Dark

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

EOD

Aug 3, 2026

40.65+42.382%(+12.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.0000	40.6500	35.0000	40.6500	+42.382%	10	297	0.000%
2026-07-30	26.0000	28.5500	26.0000	28.5500	+61.299%	2	288	+42.382%
2026-07-29	17.7000	17.7000	17.7000	17.7000	-11.011%	2	289	+129.661%
2026-07-02	19.8300	19.8900	19.8300	19.8900	+17.692%	11	301	+104.374%
2026-06-30	16.9000	16.9000	16.9000	16.9000	+4.969%	1	301	+140.533%
2026-06-29	18.1000	18.1000	16.1000	16.1000	-7.258%	8	300	+152.484%
2026-06-26	14.6000	17.3600	14.6000	17.3600	+18.904%	20	301	+134.159%
2026-06-25	14.6000	14.6000	14.6000	14.6000	-18.116%	2	292	+178.425%
2026-06-17	17.8300	17.8300	17.8300	17.8300	-6.796%	3	292	+127.987%
2026-06-16	19.2400	19.2400	19.1300	19.1300	-41.048%	4	292	+112.493%
2026-06-02	32.4500	32.4500	32.4500	32.4500	-6.753%	10	291	+25.270%
2026-06-01	34.8000	34.8000	34.8000	34.8000	+81.723%	20	281	+16.810%
2026-05-18	19.1500	19.1500	19.1500	19.1500	+17.485%	1	283	+112.272%
2026-05-12	16.3000	16.3000	16.3000	16.3000	-2.976%	8	284	+149.387%
2026-05-11	17.0000	17.0000	16.8000	16.8000	-3.835%	18	284	+141.964%
2026-05-08	17.4700	17.4700	17.4700	17.4700	-8.294%	1	258	+132.685%
2026-05-07	19.0800	19.0800	19.0500	19.0500	+9.357%	28	258	+113.386%
2026-05-06	17.6000	17.6000	17.4200	17.4200	+5.576%	45	245	+133.352%
2026-04-30	16.6000	16.6000	16.5000	16.5000	-27.152%	29	224	+146.364%
2026-04-29	23.1000	23.1000	22.5500	22.6500	+15.561%	3	236	+79.470%
2026-04-23	19.5000	19.6000	19.5000	19.6000	+24.841%	14	235	+107.398%
2026-04-14	15.7500	15.7500	15.7000	15.7000	+57.000%	6	235	+158.917%
2026-04-07	10.2000	10.2000	10.0000	10.0000	-6.542%	14	235	+306.500%
2026-04-02	10.5200	10.7000	10.5200	10.7000	-2.372%	3	249	+279.907%
2026-04-01	10.3500	11.0600	10.3500	10.9600	+1.953%	20	249	+270.894%
2026-03-31	10.8000	10.8000	10.7500	10.7500	+11.399%	2	250	+278.140%
2026-03-30	9.8700	9.8700	9.6400	9.6500	-1.228%	6	250	+321.244%
2026-03-27	9.7700	9.7700	9.7700	9.7700	-8.004%	8	254	+316.070%
2026-03-26	10.6200	10.6200	10.6200	10.6200	-1.667%	1	262	+282.768%
2026-03-25	10.9000	10.9000	10.8000	10.8000	-16.279%	5	262	+276.389%
2026-03-23	12.9000	13.0000	12.9000	12.9000	-31.565%	18	262	+215.116%
2026-03-09	18.8500	18.8500	18.8500	18.8500	-10.024%	1	271	+115.650%
2026-03-06	20.9500	20.9500	20.9500	20.9500	+2.195%	1	271	+94.033%
2026-03-04	20.5000	20.5000	20.5000	20.5000	+16.147%	1	271	+98.293%
2026-02-27	18.0300	18.0300	17.6500	17.6500	-0.843%	3	271	+130.312%
2026-02-25	17.8000	17.8000	17.8000	17.8000	+18.667%	1	272	+128.371%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-30.907%	1	272	+171.000%
2026-02-10	21.6600	21.7100	21.6600	21.7100	+34.344%	121	273	+87.241%
2026-02-06	16.1600	16.1600	16.1600	16.1600	-3.176%	4	166	+151.547%
2026-02-05	16.2700	16.6900	16.2700	16.6900	-7.123%	4	166	+143.559%
2026-02-03	17.9700	17.9700	17.9700	17.9700	-21.631%	10	163	+126.210%
2026-01-30	23.2500	23.2500	22.3300	22.9300	-2.259%	15	162	+77.279%
2026-01-29	21.9100	23.4600	21.1700	23.4600	-35.972%	18	151	+73.274%
2026-01-28	36.0000	36.6400	36.0000	36.6400	+1.778%	6	145	+10.944%
2026-01-27	35.1000	36.0000	35.1000	36.0000	+38.090%	12	144	+12.917%
2026-01-20	26.5000	26.5000	26.0700	26.0700	-14.243%	3	147	+55.926%
2026-01-14	30.2000	30.4000	30.1500	30.4000	+0.662%	107	147	+33.717%
2026-01-13	30.7500	30.7500	30.2000	30.2000	-7.504%	20	214	+34.603%
2026-01-12	33.7700	33.7700	32.6500	32.6500	-2.827%	31	215	+24.502%
2026-01-09	33.4500	33.6000	33.4500	33.6000	-10.280%	125	215	+20.982%
2026-01-07	37.3800	37.4500	37.2500	37.4500	+15.231%	26	120	+8.545%
2026-01-06	32.5000	32.5000	32.5000	32.5000	-0.763%	5	100	+25.077%
2026-01-02	34.1000	34.1000	32.7500	32.7500	-9.028%	25	95	+24.122%
2025-12-31	36.6000	36.8500	36.0000	36.0000	-3.096%	27	71	+12.917%
2025-12-30	37.2000	37.8000	37.1500	37.1500	+0.405%	19	71	+9.421%
2025-12-29	36.9000	37.1500	36.7000	37.0000	-2.116%	13	64	+9.865%
2025-12-26	37.9000	38.0000	37.5500	37.8000	-1.176%	10	66	+7.540%
2025-12-23	37.9500	38.3500	37.9500	38.2500	+0.658%	16	68	+6.275%
2025-12-22	37.5900	38.4000	37.5900	38.0000	+0.396%	32	67	+6.974%
2025-12-19	38.0500	38.1000	37.7000	37.8500	+0.933%	11	54	+7.398%
2025-12-18	37.5000	37.5000	37.5000	37.5000	+0.455%	5	52	+8.400%
2025-12-17	37.0000	37.3300	37.0000	37.3300	-13.887%	10	47	+8.894%
2025-12-09	43.3500	43.3500	43.3500	43.3500	+0.231%	2	42	-6.228%
2025-11-28	43.2500	43.2500	43.2500	43.2500	+19.475%	1	40	-6.012%
2025-11-25	36.2000	36.2000	36.2000	36.2000	-1.897%	4	41	+12.293%
2025-11-24	36.8500	36.9000	36.8500	36.9000	-3.022%	2	37	+10.163%
2025-11-21	38.0500	38.0500	38.0500	38.0500	-12.226%	1	37	+6.833%
2025-11-19	46.5500	46.5500	43.3500	43.3500	-7.962%	21	36	-6.228%
2025-11-18	45.7000	47.5000	44.7000	47.1000	-6.640%	45	42	-13.694%
2025-11-10	50.5500	50.5500	50.4500	50.4500	+6.435%	2	37	-19.425%
2025-11-07	47.0000	47.4000	47.0000	47.4000	-1.802%	31	37	-14.241%
2025-11-06	48.7400	48.7400	48.2700	48.2700	-8.057%	3	11	-15.786%
2025-11-04	52.4000	52.5000	52.4000	52.5000	-0.474%	6	9	-22.571%
2025-11-03	53.0000	53.2000	52.6500	52.7500	-9.177%	18	3	-22.938%
2025-10-30	58.0800	58.0800	58.0800	58.0800	-11.463%	1	3	-30.010%
2025-10-28	65.6000	65.6000	65.6000	65.6000	+21.888%	1	2	-38.034%
2025-10-24	53.8200	53.8200	53.8200	53.8200	+9.613%	1	3	-24.470%
2025-10-21	49.2000	49.2500	49.0000	49.1000	-0.587%	4	2	-17.210%
2025-10-13	49.3500	49.3900	49.3500	49.3900	0.000%	2	1	-17.696%