Dark

MSFT20271217C740
MSFT Dec 17 2027 740.00 Call (MSFT271217C00740000)
option OPRA

EOD

Sep 29, 2026

19.53-5.194%(-1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.5300	19.5300	19.5300	19.5300	-5.194%	1	752	0.000%
2026-09-28	20.6500	20.7000	20.6000	20.6000	+3.000%	25	752	-5.194%
2026-09-25	20.0000	20.0000	20.0000	20.0000	+10.742%	2	752	-2.350%
2026-09-21	18.0000	18.0600	18.0000	18.0600	-14.731%	2	750	+8.140%
2026-09-03	21.1800	21.1800	21.1800	21.1800	-5.783%	4	748	-7.790%
2026-08-31	22.4800	22.4800	22.4800	22.4800	-5.546%	2	748	-13.123%
2026-08-28	23.8000	23.8000	23.8000	23.8000	+40.496%	1	746	-17.941%
2026-08-19	16.9400	16.9400	16.9400	16.9400	-18.947%	1	745	+15.289%
2026-08-12	20.5500	20.9000	20.5000	20.9000	-7.522%	3	745	-6.555%
2026-08-11	22.7500	22.8000	22.6000	22.6000	-7.566%	8	745	-13.584%
2026-08-10	25.8500	25.8500	24.4500	24.4500	+7.002%	7	747	-20.123%
2026-08-06	22.8500	22.8500	22.8500	22.8500	+4.338%	1	747	-14.530%
2026-08-05	21.9500	21.9500	21.9000	21.9000	+6.002%	30	746	-10.822%
2026-08-04	20.6600	20.6600	20.6600	20.6600	+7.325%	1	746	-5.470%
2026-08-03	19.2500	19.2500	19.2500	19.2500	+47.510%	1	746	+1.455%
2026-07-31	13.0500	13.0500	13.0500	13.0500	-4.745%	2	747	+49.655%
2026-07-30	13.5000	13.7000	12.5500	13.7000	+20.705%	3	747	+42.555%
2026-07-20	11.3500	11.3500	11.3500	11.3500	+13.500%	1	748	+72.070%
2026-07-14	10.2500	10.2500	10.0000	10.0000	-9.910%	2	747	+95.300%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-5.932%	1	746	+75.946%
2026-07-07	11.7000	11.8000	11.7000	11.8000	+9.259%	2	746	+65.508%
2026-07-06	10.8000	10.8000	10.8000	10.8000	+35.338%	1	746	+80.833%
2026-06-25	7.9800	7.9800	7.9800	7.9800	-22.146%	1	746	+144.737%
2026-06-17	10.2500	10.2500	10.2500	10.2500	-6.818%	14	746	+90.537%
2026-06-12	10.9000	11.0000	10.8000	11.0000	-20.058%	18	746	+77.545%
2026-06-08	13.7600	13.7600	13.7600	13.7600	-10.065%	5	752	+41.933%
2026-06-05	15.3000	15.3000	15.3000	15.3000	-4.375%	2	755	+27.647%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+58.888%	3	755	+22.063%
2026-05-27	10.2700	10.2700	10.0700	10.0700	-4.095%	9	755	+93.942%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+27.273%	1	758	+86.000%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+4.430%	5	758	+136.727%
2026-05-12	7.5000	7.9000	7.5000	7.9000	-10.734%	102	760	+147.215%
2026-05-07	8.8500	8.8500	8.8500	8.8500	+7.533%	1	760	+120.678%
2026-05-06	8.2300	8.2300	8.2300	8.2300	+0.366%	1	761	+137.303%
2026-05-05	8.2500	8.2500	8.2000	8.2000	-2.959%	5	761	+138.171%
2026-04-30	8.6000	8.6000	8.4500	8.4500	-21.614%	76	761	+131.124%
2026-04-29	10.7800	10.7800	10.7800	10.7800	+7.800%	4	755	+81.169%
2026-04-24	10.0000	10.0000	10.0000	10.0000	+90.476%	1	751	+95.300%
2026-04-13	5.2500	5.2500	5.2500	5.2500	+5.000%	1	751	+272.000%
2026-04-09	4.9000	5.0000	4.4200	5.0000	+2.881%	6	751	+290.600%
2026-04-01	5.0000	5.0000	4.8600	4.8600	+2.316%	5	749	+301.852%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+6.742%	13	746	+311.158%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-7.292%	1	752	+338.876%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-4.000%	1	752	+306.875%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-9.091%	21	751	+290.600%
2026-03-23	5.8000	5.8000	5.5000	5.5000	-23.077%	52	750	+255.091%
2026-03-16	7.1000	7.1500	7.1000	7.1500	-2.055%	2	728	+173.147%
2026-03-13	7.6500	7.7000	7.3000	7.3000	-15.607%	29	727	+167.534%
2026-03-10	8.6500	8.6500	8.6500	8.6500	-4.314%	9	730	+125.780%
2026-03-02	9.0400	9.0400	9.0400	9.0400	+4.509%	2	730	+116.040%
2026-02-27	8.6500	8.6500	8.6500	8.6500	+16.263%	1	732	+125.780%
2026-02-23	7.4300	7.5000	7.4300	7.4400	-8.148%	3	731	+162.500%
2026-02-20	8.1000	8.1000	8.1000	8.1000	-2.174%	1	732	+141.111%
2026-02-19	8.2800	8.2800	8.2800	8.2800	+2.857%	45	731	+135.870%
2026-02-17	8.0500	8.0500	8.0500	8.0500	-5.516%	2	775	+142.609%
2026-02-11	8.5200	8.5200	8.5200	8.5200	-22.049%	2	775	+129.225%
2026-02-10	10.2100	10.9300	10.2100	10.9300	+52.017%	3	776	+78.683%
2026-02-05	7.1500	7.1900	7.1500	7.1900	-29.717%	4	775	+171.627%
2026-02-02	10.2300	10.2300	10.2300	10.2300	+2.198%	1	774	+90.909%
2026-01-29	10.0100	10.0100	10.0100	10.0100	-43.606%	5	774	+95.105%
2026-01-28	17.1500	17.7500	17.1500	17.7500	+2.305%	9	774	+10.028%
2026-01-27	17.3500	17.3500	17.3500	17.3500	+9.810%	1	783	+12.565%
2026-01-26	15.8000	15.8000	15.8000	15.8000	+24.312%	4	784	+23.608%
2026-01-23	12.7100	12.7100	12.7100	12.7100	+16.073%	1	788	+53.659%
2026-01-21	11.1500	11.3500	10.9500	10.9500	-8.750%	25	788	+78.356%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-6.103%	1	796	+62.750%
2026-01-14	13.2500	13.2500	12.7700	12.7800	-16.197%	6	797	+52.817%
2026-01-08	15.2500	15.2500	15.2500	15.2500	+1.939%	1	794	+28.066%
2026-01-06	14.9500	14.9600	14.8500	14.9600	-0.267%	3	793	+30.548%
2026-01-02	14.7000	15.0500	14.7000	15.0000	-8.815%	74	795	+30.200%
2025-12-31	16.8000	16.8000	16.4500	16.4500	-5.242%	19	878	+18.723%
2025-12-30	17.5000	17.5000	17.3600	17.3600	-6.162%	104	878	+12.500%
2025-12-19	18.2000	18.5000	18.2000	18.5000	+7.558%	28	918	+5.568%
2025-12-18	17.2500	17.2600	17.2000	17.2000	-1.149%	98	923	+13.547%
2025-12-17	17.4000	17.4000	17.4000	17.4000	-12.563%	2	990	+12.241%
2025-12-11	19.9000	19.9000	19.9000	19.9000	+21.713%	1	992	-1.859%
2025-11-25	16.3500	16.3500	16.3500	16.3500	-1.802%	13	991	+19.450%
2025-11-24	16.6000	16.6500	16.6000	16.6500	-8.214%	10	1,004	+17.297%
2025-11-21	18.1400	18.1400	18.1400	18.1400	-11.512%	1	1,005	+7.663%
2025-11-20	22.1000	22.1000	20.5000	20.5000	-11.828%	40	1,006	-4.732%
2025-11-19	23.2500	23.2500	23.2500	23.2500	-10.577%	12	1,021	-16.000%
2025-11-17	26.0000	26.0000	26.0000	26.0000	+0.580%	1	1,025	-24.885%
2025-11-11	25.9500	25.9500	25.8500	25.8500	+5.295%	7	1,026	-24.449%
2025-11-10	24.5500	24.5500	24.5500	24.5500	+1.656%	10	1,022	-20.448%
2025-11-07	24.0000	24.1500	23.8500	24.1500	+0.919%	5	1,012	-19.130%
2025-11-06	23.3500	23.9300	23.3500	23.9300	-7.784%	3	1,014	-18.387%
2025-11-05	25.9500	25.9500	25.9500	25.9500	-2.075%	2	1,013	-24.740%
2025-11-04	26.0500	26.5000	26.0500	26.5000	-9.864%	16	1,011	-26.302%
2025-10-30	29.4000	29.4000	29.4000	29.4000	-13.453%	1	1,027	-33.571%
2025-10-29	33.9700	33.9700	33.9700	33.9700	-2.104%	1	1,028	-42.508%
2025-10-28	35.3000	35.3000	34.2500	34.7000	+30.746%	32	1,029	-43.718%
2025-10-23	26.5400	26.5400	26.5400	26.5400	+11.232%	4	1,025	-26.413%
2025-10-21	23.6800	23.8600	23.6800	23.8600	-0.376%	4	1,027	-18.148%
2025-10-17	23.9500	23.9500	23.9500	23.9500	+0.630%	1	1,027	-18.455%
2025-10-16	23.8000	23.8000	23.8000	23.8000	+2.322%	4	1,027	-17.941%
2025-10-14	23.0400	23.2600	23.0400	23.2600	-3.924%	2	1,031	-16.036%
2025-10-13	24.0100	24.2100	24.0100	24.2100	-2.023%	2	1,032	-19.331%
2025-10-10	24.7100	24.7100	24.7100	24.7100	-1.983%	1	1,033	-20.963%
2025-10-09	25.3700	25.5400	24.9500	25.2100	-3.299%	16	1,034	-22.531%
2025-10-08	26.1500	26.1500	25.8000	26.0700	+0.773%	26	1,035	-25.086%
2025-10-07	26.6000	26.6500	25.3800	25.8700	-4.644%	51	1,036	-24.507%
2025-10-06	23.6600	27.1300	23.6600	27.1300	+17.701%	37	1,017	-28.013%
2025-10-03	23.2300	25.0200	22.8800	23.0500	+0.787%	116	1,011	-15.271%
2025-10-02	23.8000	23.9800	21.9300	22.8700	-3.624%	165	971	-14.604%
2025-10-01	22.3000	23.7600	21.7100	23.7300	+3.399%	445	933	-17.699%
2025-09-30	23.0000	23.1000	22.7000	22.9500	+2.685%	360	908	-14.902%
2025-09-29	22.4000	22.5000	22.2500	22.3500	+6.429%	32	612	-12.617%
2025-09-26	20.6500	21.0000	20.6500	21.0000	+1.942%	12	611	-7.000%
2025-09-25	21.5000	21.5000	20.6000	20.6000	-6.150%	117	609	-5.194%
2025-09-24	21.9500	21.9500	21.9500	21.9500	+0.228%	200	668	-11.025%
2025-09-23	22.3000	22.3000	21.5500	21.9000	-4.989%	655	868	-10.822%
2025-09-22	23.0500	23.0500	23.0500	23.0500	+3.829%	1	1,085	-15.271%
2025-09-19	22.2000	22.2000	22.2000	22.2000	-0.448%	100	1,084	-12.027%
2025-09-16	22.3000	22.3000	22.3000	22.3000	+3.480%	1	1,101	-12.422%
2025-09-15	21.2600	21.8000	21.2600	21.5500	-0.231%	5	1,100	-9.374%
2025-09-12	22.0000	22.0000	21.6000	21.6000	+12.208%	2	1,095	-9.583%
2025-09-11	18.9500	19.2500	18.9500	19.2500	+1.103%	9	1,095	+1.455%
2025-09-10	18.6000	19.0400	18.6000	19.0400	+6.966%	3	1,095	+2.574%
2025-09-09	17.8000	17.8000	17.8000	17.8000	-0.559%	1	1,095	+9.719%
2025-09-08	18.6000	18.6000	17.9000	17.9000	+2.874%	9	1,094	+9.106%
2025-09-05	19.7500	19.7500	17.0400	17.4000	-13.776%	25	1,100	+12.241%
2025-09-04	19.9500	20.1800	19.9500	20.1800	+1.919%	5	1,092	-3.221%
2025-09-03	20.0000	20.0000	19.8000	19.8000	+1.382%	11	1,094	-1.364%
2025-09-02	20.2000	20.2000	19.5300	19.5300	-3.888%	2	1,095	0.000%
2025-08-27	20.1600	20.3200	20.1600	20.3200	+6.667%	109	1,096	-3.888%
2025-08-26	19.0500	19.0500	19.0500	19.0500	-7.524%	1	1,145	+2.520%
2025-08-25	20.6000	20.6000	20.6000	20.6000	-5.287%	1	1,146	-5.194%
2025-08-22	21.7500	21.7500	21.7500	21.7500	+2.837%	1	1,146	-10.207%
2025-08-21	21.0000	21.4000	21.0000	21.1500	+1.439%	19	1,145	-7.660%
2025-08-20	21.5800	21.5800	20.7700	20.8500	-4.138%	4	1,153	-6.331%
2025-08-19	21.7500	21.7500	21.7500	21.7500	-9.751%	1	1,154	-10.207%
2025-08-18	24.1000	24.1000	24.1000	24.1000	-5.896%	1	1,154	-18.963%
2025-08-14	24.6000	25.6100	24.6000	25.6100	+5.391%	9	1,154	-23.741%
2025-08-13	24.3000	24.3000	24.3000	24.3000	-10.000%	2	1,159	-19.630%
2025-08-12	25.9500	27.0000	25.9500	27.0000	+7.313%	8	1,159	-27.667%
2025-08-08	24.9700	25.1600	24.9700	25.1600	-3.231%	2	1,157	-22.377%
2025-08-07	26.0000	26.0000	26.0000	26.0000	-13.333%	1	1,158	-24.885%
2025-08-04	29.5600	30.0000	29.5000	30.0000	+14.767%	8	1,158	-34.900%
2025-08-01	28.4200	28.4200	26.1400	26.1400	-13.012%	5	1,161	-25.287%
2025-07-31	31.4000	31.7800	29.4000	30.0500	+25.732%	385	1,163	-35.008%
2025-07-30	24.1000	24.1500	23.6200	23.9000	-0.042%	556	830	-18.285%
2025-07-29	23.9100	23.9100	23.9100	23.9100	+0.886%	42	290	-18.319%
2025-07-28	24.3500	24.3500	23.7000	23.7000	-1.250%	71	290	-17.595%
2025-07-25	24.0000	24.0000	24.0000	24.0000	+1.695%	2	222	-18.625%
2025-07-24	22.8500	23.6000	22.8500	23.6000	+12.973%	14	222	-17.246%
2025-07-23	21.2000	21.2000	20.8900	20.8900	-7.811%	2	221	-6.510%
2025-07-21	22.6600	22.6600	22.6600	22.6600	-1.905%	2	221	-13.813%
2025-07-18	23.2500	23.4500	23.0000	23.1000	-3.950%	5	222	-15.455%
2025-07-17	22.7000	24.4900	22.7000	24.0500	+5.947%	15	219	-18.794%
2025-07-16	22.7000	22.7000	22.7000	22.7000	-2.991%	1	208	-13.965%
2025-07-15	22.5000	23.4000	22.5000	23.4000	+6.122%	22	208	-16.538%
2025-07-14	21.8800	22.0500	21.8800	22.0500	-2.434%	14	206	-11.429%
2025-07-11	21.2500	22.6000	21.2500	22.6000	+2.961%	8	196	-13.584%
2025-07-10	21.4900	22.2000	21.1000	21.9500	-2.009%	232	192	-11.025%
2025-07-09	22.2000	22.5000	22.2000	22.4000	+10.345%	27	25	-12.813%
2025-07-08	20.3000	20.3000	20.3000	20.3000	0.000%	1	0	-3.793%