Dark

MSFT20271217C630
MSFT Dec 17 2027 630.00 Call (MSFT271217C00630000)
option OPRA

EOD

Sep 29, 2026

40.38+0.950%(+0.38)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.5500	40.4800	37.5500	40.3800	+0.950%	35	800	0.000%
2026-09-28	40.0000	40.0000	40.0000	40.0000	-7.536%	1	799	+0.950%
2026-09-25	42.7600	43.2600	42.7600	43.2600	+15.699%	30	800	-6.657%
2026-09-23	37.2300	37.3900	37.2300	37.3900	+8.126%	24	800	+7.997%
2026-09-21	34.5800	34.5800	34.5800	34.5800	-2.701%	1	788	+16.773%
2026-09-17	35.5400	35.5400	35.5400	35.5400	-3.161%	5	789	+13.618%
2026-09-11	36.7000	36.7000	36.7000	36.7000	-1.211%	1	784	+10.027%
2026-09-04	37.9600	37.9600	37.1500	37.1500	-12.382%	5	780	+8.694%
2026-09-03	42.0100	42.4000	42.0100	42.4000	+9.419%	130	780	-4.764%
2026-09-01	38.7000	38.7500	38.5000	38.7500	-9.653%	12	717	+4.206%
2026-08-31	42.7500	43.2500	42.7500	42.8900	-6.963%	12	714	-5.852%
2026-08-28	45.4500	46.1000	45.4500	46.1000	+9.501%	26	712	-12.408%
2026-08-27	40.5000	42.1000	40.5000	42.1000	+11.671%	3	686	-4.086%
2026-08-26	37.7000	37.7000	37.7000	37.7000	+4.288%	1	686	+7.109%
2026-08-24	36.2000	36.2000	36.1500	36.1500	+8.559%	8	687	+11.701%
2026-08-17	34.6500	34.6500	33.3000	33.3000	-13.462%	24	687	+21.261%
2026-08-13	38.1000	38.6500	38.0300	38.4800	-10.926%	26	693	+4.938%
2026-08-11	43.2000	43.2000	43.2000	43.2000	-7.435%	1	691	-6.528%
2026-08-10	48.0400	48.0400	46.6700	46.6700	+4.876%	2	690	-13.478%
2026-08-07	44.5000	44.5000	44.5000	44.5000	+9.768%	1	688	-9.258%
2026-08-05	40.4500	40.5400	40.4000	40.5400	+0.720%	7	687	-0.395%
2026-08-04	38.8700	40.2500	38.8700	40.2500	+1.004%	14	684	+0.323%
2026-08-03	39.0000	39.8500	39.0000	39.8500	+37.414%	3	674	+1.330%
2026-07-31	26.1000	29.0000	26.1000	29.0000	+6.227%	2	671	+39.241%
2026-07-30	25.6500	27.3000	25.4000	27.3000	+57.803%	4	670	+47.912%
2026-07-29	17.3000	17.3000	17.3000	17.3000	+5.424%	5	666	+133.410%
2026-07-09	16.4100	16.4100	16.4100	16.4100	-15.499%	1	666	+146.069%
2026-07-02	19.4200	19.4200	19.4200	19.4200	+25.290%	10	677	+107.930%
2026-06-29	15.6000	15.6500	15.5000	15.5000	+4.518%	12	677	+160.516%
2026-06-26	14.2000	14.8300	14.2000	14.8300	-14.129%	12	665	+172.286%
2026-06-17	17.2700	17.2700	17.2700	17.2700	-7.795%	1	656	+133.816%
2026-06-16	18.7300	18.7300	18.7300	18.7300	-7.506%	1	656	+115.590%
2026-06-10	20.2000	20.2500	20.2000	20.2500	-14.195%	4	655	+99.407%
2026-06-05	23.6000	23.6000	23.6000	23.6000	-30.690%	1	655	+71.102%
2026-06-01	34.0500	34.0500	34.0500	34.0500	+70.250%	10	656	+18.590%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+6.667%	3	656	+101.900%
2026-05-20	18.7500	18.7500	18.7500	18.7500	-14.773%	1	656	+115.360%
2026-05-19	22.0000	22.0000	22.0000	22.0000	+5.668%	5	651	+83.545%
2026-05-15	20.8200	20.8200	20.8200	20.8200	+34.323%	10	651	+93.948%
2026-05-13	15.5000	15.5000	15.5000	15.5000	-10.405%	1	661	+160.516%
2026-05-04	17.3500	17.4000	17.3000	17.3000	-3.352%	38	662	+133.410%
2026-05-01	17.9000	17.9000	17.9000	17.9000	-18.153%	1	631	+125.587%
2026-04-27	21.8700	21.8700	21.8700	21.8700	+4.892%	8	631	+84.636%
2026-04-24	20.8500	20.8500	20.8500	20.8500	-6.292%	1	631	+93.669%
2026-04-22	22.3200	22.3200	22.2500	22.2500	+29.738%	20	631	+81.483%
2026-04-15	17.1500	17.1500	17.1500	17.1500	+74.644%	1	614	+135.452%
2026-04-09	9.8200	9.8200	9.8200	9.8200	+1.342%	4	615	+311.202%
2026-04-07	9.6900	9.6900	9.6900	9.6900	-3.582%	1	619	+316.718%
2026-04-06	10.0500	10.0500	10.0500	10.0500	-1.471%	32	620	+301.791%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+6.806%	4	584	+295.882%
2026-03-27	9.5500	9.5500	9.5500	9.5500	-3.535%	1	584	+322.827%
2026-03-26	10.5000	10.5000	9.7000	9.9000	-7.303%	3	583	+307.879%
2026-03-24	10.6600	10.6800	10.6600	10.6800	-36.954%	2	581	+278.090%
2026-03-12	16.9400	16.9400	16.9400	16.9400	-6.461%	2	579	+138.371%
2026-03-09	18.2000	18.2000	18.1100	18.1100	-10.568%	3	581	+122.971%
2026-03-06	20.2500	20.2500	20.2500	20.2500	+32.961%	3	578	+99.407%
2026-02-24	15.2700	15.2700	15.2300	15.2300	-9.828%	2	578	+165.135%
2026-02-19	16.9000	16.9000	16.8900	16.8900	+3.177%	25	578	+139.076%
2026-02-13	16.3700	16.3700	16.3700	16.3700	-22.048%	3	603	+146.671%
2026-02-10	20.0600	21.0000	20.0600	21.0000	+11.406%	122	603	+92.286%
2026-02-09	18.9000	18.9000	18.8500	18.8500	+23.203%	10	483	+114.218%
2026-02-06	15.3000	15.3000	15.3000	15.3000	-24.631%	1	473	+163.922%
2026-01-29	20.3000	20.3000	20.3000	20.3000	-42.574%	1	472	+98.916%
2026-01-28	35.3500	35.3500	35.3500	35.3500	+8.236%	10	473	+14.229%
2026-01-26	32.5800	32.6600	32.5800	32.6600	+2.704%	24	473	+23.637%
2026-01-23	31.3000	31.8000	31.3000	31.8000	+38.201%	3	485	+26.981%
2026-01-21	23.9500	23.9500	23.0100	23.0100	-8.943%	8	484	+75.489%
2026-01-20	25.5800	25.5800	25.2700	25.2700	-21.643%	5	478	+59.794%
2026-01-12	32.2500	32.2500	32.2500	32.2500	-0.062%	1	483	+25.209%
2026-01-09	32.2700	32.2700	32.2700	32.2700	-1.255%	25	482	+25.132%
2026-01-08	32.6800	32.6800	32.6800	32.6800	+2.542%	1	482	+23.562%
2026-01-05	31.8700	31.8700	31.8700	31.8700	+0.220%	1	482	+26.702%
2026-01-02	31.9200	31.9200	31.7000	31.8000	-12.155%	5	482	+26.981%
2025-12-30	36.2000	36.2000	36.2000	36.2000	-3.877%	1	483	+11.547%
2025-12-18	37.6600	37.6600	37.6600	37.6600	+5.137%	4	482	+7.223%
2025-12-15	35.8200	35.8200	35.8200	35.8200	-5.613%	2	484	+12.730%
2025-12-04	37.9500	37.9500	37.9500	37.9500	-8.022%	1	484	+6.403%
2025-12-02	41.2600	41.2600	41.2600	41.2600	+0.389%	5	483	-2.133%
2025-11-26	41.1000	41.1000	41.1000	41.1000	+21.958%	2	490	-1.752%
2025-11-25	33.7000	33.7000	33.7000	33.7000	-14.249%	1	490	+19.822%
2025-11-20	43.3500	43.3500	39.3000	39.3000	-7.746%	21	490	+2.748%
2025-11-19	42.8000	42.9000	41.9000	42.6000	-16.076%	42	507	-5.211%
2025-11-14	51.3900	51.4000	50.7600	50.7600	+10.228%	29	495	-20.449%
2025-11-07	46.0500	46.0500	46.0500	46.0500	-11.014%	1	467	-12.313%
2025-10-31	51.7500	51.7500	51.7500	51.7500	-5.272%	2	466	-21.971%
2025-10-30	54.6300	54.6300	54.6300	54.6300	-11.916%	1	466	-26.085%
2025-10-29	62.1200	62.1200	61.9200	62.0200	-0.847%	4	467	-34.892%
2025-10-28	62.5500	62.5500	62.5500	62.5500	+11.796%	10	470	-35.444%
2025-10-27	56.4000	56.4000	55.9500	55.9500	+6.470%	3	471	-27.828%
2025-10-24	52.5500	52.5500	52.5500	52.5500	+9.937%	1	471	-23.159%
2025-10-21	47.5500	47.8000	47.5500	47.8000	-0.167%	4	471	-15.523%
2025-10-13	47.6700	47.8800	47.6700	47.8800	-3.057%	2	471	-15.664%
2025-10-10	49.3900	49.3900	49.3900	49.3900	-1.751%	1	471	-18.243%
2025-10-09	49.7500	50.3500	49.7000	50.2700	-1.740%	10	470	-19.674%
2025-10-07	50.8300	51.1600	50.8300	51.1600	+1.548%	2	470	-21.071%
2025-10-06	49.8500	50.4000	49.8500	50.3800	+7.260%	8	470	-19.849%
2025-09-30	46.9700	46.9700	46.9700	46.9700	+4.867%	1	470	-14.030%
2025-09-24	44.5800	44.7900	44.5800	44.7900	-0.289%	2	470	-9.846%
2025-09-23	45.0800	45.1800	44.9100	44.9200	-4.242%	13	470	-10.107%
2025-09-22	46.9100	46.9100	46.9100	46.9100	+2.828%	1	472	-13.920%
2025-09-16	45.6200	45.6200	45.6200	45.6200	+0.154%	1	473	-11.486%
2025-09-15	45.5500	45.5500	45.5500	45.5500	+14.447%	1	473	-11.350%
2025-09-10	38.4300	39.8000	38.4300	39.8000	+5.263%	8	473	+1.457%
2025-09-09	37.8100	37.8100	37.8100	37.8100	+2.772%	1	475	+6.797%
2025-09-05	37.8100	38.5000	36.7900	36.7900	-15.985%	74	474	+9.758%
2025-08-28	43.7700	43.7900	43.7700	43.7900	+6.545%	3	476	-7.787%
2025-08-27	41.1000	41.1000	41.1000	41.1000	+2.699%	1	476	-1.752%
2025-08-26	40.7500	40.7500	40.0200	40.0200	-5.166%	94	476	+0.900%
2025-08-25	42.8500	43.3000	42.2000	42.2000	-2.765%	9	469	-4.313%
2025-08-21	43.4000	43.4000	43.4000	43.4000	+0.300%	2	469	-6.959%
2025-08-20	44.3800	44.3800	43.2700	43.2700	-9.135%	4	469	-6.679%
2025-08-18	47.6200	47.6200	47.6200	47.6200	-5.272%	25	466	-15.204%
2025-08-14	50.2700	50.2700	50.2700	50.2700	-1.566%	8	491	-19.674%
2025-08-13	54.2100	54.2100	51.0700	51.0700	-0.545%	5	491	-20.932%
2025-08-11	51.3500	51.3500	51.3500	51.3500	-3.113%	1	488	-21.363%
2025-08-07	53.7000	53.7000	52.3500	53.0000	-7.488%	3	487	-23.811%
2025-08-04	57.3800	57.4200	57.2900	57.2900	+8.607%	10	486	-29.516%
2025-08-01	55.0000	55.0000	52.5500	52.7500	-9.005%	36	494	-23.450%
2025-07-31	60.3500	60.3500	57.9700	57.9700	+23.236%	11	475	-30.343%
2025-07-30	47.9700	47.9700	47.0400	47.0400	-2.910%	6	474	-14.158%
2025-07-29	48.4500	48.4500	48.4500	48.4500	+1.296%	10	472	-16.656%
2025-07-28	48.0600	48.0600	47.8300	47.8300	-0.042%	20	482	-15.576%
2025-07-24	47.6500	47.8500	47.5700	47.8500	+8.998%	20	472	-15.611%
2025-07-23	43.9900	43.9900	43.0900	43.9000	-6.136%	12	475	-8.018%
2025-07-21	46.7700	46.7700	46.7700	46.7700	-3.368%	30	466	-13.663%
2025-07-17	48.5000	48.5000	48.2400	48.4000	+6.725%	34	436	-16.570%
2025-07-16	45.4000	45.4000	45.3500	45.3500	-1.627%	51	453	-10.959%
2025-07-15	45.5900	46.1000	45.5900	46.1000	+2.787%	6	403	-12.408%
2025-07-14	44.8500	44.8500	44.8500	44.8500	+0.673%	1	400	-9.967%
2025-07-11	43.1500	44.5500	43.1500	44.5500	+1.712%	140	399	-9.360%
2025-07-09	43.8000	43.8000	43.8000	43.8000	+4.659%	60	312	-7.808%
2025-07-08	41.8500	41.8500	41.8500	41.8500	-1.344%	50	292	-3.513%
2025-07-07	43.1300	43.1300	42.4200	42.4200	-3.062%	3	292	-4.809%
2025-07-03	43.6500	43.8100	43.6500	43.7600	+6.472%	16	284	-7.724%
2025-07-01	41.0500	41.1000	41.0500	41.1000	-4.685%	6	284	-1.752%
2025-06-27	43.1200	43.1200	43.1200	43.1200	+3.654%	2	284	-6.354%
2025-06-26	42.0000	42.0000	41.6000	41.6000	+2.387%	10	284	-2.933%
2025-06-25	40.5500	41.1700	40.5500	40.6300	-0.417%	13	284	-0.615%
2025-06-24	40.7000	40.8000	40.7000	40.8000	+14.126%	13	284	-1.029%
2025-06-23	35.9000	35.9000	35.7500	35.7500	-4.386%	5	284	+12.951%
2025-06-17	37.3900	37.3900	37.3900	37.3900	-2.120%	1	284	+7.997%
2025-06-12	38.2500	38.2500	38.2000	38.2000	+1.192%	3	284	+5.707%
2025-06-06	37.7500	37.7500	37.7500	37.7500	+13.602%	2	283	+6.967%
2025-06-03	33.2300	33.2300	33.2300	33.2300	+1.218%	27	282	+21.517%
2025-06-02	31.9600	32.8300	31.9600	32.8300	+3.892%	2	309	+22.997%
2025-05-29	31.6000	31.6000	31.6000	31.6000	-3.423%	17	308	+27.785%
2025-05-22	32.7200	32.7200	32.7200	32.7200	+1.144%	2	308	+23.411%
2025-05-20	32.3500	32.3500	32.3500	32.3500	+5.135%	1	308	+24.822%
2025-05-13	30.2900	30.7700	30.2900	30.7700	+1.384%	17	308	+31.232%
2025-05-08	30.3200	30.3500	30.3100	30.3500	+12.200%	29	307	+33.048%
2025-05-05	27.0500	27.0500	27.0500	27.0500	-4.417%	1	282	+49.279%
2025-05-02	28.0400	28.3000	28.0400	28.3000	+12.302%	4	282	+42.686%
2025-05-01	26.0500	26.4600	25.0700	25.2000	+55.556%	159	283	+60.238%
2025-04-29	15.6500	16.2000	15.6500	16.2000	+10.580%	3	357	+149.259%
2025-04-28	14.9900	15.0000	14.6400	14.6500	-5.178%	34	357	+175.631%
2025-04-25	15.4500	15.4500	15.4500	15.4500	-8.580%	2	323	+161.359%
2025-04-11	16.9000	16.9000	16.9000	16.9000	+20.714%	56	323	+138.935%
2025-04-09	14.0000	14.0000	14.0000	14.0000	+16.667%	4	295	+188.429%
2025-04-08	12.5000	12.7000	12.0000	12.0000	+6.195%	35	291	+236.500%
2025-04-07	11.3000	11.3000	11.3000	11.3000	-6.843%	2	287	+257.345%
2025-04-04	12.1300	12.1300	12.1300	12.1300	-19.133%	10	287	+232.894%
2025-04-01	15.0000	15.0000	15.0000	15.0000	-2.597%	1	287	+169.200%
2025-03-28	15.4000	15.4000	15.4000	15.4000	-6.949%	20	287	+162.208%
2025-03-27	17.0500	17.1000	16.5500	16.5500	+2.795%	27	277	+143.988%
2025-03-20	16.8500	18.5500	16.1000	16.1000	-16.233%	42	255	+150.807%
2025-03-19	17.1000	19.2200	17.1000	19.2200	+2.781%	2	255	+110.094%
2025-03-14	18.5000	18.7000	18.5000	18.7000	+10.324%	168	255	+115.936%
2025-03-13	16.9500	16.9500	16.9500	16.9500	-3.253%	1	177	+138.230%
2025-03-12	17.5200	17.5200	17.5200	17.5200	-2.450%	1	177	+130.479%
2025-03-10	17.9600	17.9600	17.9600	17.9600	-0.222%	9	177	+124.833%
2025-03-05	18.0000	18.0000	18.0000	18.0000	-5.512%	1	186	+124.333%
2025-03-03	19.0500	19.0500	19.0500	19.0500	-1.855%	2	185	+111.969%
2025-02-28	19.4100	19.4100	19.4100	19.4100	-8.443%	2	186	+108.037%
2025-02-25	21.2000	21.2000	21.2000	21.2000	-15.030%	1	186	+90.472%
2025-02-21	25.7000	25.8500	24.8500	24.9500	-7.593%	44	187	+61.844%
2025-02-20	27.0000	27.0000	26.9000	27.0000	+3.846%	6	179	+49.556%
2025-02-19	24.1800	26.2500	24.1800	26.0000	+8.333%	52	176	+55.308%
2025-02-18	24.0000	24.0000	24.0000	24.0000	+1.053%	49	125	+68.250%
2025-02-14	23.7500	23.7500	23.7500	23.7500	+0.169%	100	93	+70.021%
2025-02-07	23.7100	23.7100	23.7100	23.7100	-4.817%	2	93	+70.308%
2025-02-04	24.9100	24.9100	24.9100	24.9100	-6.000%	1	93	+62.104%
2025-01-30	26.5000	26.5000	26.5000	26.5000	-23.010%	1	92	+52.377%
2025-01-28	34.4200	34.4200	34.4200	34.4200	+3.675%	1	92	+17.316%
2025-01-27	30.2000	33.4000	30.2000	33.2000	-10.391%	9	92	+21.627%
2025-01-23	35.9500	37.3500	35.8000	37.0500	+4.366%	6	88	+8.988%
2025-01-22	35.6500	35.6500	35.5000	35.5000	+14.332%	6	88	+13.746%
2025-01-21	31.3500	31.5000	30.6500	31.0500	-4.019%	23	86	+30.048%
2025-01-17	29.9500	32.4000	29.9500	32.3500	+8.013%	162	95	+24.822%
2025-01-16	31.0000	31.2000	29.9000	29.9500	-4.160%	41	95	+34.825%
2025-01-15	30.9200	31.3500	30.9200	31.2500	+0.385%	32	87	+29.216%
2025-01-07	31.0000	31.1300	30.6400	31.1300	-2.688%	13	70	+29.714%
2025-01-06	32.4000	32.5000	31.9900	31.9900	+5.647%	59	58	+26.227%
2025-01-03	30.2800	30.2800	30.2800	30.2800	0.000%	2	1	+33.355%