	-15.540%
2025-09-15	48.5800	48.5800	48.5800	48.5800	+2.924%	1	378	-13.071%
2025-09-12	45.9200	47.2000	45.9200	47.2000	+9.716%	2	377	-10.530%
2025-09-11	42.5700	43.0200	42.4000	43.0200	+3.091%	4	377	-1.836%
2025-09-10	42.6000	42.7100	41.7300	41.7300	-0.643%	46	377	+1.198%
2025-09-08	41.2300	42.0000	41.2300	42.0000	+6.599%	46	413	+0.548%
2025-09-05	42.2000	42.2000	39.4000	39.4000	-12.444%	128	393	+7.183%
2025-09-04	45.0000	45.0000	45.0000	45.0000	+2.482%	1	369	-6.156%
2025-09-02	42.5300	43.9100	42.5300	43.9100	-5.994%	2	368	-3.826%
2025-08-28	46.0600	46.7100	46.0600	46.7100	+8.628%	52	367	-9.591%
2025-08-26	43.4800	43.4800	43.0000	43.0000	-9.512%	22	335	-1.791%
2025-08-22	47.5200	47.5200	47.5200	47.5200	+3.937%	1	315	-11.132%
2025-08-21	45.7200	45.7200	45.7200	45.7200	-1.487%	1	315	-7.633%
2025-08-20	47.3700	47.3700	46.4100	46.4100	-3.212%	26	316	-9.007%
2025-08-19	47.9500	47.9500	47.9500	47.9500	-4.291%	10	341	-11.929%
2025-08-18	50.8500	50.8500	50.1000	50.1000	-6.460%	26	331	-15.709%
2025-08-14	53.5600	53.5600	53.5600	53.5600	+1.152%	8	306	-21.154%
2025-08-13	52.9500	52.9500	52.9500	52.9500	-5.665%	1	306	-20.246%
2025-08-12	56.1300	56.1300	56.1300	56.1300	+2.502%	1	306	-24.764%
2025-08-08	54.7600	54.7600	54.7600	54.7600	-3.251%	1	306	-22.882%
2025-08-07	56.5000	56.9000	56.5000	56.6000	-2.916%	23	307	-25.389%
2025-08-05	59.9900	59.9900	58.1500	58.3000	-3.557%	5	306	-27.564%
2025-08-04	61.4800	61.4800	60.4500	60.4500	+8.821%	4	304	-30.141%
2025-08-01	55.5500	55.5500	55.5500	55.5500	-9.660%	3	300	-23.978%
2025-07-31	66.3300	66.3300	60.6500	61.4900	+23.822%	119	300	-31.322%
2025-07-30	51.5000	51.5000	49.6600	49.6600	-2.932%	5	199	-14.962%
2025-07-28	51.1600	51.1600	51.1600	51.1600	-3.925%	8	198	-17.455%
2025-07-25	53.2500	53.2500	53.2500	53.2500	+13.661%	8	206	-20.695%
2025-07-23	45.8900	46.8500	45.8900	46.8500	-8.994%	11	198	-9.861%
2025-07-17	50.5100	51.4800	50.5100	51.4800	+8.265%	2	208	-17.968%
2025-07-11	47.5500	47.5500	47.5500	47.5500	+3.708%	1	208	-11.188%
2025-07-07	45.8500	45.8500	45.8500	45.8500	-0.607%	1	208	-7.895%
2025-07-03	46.1300	46.1300	46.1300	46.1300	+8.312%	8	208	-8.454%
2025-07-02	43.4500	43.4500	42.5900	42.5900	-7.292%	11	208	-0.845%
2025-06-30	45.5000	45.9400	45.5000	45.9400	+2.157%	3	203	-8.076%
2025-06-27	45.9500	46.0200	44.9700	44.9700	+3.379%	75	201	-6.093%
2025-06-25	43.4000	43.7000	43.3000	43.5000	+12.027%	6	133	-2.920%
2025-06-23	38.2500	38.8300	38.0500	38.8300	-3.432%	4	130	+8.756%
2025-06-17	40.2200	40.2200	40.2100	40.2100	+3.768%	2	128	+5.024%
2025-06-16	38.7500	38.7500	38.7500	38.7500	-3.125%	1	127	+8.981%
2025-06-13	40.0000	40.0000	40.0000	40.0000	-0.621%	2	126	+5.575%
2025-06-12	40.2500	40.2500	40.2500	40.2500	+3.205%	2	127	+4.919%
2025-06-11	38.6500	39.0000	38.6500	39.0000	+3.558%	2	125	+8.282%
2025-06-10	37.5500	37.6600	37.5500	37.6600	-0.370%	2	123	+12.135%
2025-06-09	37.5500	37.8000	37.5500	37.8000	-1.176%	47	122	+11.720%
2025-06-06	38.2500	38.2500	38.2500	38.2500	+8.142%	2	83	+10.405%
2025-06-05	35.3700	35.3700	35.3700	35.3700	+0.426%	2	80	+19.395%
2025-06-02	35.2200	35.2200	35.2200	35.2200	+2.682%	1	80	+19.903%
2025-05-22	34.3000	34.3000	34.3000	34.3000	-0.146%	5	81	+23.120%
2025-05-20	34.3500	34.3500	34.3500	34.3500	-2.359%	1	81	+22.940%
2025-05-19	35.1800	35.1800	35.1800	35.1800	+9.255%	1	81	+20.040%
2025-05-16	32.2000	32.2000	32.2000	32.2000	-6.883%	4	80	+31.149%
2025-05-15	34.7300	34.7300	34.5800	34.5800	+1.111%	2	78	+22.123%
2025-05-14	34.2000	34.2000	34.2000	34.2000	+7.717%	1	76	+23.480%
2025-05-12	33.0700	34.0500	31.7500	31.7500	+0.794%	16	76	+33.008%
2025-05-08	31.5000	31.5000	31.5000	31.5000	+5.000%	1	64	+34.063%
2025-05-07	30.0000	30.0000	30.0000	30.0000	-1.218%	1	64	+40.767%
2025-05-05	29.2000	30.3700	29.1200	30.3700	+4.905%	8	63	+39.052%
2025-05-02	30.0000	30.0000	28.9500	28.9500	+8.468%	4	63	+45.872%
2025-05-01	27.8000	28.1000	26.4500	26.6900	+63.242%	66	62	+58.224%
2025-04-29	16.3500	16.3500	16.3500	16.3500	-1.743%	1	44	+158.287%
2025-04-25	16.6400	16.6400	16.6400	16.6400	+19.112%	2	45	+153.786%
2025-04-23	14.5000	14.5000	13.9500	13.9700	+16.417%	3	46	+202.291%
2025-04-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	45	+251.917%
2025-04-21	11.0000	11.0000	11.0000	11.0000	-17.293%	1	45	+283.909%
2025-04-16	14.8000	14.8000	13.3000	13.3000	-18.405%	2	45	+217.519%
2025-04-15	16.6500	16.6500	16.3000	16.3000	-14.211%	2	44	+159.080%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+28.378%	4	43	+122.263%
2025-04-10	14.8000	14.8000	14.8000	14.8000	-8.923%	1	45	+185.338%
2025-04-09	16.2500	16.2500	16.2500	16.2500	+45.089%	1	46	+159.877%
2025-04-07	11.2000	11.2000	11.2000	11.2000	-30.000%	1	45	+277.054%
2025-04-04	12.8000	16.0000	12.8000	16.0000	-2.854%	4	45	+163.938%
2025-04-01	16.4700	16.4700	16.4700	16.4700	+11.965%	1	45	+156.406%
2025-03-31	14.7100	14.7100	14.7100	14.7100	-19.705%	2	45	+187.084%
2025-03-26	18.6500	18.6500	18.3200	18.3200	-1.346%	2	45	+130.513%
2025-03-20	19.5500	19.5500	18.5700	18.5700	-4.671%	2	45	+127.410%
2025-03-19	19.2000	19.4800	19.2000	19.4800	-4.976%	2	46	+116.786%
2025-03-18	20.5000	20.5000	20.5000	20.5000	+14.653%	1	46	+106.000%
2025-03-13	18.0000	18.0000	17.8800	17.8800	-8.776%	2	46	+136.186%
2025-03-12	19.6000	19.6000	19.6000	19.6000	+4.034%	35	46	+115.459%
2025-03-11	18.5500	18.8400	18.5500	18.8400	+4.377%	2	19	+124.151%
2025-03-10	20.0000	20.0000	17.4700	18.0500	-13.636%	6	19	+133.961%
2025-03-05	20.9000	20.9000	20.9000	20.9000	-3.731%	1	15	+102.057%
2025-02-27	21.7100	21.7100	21.7100	21.7100	-19.294%	8	14	+94.519%
2025-02-21	29.0000	29.0000	26.9000	26.9000	-6.597%	4	6	+56.989%
2025-02-20	28.8000	28.8000	28.8000	28.8000	+9.298%	1	6	+46.632%
2025-02-13	26.3500	26.3500	26.3500	26.3500	-0.303%	1	6	+60.266%
2025-02-07	26.4300	26.4300	26.4300	26.4300	-9.980%	4	5	+59.781%
2025-02-06	29.3600	29.3600	29.3600	29.3600	+3.199%	2	6	+43.835%
2025-01-30	28.4500	28.4500	28.4500	28.4500	-24.133%	1	4	+48.436%
2025-01-29	37.5000	37.5000	37.5000	37.5000	+1.078%	1	4	+12.613%
2025-01-28	36.8500	37.1000	36.8500	37.1000	+4.213%	2	4	+13.827%
2025-01-22	35.6000	35.6000	35.6000	35.6000	+8.042%	1	4	+18.624%
2025-01-21	32.9500	32.9500	32.9500	32.9500	-1.051%	1	5	+28.164%
2025-01-17	33.0500	33.4000	33.0500	33.3000	+3.416%	8	4	+26.817%
2025-01-16	31.9500	32.2000	31.9500	32.2000	-6.640%	4	4	+31.149%
2025-01-15	34.4900	34.4900	34.4900	34.4900	+5.700%	1	2	+22.441%
2025-01-07	32.6300	32.6300	32.6300	32.6300	0.000%	1	1	+29.421%