Dark

MSFT20271217C750
MSFT Dec 17 2027 750.00 Call (MSFT271217C00750000)
option OPRA

EOD

Sep 28, 2026

19.27-8.456%(-1.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.2700	19.2700	19.2700	19.2700	-8.456%	2	278	0.000%
2026-09-25	20.1600	21.1500	20.1400	21.0500	+22.029%	5	280	-8.456%
2026-09-23	16.9000	17.2500	16.9000	17.2500	+10.577%	23	281	+11.710%
2026-09-21	16.0000	16.0000	15.6000	15.6000	-10.345%	5	279	+23.526%
2026-09-17	17.0000	17.4000	17.0000	17.4000	-1.750%	5	279	+10.747%
2026-09-15	17.7100	17.7100	17.7100	17.7100	-6.048%	3	276	+8.809%
2026-09-14	18.8500	18.8500	18.8500	18.8500	+14.242%	1	279	+2.228%
2026-09-09	16.5000	16.5000	16.5000	16.5000	-6.516%	3	279	+16.788%
2026-09-04	18.3800	18.3800	17.6500	17.6500	-13.054%	3	273	+9.178%
2026-09-03	20.3000	20.3000	20.3000	20.3000	+19.412%	1	273	-5.074%
2026-09-02	17.5000	17.5000	17.0000	17.0000	-22.090%	2	273	+13.353%
2026-08-28	22.8000	22.8000	21.8200	21.8200	+12.765%	2	273	-11.687%
2026-08-27	19.3500	19.3500	19.3500	19.3500	+10.445%	1	273	-0.413%
2026-08-26	17.5200	17.5200	17.5200	17.5200	+4.535%	1	272	+9.989%
2026-08-25	16.7700	16.7700	16.7500	16.7600	-1.988%	15	272	+14.976%
2026-08-24	17.1000	17.1000	17.1000	17.1000	+5.686%	1	260	+12.690%
2026-08-19	16.1000	16.1800	16.1000	16.1800	+1.125%	2	260	+19.098%
2026-08-18	16.0000	16.0000	16.0000	16.0000	+0.251%	1	260	+20.438%
2026-08-17	16.1000	16.1000	15.9600	15.9600	-16.875%	20	260	+20.739%
2026-08-13	19.6000	19.6000	19.2000	19.2000	-1.184%	39	251	+0.365%
2026-08-12	19.4500	19.4500	19.3500	19.4300	-20.791%	3	278	-0.823%
2026-08-10	23.3800	24.5300	23.2000	24.5300	+5.733%	108	279	-21.443%
2026-08-07	23.2000	23.2000	23.2000	23.2000	+7.407%	31	215	-16.940%
2026-08-06	21.6000	21.6000	21.6000	21.6000	+3.250%	1	184	-10.787%
2026-08-05	21.5000	21.5000	20.7500	20.9200	-0.570%	3	185	-7.887%
2026-08-04	20.9200	21.0400	20.9200	21.0400	+9.755%	7	184	-8.413%
2026-08-03	15.4600	19.1700	15.4600	19.1700	+41.372%	24	180	+0.522%
2026-07-31	13.0000	13.5600	13.0000	13.5600	+7.194%	5	188	+42.109%
2026-07-30	12.7500	12.9900	12.6500	12.6500	+16.590%	8	186	+52.332%
2026-07-17	10.5300	10.8500	10.5300	10.8500	-8.900%	12	169	+77.604%
2026-07-16	11.0000	11.9100	11.0000	11.9100	+13.429%	2	179	+61.797%
2026-07-02	10.5500	10.5500	10.5000	10.5000	-0.474%	2	178	+83.524%
2026-07-01	10.5000	10.5500	10.5000	10.5500	+21.965%	20	178	+82.654%
2026-06-30	8.6500	8.6500	8.6500	8.6500	+2.367%	1	171	+122.775%
2026-06-29	9.7600	9.7600	8.4500	8.4500	-2.650%	24	170	+128.047%
2026-06-26	8.6800	8.6800	8.6800	8.6800	+20.891%	5	157	+122.005%
2026-06-25	7.1800	7.1800	7.1800	7.1800	-12.864%	2	154	+168.384%
2026-06-24	8.2400	8.2400	8.2400	8.2400	-1.788%	4	154	+133.859%
2026-06-22	8.3900	8.3900	8.3900	8.3900	-21.589%	1	154	+129.678%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-26.460%	1	154	+80.093%
2026-06-04	14.5500	14.5500	14.5500	14.5500	-1.020%	2	154	+32.440%
2026-06-03	15.2500	15.2500	14.7000	14.7000	-13.121%	3	154	+31.088%
2026-06-02	17.2500	17.2500	16.9200	16.9200	+49.735%	4	153	+13.889%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+2.727%	4	151	+70.531%
2026-05-19	11.0000	11.0000	11.0000	11.0000	+15.789%	6	151	+75.182%
2026-05-15	9.8000	10.0000	9.5000	9.5000	+5.556%	4	151	+102.842%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+13.924%	2	149	+114.111%
2026-04-30	7.9000	7.9000	7.9000	7.9000	-14.502%	2	149	+143.924%
2026-04-21	9.2400	9.2400	9.2400	9.2400	-7.136%	2	147	+108.550%
2026-04-16	9.9500	9.9500	9.9500	9.9500	+134.670%	2	147	+93.668%
2026-04-09	4.1000	4.2800	4.1000	4.2400	-4.289%	28	146	+354.481%
2026-04-06	4.4300	4.4300	4.4300	4.4300	-1.556%	1	122	+334.989%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-30.769%	20	123	+328.222%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-21.498%	1	103	+196.462%
2026-03-10	8.2800	8.2800	8.2800	8.2800	+2.222%	10	103	+132.729%
2026-02-27	8.1000	8.1000	8.1000	8.1000	+5.195%	1	109	+137.901%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-6.098%	1	109	+150.260%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-7.865%	1	108	+135.000%
2026-02-09	8.4900	8.9000	8.4900	8.9000	+32.836%	2	108	+116.517%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-16.250%	1	108	+187.612%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+1.138%	5	108	+140.875%
2026-02-03	8.0400	8.0400	7.9100	7.9100	-11.323%	5	108	+143.616%
2026-02-02	8.9200	8.9200	8.9200	8.9200	-7.083%	5	104	+116.031%
2026-01-29	9.6000	9.6000	9.6000	9.6000	-40.187%	1	109	+100.729%
2026-01-27	16.0500	16.0500	16.0500	16.0500	+37.768%	1	109	+20.062%
2026-01-23	11.6500	11.6500	11.6500	11.6500	+12.019%	1	108	+65.408%
2026-01-21	10.3500	10.9000	10.3500	10.4000	-6.893%	6	107	+85.288%
2026-01-20	11.1000	11.1700	11.1000	11.1700	-8.443%	2	105	+72.516%
2026-01-16	12.2000	12.2000	12.2000	12.2000	+2.092%	1	104	+57.951%
2026-01-14	12.1000	12.1000	11.9500	11.9500	-20.333%	4	104	+61.255%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+6.007%	14	103	+28.467%
2026-01-06	14.1500	14.1500	14.1500	14.1500	-0.841%	1	89	+36.184%
2026-01-05	14.1100	14.2700	14.1100	14.2700	+1.566%	15	104	+35.039%
2026-01-02	13.9000	14.0500	13.9000	14.0500	-18.739%	15	104	+37.153%
2025-12-18	17.6000	17.6000	17.2900	17.2900	+5.879%	2	104	+11.452%
2025-12-17	16.3100	16.3300	16.3100	16.3300	+0.184%	9	104	+18.004%
2025-12-16	16.3000	16.3000	16.3000	16.3000	0.000%	2	104	+18.221%
2025-12-15	16.4900	16.4900	16.3000	16.3000	-8.939%	12	104	+18.221%
2025-12-10	18.2500	18.3700	17.9000	17.9000	-12.126%	22	109	+7.654%
2025-12-08	20.3500	20.5500	20.3500	20.3700	+8.121%	30	103	-5.400%
2025-12-05	18.7500	18.8400	18.7500	18.8400	+5.843%	4	103	+2.282%
2025-12-03	17.8000	17.8000	17.8000	17.8000	-8.624%	1	101	+8.258%
2025-12-02	19.3900	19.4800	19.3700	19.4800	+1.142%	40	101	-1.078%
2025-12-01	19.2800	19.2800	19.2600	19.2600	-5.310%	70	105	+0.052%
2025-11-28	20.4200	21.2000	20.3400	20.3400	+14.786%	30	42	-5.261%
2025-11-21	17.7200	17.7200	17.7200	17.7200	-14.808%	2	51	+8.747%
2025-11-20	20.8000	20.8000	20.8000	20.8000	+0.193%	1	49	-7.356%
2025-11-19	21.6000	21.6700	20.7600	20.7600	-8.466%	4	48	-7.177%
2025-11-18	21.6900	22.6800	21.4500	22.6800	-3.160%	31	44	-15.035%
2025-11-11	23.4800	23.4800	23.4100	23.4200	-10.440%	5	14	-17.720%
2025-11-03	26.1500	26.1500	26.1500	26.1500	-0.570%	1	14	-26.310%
2025-10-31	26.3000	26.3000	26.3000	26.3000	-18.702%	1	14	-26.730%
2025-10-29	32.6500	32.6500	32.3500	32.3500	-2.266%	3	15	-40.433%
2025-10-28	32.9000	33.1000	32.9000	33.1000	+19.365%	16	12	-41.782%
2025-10-27	28.0300	28.0400	27.7000	27.7300	+9.518%	11	17	-30.508%
2025-10-24	25.3400	25.3500	25.3200	25.3200	+13.441%	15	17	-23.894%
2025-10-21	22.2200	22.3200	22.2200	22.3200	+1.455%	2	2	-13.665%
2025-10-16	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-12.409%