Dark

MSFT20271217C625
MSFT Dec 17 2027 625.00 Call (MSFT271217C00625000)
option OPRA

EOD

Sep 29, 2026

39.10-12.898%(-5.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.1000	39.1000	39.1000	39.1000	-12.898%	1	537	0.000%
2026-09-25	43.8000	45.1300	43.8000	44.8900	+23.630%	10	536	-12.898%
2026-09-22	36.3100	36.3100	36.3100	36.3100	+2.138%	5	534	+7.684%
2026-09-18	34.8000	35.5500	34.8000	35.5500	-7.758%	2	529	+9.986%
2026-09-14	38.5400	38.5400	38.5400	38.5400	+1.208%	1	530	+1.453%
2026-09-11	37.8800	38.0800	37.8800	38.0800	-1.168%	568	531	+2.679%
2026-09-04	42.2700	42.2700	38.0700	38.5300	-10.395%	21	369	+1.479%
2026-09-03	41.4000	43.0000	41.4000	43.0000	+7.769%	3	369	-9.070%
2026-09-01	39.9000	39.9500	39.7000	39.9000	-10.538%	18	369	-2.005%
2026-08-31	43.8500	44.7000	43.8500	44.6000	-5.005%	104	377	-12.332%
2026-08-28	44.5500	46.9500	44.5500	46.9500	+13.351%	2	308	-16.720%
2026-08-27	41.6400	41.6400	41.4200	41.4200	+10.897%	12	307	-5.601%
2026-08-24	37.3500	37.3500	37.3500	37.3500	+3.291%	5	307	+4.685%
2026-08-21	36.2300	36.2700	36.1600	36.1600	-0.932%	7	303	+8.131%
2026-08-17	36.5000	36.5000	36.5000	36.5000	-8.291%	1	301	+7.123%
2026-08-13	39.6400	39.8000	39.6400	39.8000	-14.132%	18	301	-1.759%
2026-08-10	46.6700	46.6700	46.3500	46.3500	+3.924%	7	301	-15.642%
2026-08-06	44.6000	44.6000	44.6000	44.6000	+7.212%	2	301	-12.332%
2026-08-05	41.6000	41.6000	41.5500	41.6000	-5.605%	6	303	-6.010%
2026-08-04	43.2700	44.0700	43.2700	44.0700	+8.413%	6	298	-11.278%
2026-08-03	35.0000	40.6500	35.0000	40.6500	+42.382%	10	297	-3.813%
2026-07-30	26.0000	28.5500	26.0000	28.5500	+61.299%	2	288	+36.953%
2026-07-29	17.7000	17.7000	17.7000	17.7000	-11.011%	2	289	+120.904%
2026-07-02	19.8300	19.8900	19.8300	19.8900	+17.692%	11	301	+96.581%
2026-06-30	16.9000	16.9000	16.9000	16.9000	+4.969%	1	301	+131.361%
2026-06-29	18.1000	18.1000	16.1000	16.1000	-7.258%	8	300	+142.857%
2026-06-26	14.6000	17.3600	14.6000	17.3600	+18.904%	20	301	+125.230%
2026-06-25	14.6000	14.6000	14.6000	14.6000	-18.116%	2	292	+167.808%
2026-06-17	17.8300	17.8300	17.8300	17.8300	-6.796%	3	292	+119.293%
2026-06-16	19.2400	19.2400	19.1300	19.1300	-41.048%	4	292	+104.391%
2026-06-02	32.4500	32.4500	32.4500	32.4500	-6.753%	10	291	+20.493%
2026-06-01	34.8000	34.8000	34.8000	34.8000	+81.723%	20	281	+12.356%
2026-05-18	19.1500	19.1500	19.1500	19.1500	+17.485%	1	283	+104.178%
2026-05-12	16.3000	16.3000	16.3000	16.3000	-2.976%	8	284	+139.877%
2026-05-11	17.0000	17.0000	16.8000	16.8000	-3.835%	18	284	+132.738%
2026-05-08	17.4700	17.4700	17.4700	17.4700	-8.294%	1	258	+123.812%
2026-05-07	19.0800	19.0800	19.0500	19.0500	+9.357%	28	258	+105.249%
2026-05-06	17.6000	17.6000	17.4200	17.4200	+5.576%	45	245	+124.455%
2026-04-30	16.6000	16.6000	16.5000	16.5000	-27.152%	29	224	+136.970%
2026-04-29	23.1000	23.1000	22.5500	22.6500	+15.561%	3	236	+72.627%
2026-04-23	19.5000	19.6000	19.5000	19.6000	+24.841%	14	235	+99.490%
2026-04-14	15.7500	15.7500	15.7000	15.7000	+57.000%	6	235	+149.045%
2026-04-07	10.2000	10.2000	10.0000	10.0000	-6.542%	14	235	+291.000%
2026-04-02	10.5200	10.7000	10.5200	10.7000	-2.372%	3	249	+265.421%
2026-04-01	10.3500	11.0600	10.3500	10.9600	+1.953%	20	249	+256.752%
2026-03-31	10.8000	10.8000	10.7500	10.7500	+11.399%	2	250	+263.721%
2026-03-30	9.8700	9.8700	9.6400	9.6500	-1.228%	6	250	+305.181%
2026-03-27	9.7700	9.7700	9.7700	9.7700	-8.004%	8	254	+300.205%
2026-03-26	10.6200	10.6200	10.6200	10.6200	-1.667%	1	262	+268.173%
2026-03-25	10.9000	10.9000	10.8000	10.8000	-16.279%	5	262	+262.037%
2026-03-23	12.9000	13.0000	12.9000	12.9000	-31.565%	18	262	+203.101%
2026-03-09	18.8500	18.8500	18.8500	18.8500	-10.024%	1	271	+107.427%
2026-03-06	20.9500	20.9500	20.9500	20.9500	+2.195%	1	271	+86.635%
2026-03-04	20.5000	20.5000	20.5000	20.5000	+16.147%	1	271	+90.732%
2026-02-27	18.0300	18.0300	17.6500	17.6500	-0.843%	3	271	+121.530%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+18.667%	1	272	+119.663%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-30.907%	1	272	+160.667%
2026-02-10	21.6600	21.7100	21.6600	21.7100	+34.344%	121	273	+80.101%
2026-02-06	16.1600	16.1600	16.1600	16.1600	-3.176%	4	166	+141.955%
2026-02-05	16.2700	16.6900	16.2700	16.6900	-7.123%	4	166	+134.272%
2026-02-03	17.9700	17.9700	17.9700	17.9700	-21.631%	10	163	+117.585%
2026-01-30	23.2500	23.2500	22.3300	22.9300	-2.259%	15	162	+70.519%
2026-01-29	21.9100	23.4600	21.1700	23.4600	-35.972%	18	151	+66.667%
2026-01-28	36.0000	36.6400	36.0000	36.6400	+1.778%	6	145	+6.714%
2026-01-27	35.1000	36.0000	35.1000	36.0000	+38.090%	12	144	+8.611%
2026-01-20	26.5000	26.5000	26.0700	26.0700	-14.243%	3	147	+49.981%
2026-01-14	30.2000	30.4000	30.1500	30.4000	+0.662%	107	147	+28.618%
2026-01-13	30.7500	30.7500	30.2000	30.2000	-7.504%	20	214	+29.470%
2026-01-12	33.7700	33.7700	32.6500	32.6500	-2.827%	31	215	+19.755%
2026-01-09	33.4500	33.6000	33.4500	33.6000	-10.280%	125	215	+16.369%
2026-01-07	37.3800	37.4500	37.2500	37.4500	+15.231%	26	120	+4.406%
2026-01-06	32.5000	32.5000	32.5000	32.5000	-0.763%	5	100	+20.308%
2026-01-02	34.1000	34.1000	32.7500	32.7500	-9.028%	25	95	+19.389%
2025-12-31	36.6000	36.8500	36.0000	36.0000	-3.096%	27	71	+8.611%
2025-12-30	37.2000	37.8000	37.1500	37.1500	+0.405%	19	71	+5.249%
2025-12-29	36.9000	37.1500	36.7000	37.0000	-2.116%	13	64	+5.676%
2025-12-26	37.9000	38.0000	37.5500	37.8000	-1.176%	10	66	+3.439%
2025-12-23	37.9500	38.3500	37.9500	38.2500	+0.658%	16	68	+2.222%
2025-12-22	37.5900	38.4000	37.5900	38.0000	+0.396%	32	67	+2.895%
2025-12-19	38.0500	38.1000	37.7000	37.8500	+0.933%	11	54	+3.303%
2025-12-18	37.5000	37.5000	37.5000	37.5000	+0.455%	5	52	+4.267%
2025-12-17	37.0000	37.3300	37.0000	37.3300	-13.887%	10	47	+4.741%
2025-12-09	43.3500	43.3500	43.3500	43.3500	+0.231%	2	42	-9.804%
2025-11-28	43.2500	43.2500	43.2500	43.2500	+19.475%	1	40	-9.595%
2025-11-25	36.2000	36.2000	36.2000	36.2000	-1.897%	4	41	+8.011%
2025-11-24	36.8500	36.9000	36.8500	36.9000	-3.022%	2	37	+5.962%
2025-11-21	38.0500	38.0500	38.0500	38.0500	-12.226%	1	37	+2.760%
2025-11-19	46.5500	46.5500	43.3500	43.3500	-7.962%	21	36	-9.804%
2025-11-18	45.7000	47.5000	44.7000	47.1000	-6.640%	45	42	-16.985%
2025-11-10	50.5500	50.5500	50.4500	50.4500	+6.435%	2	37	-22.498%
2025-11-07	47.0000	47.4000	47.0000	47.4000	-1.802%	31	37	-17.511%
2025-11-06	48.7400	48.7400	48.2700	48.2700	-8.057%	3	11	-18.997%
2025-11-04	52.4000	52.5000	52.4000	52.5000	-0.474%	6	9	-25.524%
2025-11-03	53.0000	53.2000	52.6500	52.7500	-9.177%	18	3	-25.877%
2025-10-30	58.0800	58.0800	58.0800	58.0800	-11.463%	1	3	-32.679%
2025-10-28	65.6000	65.6000	65.6000	65.6000	+21.888%	1	2	-40.396%
2025-10-24	53.8200	53.8200	53.8200	53.8200	+9.613%	1	3	-27.350%
2025-10-21	49.2000	49.2500	49.0000	49.1000	-0.587%	4	2	-20.367%
2025-10-13	49.3500	49.3900	49.3500	49.3900	0.000%	2	1	-20.834%