Dark

MSFT20271217C650
MSFT Dec 17 2027 650.00 Call (MSFT271217C00650000)
option OPRA

EOD

Sep 29, 2026

35.75+2.201%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.5400	35.7500	35.5400	35.7500	+2.201%	2	584	0.000%
2026-09-28	34.5500	34.9800	34.5500	34.9800	-7.947%	6	585	+2.201%
2026-09-25	37.6700	38.8200	36.4000	38.0000	+22.581%	69	582	-5.921%
2026-09-24	31.0000	31.0000	31.0000	31.0000	-5.344%	1	583	+15.323%
2026-09-23	31.6300	32.8100	31.6300	32.7500	+2.729%	9	584	+9.160%
2026-09-22	31.5000	31.8800	30.6400	31.8800	+0.568%	35	578	+12.139%
2026-09-21	29.8500	31.7000	29.8500	31.7000	+4.967%	59	581	+12.776%
2026-09-18	30.2000	30.2000	30.2000	30.2000	-13.714%	1	584	+18.377%
2026-09-14	32.4000	35.0500	32.4000	35.0000	+10.759%	6	584	+2.143%
2026-09-11	31.6000	31.6100	31.6000	31.6000	+3.268%	6	584	+13.133%
2026-09-10	30.6000	30.6000	30.6000	30.6000	-5.962%	5	585	+16.830%
2026-09-04	32.3000	32.5400	32.3000	32.5400	-9.861%	2	586	+9.865%
2026-09-03	36.7000	37.4100	36.1000	36.1000	+9.893%	10	586	-0.970%
2026-09-02	32.8500	32.8500	32.8500	32.8500	-4.283%	1	583	+8.828%
2026-09-01	34.5000	34.5000	34.3200	34.3200	-9.803%	7	583	+4.167%
2026-08-31	37.9000	38.3000	37.8500	38.0500	-5.583%	12	583	-6.045%
2026-08-28	40.6300	41.6200	40.3000	40.3000	+11.789%	32	582	-11.290%
2026-08-27	33.3600	36.0500	33.3600	36.0500	+10.245%	24	560	-0.832%
2026-08-26	33.0000	33.0000	32.7000	32.7000	+4.041%	28	529	+9.327%
2026-08-25	31.4300	31.4300	31.4300	31.4300	+1.551%	3	511	+13.745%
2026-08-24	30.9500	30.9500	30.9500	30.9500	+3.167%	2	508	+15.509%
2026-08-21	30.5000	30.8500	30.0000	30.0000	-0.498%	13	508	+19.167%
2026-08-19	29.7000	30.1500	29.6800	30.1500	+0.433%	14	501	+18.574%
2026-08-18	30.0200	30.0200	29.7200	30.0200	+1.694%	10	503	+19.087%
2026-08-17	30.1500	30.1500	29.5200	29.5200	-15.124%	5	512	+21.104%
2026-08-12	34.7800	34.7800	34.7800	34.7800	-8.977%	1	512	+2.789%
2026-08-11	39.6700	39.6700	38.2100	38.2100	-7.705%	2	512	-6.438%
2026-08-10	43.1300	43.1300	41.4000	41.4000	+5.076%	10	510	-13.647%
2026-08-07	38.7900	39.4000	38.7900	39.4000	+3.060%	55	511	-9.264%
2026-08-06	39.0000	39.0000	38.2300	38.2300	+5.900%	3	483	-6.487%
2026-08-05	36.6000	36.7000	36.1000	36.1000	-3.733%	13	481	-0.970%
2026-08-04	37.0500	37.5000	37.0500	37.5000	+9.298%	3	478	-4.667%
2026-08-03	31.0300	34.3600	31.0300	34.3100	+34.655%	34	477	+4.197%
2026-07-31	23.9500	25.4800	23.9500	25.4800	+8.657%	9	452	+40.306%
2026-07-30	23.0000	23.6700	21.4000	23.4500	+54.276%	10	451	+52.452%
2026-07-29	15.3000	15.3000	15.2000	15.2000	-6.577%	6	453	+135.197%
2026-07-28	15.3100	16.2700	15.0000	16.2700	+4.295%	3	459	+119.730%
2026-07-27	15.5400	15.6000	15.5000	15.6000	+7.735%	8	460	+129.167%
2026-07-23	14.5000	14.5000	14.2500	14.4800	-11.546%	3	463	+146.892%
2026-07-22	17.0000	17.0000	16.3700	16.3700	-9.558%	2	461	+118.387%
2026-07-17	17.1700	18.1000	17.1700	18.1000	-9.137%	6	460	+97.514%
2026-07-16	19.6500	20.2000	18.9900	19.9200	+10.055%	4	461	+79.468%
2026-07-15	17.5000	18.1000	17.5000	18.1000	+14.196%	2	461	+97.514%
2026-07-10	15.9500	15.9500	15.8500	15.8500	-13.103%	2	460	+125.552%
2026-07-07	18.2300	18.2800	18.2300	18.2400	+5.739%	11	459	+95.998%
2026-07-06	17.2500	17.2500	17.2500	17.2500	+6.811%	1	461	+107.246%
2026-07-01	16.3500	16.3500	16.1500	16.1500	+12.937%	2	461	+121.362%
2026-06-30	14.3000	14.3000	14.3000	14.3000	+2.878%	6	461	+150.000%
2026-06-29	16.5000	16.5000	13.9000	13.9000	+23.665%	25	455	+157.194%
2026-06-25	12.4700	12.4700	11.2400	11.2400	-13.205%	3	455	+218.060%
2026-06-24	13.7000	13.7000	12.9500	12.9500	-4.639%	2	454	+176.062%
2026-06-22	13.5800	13.5800	13.5800	13.5800	-13.668%	1	455	+163.255%
2026-06-18	15.1500	15.7300	15.1500	15.7300	-0.190%	3	452	+127.273%
2026-06-17	15.7600	15.7600	15.7600	15.7600	-10.505%	1	452	+126.840%
2026-06-12	17.5000	17.6100	16.6600	17.6100	+6.148%	7	452	+103.010%
2026-06-11	16.4000	16.5900	16.4000	16.5900	-6.006%	2	449	+115.491%
2026-06-10	17.6500	17.6500	17.6500	17.6500	-7.105%	1	450	+102.550%
2026-06-09	20.5300	20.5400	18.9800	19.0000	-7.453%	9	449	+88.158%
2026-06-08	20.5000	20.5300	20.5000	20.5300	-6.469%	2	446	+74.135%
2026-06-05	23.9100	23.9100	21.9500	21.9500	-6.715%	6	447	+62.870%
2026-06-04	24.5000	24.5000	23.3700	23.5300	-0.297%	21	447	+51.934%
2026-06-03	23.6000	23.6000	23.6000	23.6000	-13.458%	1	432	+51.483%
2026-06-02	27.2700	27.2700	27.2700	27.2700	-16.350%	1	433	+31.096%
2026-06-01	30.3500	32.6000	30.0000	32.6000	+28.854%	46	432	+9.663%
2026-05-29	24.0000	25.3000	24.0000	25.3000	+48.387%	3	396	+41.304%
2026-05-27	17.5000	17.7000	17.0500	17.0500	-5.120%	112	396	+109.677%
2026-05-21	17.9700	17.9700	17.9700	17.9700	+6.018%	1	392	+98.943%
2026-05-19	17.0000	17.0000	16.9500	16.9500	-6.612%	7	392	+110.914%
2026-05-15	18.1500	18.1500	18.1500	18.1500	+32.192%	5	387	+96.970%
2026-05-12	13.7300	13.7300	13.7300	13.7300	-3.986%	1	387	+160.379%
2026-05-11	14.2000	14.3000	14.2000	14.3000	-4.027%	15	387	+150.000%
2026-05-08	14.9500	14.9500	14.9000	14.9000	-13.120%	12	395	+139.933%
2026-05-07	16.0000	17.1500	16.0000	17.1500	+15.878%	3	396	+108.455%
2026-05-06	14.9300	14.9300	14.8000	14.8000	+4.594%	3	398	+141.554%
2026-05-05	14.6600	14.6600	14.0000	14.1500	-5.667%	10	398	+152.650%
2026-05-04	15.2500	15.2500	15.0000	15.0000	-4.337%	2	398	+138.333%
2026-05-01	15.7000	16.5000	15.6000	15.6800	+6.305%	9	399	+127.997%
2026-04-30	15.0000	15.0000	13.7500	14.7500	-23.773%	65	399	+142.373%
2026-04-29	19.5000	19.5000	19.3500	19.3500	-5.240%	2	406	+84.755%
2026-04-28	19.5000	20.4200	19.5000	20.4200	+5.748%	15	405	+75.073%
2026-04-27	19.3000	19.3100	19.3000	19.3100	+6.450%	2	412	+85.137%
2026-04-24	18.1400	18.1400	18.1400	18.1400	+5.159%	1	412	+97.078%
2026-04-23	17.8000	18.0000	17.2500	17.2500	-11.990%	15	411	+107.246%
2026-04-22	19.6000	19.6000	19.6000	19.6000	+6.233%	20	412	+82.398%
2026-04-21	18.4500	18.5000	18.4500	18.4500	+4.237%	64	432	+93.767%
2026-04-20	17.7000	17.7000	17.7000	17.7000	-7.572%	2	464	+101.977%
2026-04-17	19.0000	19.1500	18.9000	19.1500	+6.983%	6	462	+86.684%
2026-04-16	17.7800	17.9000	17.7800	17.9000	+8.748%	4	461	+99.721%
2026-04-15	14.4100	16.4600	14.4100	16.4600	+18.845%	25	458	+117.193%
2026-04-14	13.5300	13.8600	13.5300	13.8500	+55.269%	6	463	+158.123%
2026-04-10	8.9200	8.9200	8.9200	8.9200	+7.212%	1	463	+300.785%
2026-04-07	8.8000	8.8000	8.3200	8.3200	-5.455%	21	463	+329.688%
2026-04-06	8.8000	8.8000	8.8000	8.8000	0.000%	3	462	+306.250%
2026-04-02	8.7600	9.2500	8.1700	8.8000	-1.235%	108	563	+306.250%
2026-04-01	8.9100	8.9100	8.9100	8.9100	+4.700%	1	563	+301.235%
2026-03-31	8.5500	8.5500	8.5100	8.5100	+0.591%	75	564	+320.094%
2026-03-30	8.4600	8.4600	8.4600	8.4600	+4.833%	5	564	+322.577%
2026-03-27	8.2500	8.2500	8.0600	8.0700	-10.631%	8	564	+342.999%
2026-03-25	9.3000	9.3000	8.8500	9.0300	-3.526%	11	563	+295.903%
2026-03-24	9.6000	9.6000	9.1400	9.3600	-12.523%	78	562	+281.944%
2026-03-23	10.7000	10.7000	10.7000	10.7000	-2.639%	1	489	+234.112%
2026-03-20	10.9900	10.9900	10.9900	10.9900	-1.435%	1	489	+225.296%
2026-03-19	11.5500	11.5500	11.1000	11.1500	-4.945%	12	488	+220.628%
2026-03-18	12.6500	12.6500	11.7300	11.7300	-10.458%	2	489	+204.774%
2026-03-16	13.0000	13.1000	13.0000	13.1000	-15.972%	4	488	+172.901%
2026-03-10	15.7200	15.7200	15.5900	15.5900	-1.950%	4	488	+129.314%
2026-03-09	16.6000	16.6000	15.9000	15.9000	-12.637%	9	487	+124.843%
2026-03-06	18.2000	18.2000	18.2000	18.2000	0.000%	3	481	+96.429%
2026-03-05	18.0000	18.2000	17.6500	18.2000	-0.601%	10	478	+96.429%
2026-03-04	18.3100	18.3100	18.3100	18.3100	+10.970%	2	482	+95.248%
2026-03-03	15.8000	16.5000	15.5000	16.5000	+2.804%	9	482	+116.667%
2026-03-02	15.6000	16.0500	15.6000	16.0500	+7.000%	9	482	+122.741%
2026-02-27	15.2000	15.3000	15.0000	15.0000	-7.407%	3	481	+138.333%
2026-02-26	17.3000	17.3000	16.2000	16.2000	+2.857%	3	480	+120.679%
2026-02-25	15.7500	15.7500	15.7500	15.7500	+18.868%	1	483	+126.984%
2026-02-24	13.2500	13.2500	13.2500	13.2500	+3.597%	1	483	+169.811%
2026-02-23	13.3000	13.3000	12.7500	12.7900	-11.793%	8	483	+179.515%
2026-02-20	14.6500	14.6500	14.5000	14.5000	+1.257%	10	483	+146.552%
2026-02-19	14.3200	14.3200	14.3200	14.3200	+1.560%	2	489	+149.651%
2026-02-18	14.3500	14.3500	14.1000	14.1000	-8.143%	12	491	+153.546%
2026-02-11	16.2500	16.2500	15.1700	15.3500	-9.172%	11	489	+132.899%
2026-02-09	15.7000	16.9000	15.7000	16.9000	+21.147%	4	489	+111.538%
2026-02-06	13.9500	13.9500	13.9500	13.9500	-0.357%	1	488	+156.272%
2026-02-05	13.8000	14.3200	13.8000	14.0000	-6.229%	5	487	+155.357%
2026-02-04	14.9300	14.9300	14.9300	14.9300	-1.322%	5	488	+139.451%
2026-02-03	16.0000	16.0000	15.0000	15.1300	-10.737%	5	488	+136.286%
2026-02-02	17.9000	17.9000	16.9500	16.9500	-9.018%	5	483	+110.914%
2026-01-30	19.6800	19.6800	18.6300	18.6300	+4.136%	30	486	+91.895%
2026-01-29	20.3100	20.3500	17.8900	17.8900	-43.476%	37	480	+99.832%
2026-01-28	30.6500	31.6500	30.1000	31.6500	+2.097%	73	484	+12.954%
2026-01-27	30.0500	31.1500	30.0500	31.0000	+8.963%	107	478	+15.323%
2026-01-26	28.9600	29.1700	28.4500	28.4500	+5.566%	56	467	+25.659%
2026-01-23	26.4500	28.0000	26.4500	26.9500	+20.852%	40	455	+32.653%
2026-01-22	21.9400	22.7500	21.9400	22.3000	+8.305%	65	440	+60.314%
2026-01-21	21.4500	21.5400	20.0800	20.5900	-8.080%	14	428	+73.628%
2026-01-20	21.3200	22.6600	21.3200	22.4000	-4.681%	118	429	+59.598%
2026-01-16	24.2500	24.5500	23.4500	23.5000	-1.053%	62	392	+52.128%
2026-01-15	23.8000	24.2500	23.5500	23.7500	+0.211%	48	392	+50.526%
2026-01-14	24.7500	25.0800	23.5000	23.7000	-9.369%	41	378	+50.844%
2026-01-13	25.7000	26.2500	25.5000	26.1500	-4.388%	40	376	+36.711%
2026-01-12	28.5500	28.6000	27.3500	27.3500	-3.697%	87	369	+30.713%
2026-01-09	27.5000	28.4000	27.5000	28.4000	-0.699%	44	350	+25.880%
2026-01-08	28.2000	28.6600	27.9000	28.6000	-4.284%	80	325	+25.000%
2026-01-07	31.4000	31.9500	29.7500	29.8800	+4.842%	135	298	+19.645%
2026-01-06	28.4800	28.5200	28.4000	28.5000	+1.423%	12	269	+25.439%
2026-01-05	28.1500	28.2700	28.1000	28.1000	-7.718%	14	265	+27.224%
2025-12-31	30.7500	31.1500	30.4500	30.4500	-3.333%	34	265	+17.406%
2025-12-30	31.4100	32.0000	31.3500	31.5000	+0.639%	66	265	+13.492%
2025-12-29	30.7400	31.5000	30.7400	31.3000	-2.795%	14	227	+14.217%
2025-12-26	32.1500	32.3000	31.9500	32.2000	-1.679%	16	227	+11.025%
2025-12-24	32.8000	32.9000	32.7500	32.7500	+1.236%	4	222	+9.160%
2025-12-23	32.2500	32.5500	32.2500	32.3500	+0.466%	18	222	+10.510%
2025-12-22	32.5500	32.7000	32.1500	32.2000	-1.679%	8	216	+11.025%
2025-12-19	32.6000	32.8500	32.0500	32.7500	-1.326%	44	214	+9.160%
2025-12-18	33.3000	33.6000	32.5000	33.1900	+7.411%	73	203	+7.713%
2025-12-17	31.1500	31.9000	30.9000	30.9000	-1.592%	52	185	+15.696%
2025-12-16	31.1000	31.6000	30.7300	31.4000	-0.159%	30	171	+13.854%
2025-12-15	31.2000	31.6400	30.8500	31.4500	-6.953%	41	168	+13.672%
2025-12-12	33.9500	33.9500	33.8000	33.8000	-3.841%	7	179	+5.769%
2025-12-11	34.0000	35.9500	33.8500	35.1500	+2.478%	39	180	+1.707%
2025-12-10	34.1000	34.5000	33.4000	34.3000	-8.728%	31	173	+4.227%
2025-12-09	37.2000	37.5900	37.2000	37.5800	+0.347%	8	176	-4.870%
2025-12-08	36.5000	37.6500	36.5000	37.4500	+7.925%	61	174	-4.539%
2025-12-05	34.8900	34.8900	33.5500	34.7000	+1.760%	23	163	+3.026%
2025-12-04	33.5000	34.1000	33.4500	34.1000	+0.590%	16	159	+4.839%
2025-12-03	34.1000	34.2000	33.9000	33.9000	-5.964%	16	156	+5.457%
2025-12-02	35.7900	37.3000	35.7700	36.0500	+1.549%	59	154	-0.832%
2025-12-01	35.6000	35.6000	35.5000	35.5000	-4.054%	2	154	+0.704%
2025-11-28	37.7600	38.2000	37.0000	37.0000	+4.520%	80	153	-3.378%
2025-11-26	34.1500	36.5000	34.1500	35.4000	+9.259%	53	116	+0.989%
2025-11-25	29.5200	32.6000	29.5200	32.4000	+2.857%	63	116	+10.340%
2025-11-24	31.9000	32.0000	31.0000	31.5000	-2.928%	83	98	+13.492%
2025-11-21	33.7000	33.7000	31.8000	32.4500	-9.231%	39	84	+10.169%
2025-11-20	38.4000	38.4000	35.7500	35.7500	-2.456%	2	82	0.000%
2025-11-19	36.6500	36.6500	36.6500	36.6500	-20.482%	1	81	-2.456%
2025-11-14	46.0900	46.0900	46.0900	46.0900	+2.879%	48	81	-22.434%
2025-11-13	45.8500	45.8500	44.8000	44.8000	+5.437%	2	81	-20.201%
2025-11-11	42.4700	42.4900	42.4600	42.4900	-0.747%	10	79	-15.863%
2025-11-10	42.8100	42.8100	42.8100	42.8100	+5.158%	2	79	-16.491%
2025-11-07	40.1000	41.2000	40.1000	40.7100	-3.164%	54	77	-12.184%
2025-11-06	42.3000	42.3000	41.2100	42.0400	-4.930%	4	29	-14.962%
2025-11-05	44.2000	44.2200	43.8000	44.2200	-3.133%	6	28	-19.154%
2025-11-03	45.2500	45.6500	45.2500	45.6500	-4.797%	10	25	-21.687%
2025-10-31	47.4500	47.9600	45.8000	47.9500	-2.342%	10	25	-25.443%
2025-10-30	48.9100	49.1000	48.0000	49.1000	-14.831%	7	16	-27.189%
2025-10-29	55.7700	57.6500	55.7700	57.6500	+0.963%	9	17	-37.988%
2025-10-28	59.3000	59.3000	54.9000	57.1000	+23.220%	9	13	-37.391%
2025-10-23	45.3300	46.3400	45.3300	46.3400	+10.150%	5	10	-22.853%
2025-10-21	41.9000	42.2500	41.9000	42.0700	-0.661%	10	6	-15.023%
2025-10-13	41.8100	42.3500	41.8100	42.3500	0.000%	4	2	-15.584%