Dark

MSFT20271217C720
MSFT Dec 17 2027 720.00 Call (MSFT271217C00720000)
option OPRA

EOD

Sep 25, 2026

25.03+19.418%(+4.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.5000	25.0300	23.5000	25.0300	+19.418%	5	3,316	0.000%
2026-09-23	20.9600	20.9600	20.9600	20.9600	+6.180%	1	3,312	+19.418%
2026-09-22	20.3700	20.3700	19.7400	19.7400	+2.813%	5	3,312	+26.798%
2026-09-21	19.2000	19.2000	19.2000	19.2000	+1.053%	1	3,313	+30.365%
2026-09-18	19.0000	19.0000	19.0000	19.0000	-6.173%	2	3,314	+31.737%
2026-09-17	20.3200	20.3200	20.2300	20.2500	-15.800%	33	3,314	+23.605%
2026-09-03	22.2900	24.1300	22.2600	24.0500	+20.250%	317	3,281	+4.075%
2026-09-02	21.6500	22.2200	20.0000	20.0000	-11.032%	76	3,190	+25.150%
2026-09-01	23.4000	23.4200	22.4800	22.4800	-15.647%	8,278	3,206	+11.343%
2026-08-28	26.6500	26.6500	26.6500	26.6500	+9.581%	4	8,007	-6.079%
2026-08-27	24.3200	24.3200	24.3200	24.3200	+20.396%	2	8,007	+2.919%
2026-08-25	20.1000	20.2000	20.1000	20.2000	-1.222%	2	8,007	+23.911%
2026-08-24	20.5500	20.5500	20.4500	20.4500	-12.979%	2	8,007	+22.396%
2026-08-13	23.3500	23.5000	23.3500	23.5000	+2.890%	2	8,006	+6.511%
2026-08-12	23.4000	23.4100	22.8400	22.8400	-10.431%	7	8,006	+9.588%
2026-08-11	25.8100	25.8100	25.5000	25.5000	-4.135%	3	8,006	-1.843%
2026-08-06	27.1500	27.1500	26.6000	26.6000	+1.527%	2	8,006	-5.902%
2026-08-04	26.2000	26.2000	26.2000	26.2000	+12.446%	1	8,007	-4.466%
2026-08-03	20.8000	23.3000	20.7000	23.3000	+49.072%	5	8,008	+7.425%
2026-07-31	15.6300	15.6300	15.6300	15.6300	-1.698%	1	8,008	+60.141%
2026-07-30	15.9000	15.9000	15.9000	15.9000	+54.971%	5	8,009	+57.421%
2026-07-24	10.2600	10.2600	10.2600	10.2600	-18.571%	1	8,014	+143.957%
2026-07-20	12.6000	12.6000	12.6000	12.6000	+14.027%	1	8,015	+98.651%
2026-07-10	11.3000	11.3000	11.0500	11.0500	-4.741%	3	8,014	+126.516%
2026-07-01	11.6000	11.6000	11.6000	11.6000	+15.194%	2	8,016	+115.776%
2026-06-26	9.5500	10.1500	9.4500	10.0700	+7.585%	5	8,018	+148.560%
2026-06-25	9.3600	9.3600	9.3600	9.3600	-9.126%	1	8,018	+167.415%
2026-06-17	10.9500	10.9500	10.3000	10.3000	-16.599%	2	8,016	+143.010%
2026-06-16	12.3500	12.3500	12.3500	12.3500	-5.941%	1	8,016	+102.672%
2026-06-15	13.1300	13.1300	13.1300	13.1300	+8.602%	1	8,016	+90.632%
2026-06-12	12.2000	12.2000	12.0900	12.0900	-4.878%	10	8,015	+107.031%
2026-06-10	12.7100	12.7100	12.7100	12.7100	-16.982%	2	8,015	+96.932%
2026-06-09	15.3100	15.3100	15.3100	15.3100	-7.100%	2	8,015	+63.488%
2026-06-05	16.4800	16.4800	16.4800	16.4800	-2.196%	1	8,017	+51.881%
2026-06-04	16.8500	16.8500	16.8500	16.8500	-4.261%	3	8,016	+48.546%
2026-06-02	19.5000	19.5500	17.6000	17.6000	-21.778%	3	8,015	+42.216%
2026-06-01	20.5400	22.5900	20.5400	22.5000	+42.135%	16	8,015	+11.244%
2026-05-29	14.5500	16.9000	14.5500	15.8300	+19.833%	12	8,029	+58.117%
2026-05-28	13.6700	14.5500	13.2100	13.2100	+11.477%	7,890	8,022	+89.478%
2026-05-21	11.8500	11.8500	11.8500	11.8500	+28.804%	1	133	+111.224%
2026-05-13	9.2000	9.2000	9.2000	9.2000	-14.019%	1	133	+172.065%
2026-04-20	10.7000	10.7000	10.7000	10.7000	-12.866%	20	133	+133.925%
2026-04-17	11.7500	12.2800	11.7500	12.2800	+4.511%	3	143	+103.827%
2026-04-16	11.7000	11.7500	11.7000	11.7500	+15.196%	20	140	+113.021%
2026-04-15	10.5200	10.5200	10.2000	10.2000	+16.571%	6	140	+145.392%
2026-04-14	9.0000	9.1500	8.7500	8.7500	+73.267%	7	142	+186.057%
2026-03-30	5.0500	5.0500	5.0500	5.0500	-26.705%	15	142	+395.644%
2026-03-19	6.8900	6.8900	6.8900	6.8900	-32.715%	1	142	+263.280%
2026-02-26	10.2400	10.2400	10.2400	10.2400	+28.000%	1	141	+144.434%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-6.977%	1	140	+212.875%
2026-02-17	8.6000	8.6000	8.6000	8.6000	-11.795%	1	140	+191.047%
2026-02-03	9.7500	9.7500	9.7500	9.7500	-9.302%	21	141	+156.718%
2026-02-02	10.7500	10.7500	10.7500	10.7500	-8.120%	1	162	+132.837%
2026-01-30	11.7000	11.7000	11.7000	11.7000	+3.908%	1	162	+113.932%
2026-01-29	11.2600	11.2600	11.2600	11.2600	-8.973%	1	162	+122.291%
2026-01-21	12.3700	12.3700	12.3700	12.3700	-10.621%	2	163	+102.344%
2026-01-20	13.8400	13.8400	13.8400	13.8400	-30.101%	2	163	+80.853%
2025-12-30	19.8000	19.8000	19.8000	19.8000	-10.245%	1	163	+26.414%
2025-12-10	22.0600	22.0600	22.0600	22.0600	-11.936%	1	163	+13.463%
2025-11-20	25.0500	25.0500	25.0500	25.0500	-5.827%	1	163	-0.080%
2025-11-18	25.9800	26.6000	25.9800	26.6000	-8.591%	3	162	-5.902%
2025-11-14	29.1000	29.1000	29.1000	29.1000	-1.423%	10	163	-13.986%
2025-11-11	29.5200	29.5200	29.5200	29.5200	+2.500%	30	173	-15.210%
2025-11-10	28.9700	28.9700	28.8000	28.8000	+6.391%	21	173	-13.090%
2025-11-07	27.0700	27.0700	27.0700	27.0700	+0.707%	2	174	-7.536%
2025-11-06	26.8800	26.8800	26.8800	26.8800	-12.869%	2	176	-6.882%
2025-11-03	30.8500	30.8500	30.8500	30.8500	-0.644%	1	175	-18.865%
2025-10-31	31.0500	31.0500	31.0500	31.0500	-4.462%	10	175	-19.388%
2025-10-30	32.5000	32.5000	32.5000	32.5000	-13.102%	11	185	-22.985%
2025-10-29	37.7500	37.7500	37.4000	37.4000	+0.268%	11	190	-33.075%
2025-10-28	37.3000	37.3000	37.3000	37.3000	+37.893%	11	179	-32.895%
2025-10-21	26.8800	27.0500	26.8800	27.0500	-1.061%	2	190	-7.468%
2025-10-20	27.3400	27.3400	27.3400	27.3400	+0.330%	2	189	-8.449%
2025-10-15	27.1000	27.2500	27.1000	27.2500	+1.301%	3	189	-8.147%
2025-10-14	26.9000	26.9000	26.9000	26.9000	-2.146%	10	191	-6.952%
2025-10-13	27.3000	27.4900	27.3000	27.4900	-4.714%	2	191	-8.949%
2025-10-09	28.4800	28.8500	28.4500	28.8500	+0.243%	8	191	-13.241%
2025-10-07	29.6200	30.0600	28.7800	28.7800	-5.360%	13	192	-13.030%
2025-10-06	27.6800	30.4100	27.6400	30.4100	+15.320%	82	193	-17.692%
2025-10-03	26.3700	27.1500	25.8400	26.3700	+0.190%	134	191	-5.082%
2025-10-02	26.4700	26.5000	26.0000	26.3200	+7.869%	19	171	-4.901%
2025-09-30	24.4000	24.4000	24.4000	24.4000	-1.811%	1	169	+2.582%
2025-09-26	24.8500	24.8500	24.8500	24.8500	-0.600%	1	169	+0.724%
2025-09-23	25.6000	25.9200	25.0000	25.0000	-3.957%	9	169	+0.120%
2025-09-22	26.2000	26.4000	26.0300	26.0300	+1.521%	10	166	-3.842%
2025-09-19	25.2000	25.6400	25.2000	25.6400	+3.806%	3	159	-2.379%
2025-09-18	24.7000	24.7000	24.7000	24.7000	+0.899%	1	159	+1.336%
2025-09-17	24.4800	24.4800	24.4800	24.4800	-2.470%	2	159	+2.247%
2025-09-15	25.1000	25.1000	25.1000	25.1000	+18.957%	1	159	-0.279%
2025-09-10	21.8000	21.8000	21.1000	21.1000	+1.199%	2	159	+18.626%
2025-09-09	20.8500	20.8500	20.8500	20.8500	-0.714%	1	159	+20.048%
2025-09-08	21.1500	21.1500	21.0000	21.0000	-7.692%	16	159	+19.190%
2025-09-02	22.7500	22.7500	22.7500	22.7500	-2.151%	1	143	+10.022%
2025-08-29	23.2500	23.2500	23.2500	23.2500	-3.447%	1	144	+7.656%
2025-08-28	23.7000	24.0800	23.7000	24.0800	+7.022%	2	144	+3.945%
2025-08-26	22.7000	22.7000	22.5000	22.5000	-2.808%	10	147	+11.244%
2025-08-25	23.1500	23.1500	23.1500	23.1500	-3.542%	15	147	+8.121%
2025-08-22	23.5500	24.0000	23.5500	24.0000	-0.415%	4	132	+4.292%
2025-08-21	24.3000	24.3000	24.0900	24.1000	+1.048%	4	133	+3.859%
2025-08-20	23.8500	23.8500	23.7500	23.8500	-5.657%	5	135	+4.948%
2025-08-19	25.2800	25.2800	25.2800	25.2800	-13.127%	1	135	-0.989%
2025-08-14	29.1000	29.1000	29.1000	29.1000	-0.137%	1	134	-13.986%
2025-08-08	29.1400	29.1400	29.1400	29.1400	-10.062%	1	133	-14.104%
2025-08-05	32.7400	32.7500	32.4000	32.4000	-1.430%	23	133	-22.747%
2025-08-04	31.6000	34.2500	31.6000	32.8700	+8.018%	27	112	-23.852%
2025-08-01	30.4300	30.4300	30.4300	30.4300	-10.579%	1	89	-17.746%
2025-07-31	37.5500	38.2500	33.2400	34.0300	+28.222%	46	90	-26.447%
2025-07-28	26.6000	26.6000	26.5400	26.5400	-2.606%	2	48	-5.690%
2025-07-24	27.2500	27.2500	27.2500	27.2500	-1.447%	2	48	-8.147%
2025-07-17	26.8100	27.6500	26.8100	27.6500	+10.866%	3	46	-9.476%
2025-07-14	24.9400	24.9400	24.9400	24.9400	-2.196%	1	43	+0.361%
2025-07-11	25.5000	25.5000	25.5000	25.5000	+2.327%	30	42	-1.843%
2025-07-09	25.4500	25.4500	24.9200	24.9200	0.000%	12	12	+0.441%