Dark

MSFT20271217C760
MSFT Dec 17 2027 760.00 Call (MSFT271217C00760000)
option OPRA

EOD

Sep 25, 2026

18.10+19.079%(+2.90)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.9000	19.4500	17.9000	18.1000	+19.079%	43	579	0.000%
2026-09-24	15.2500	15.2500	15.2000	15.2000	+2.357%	3	578	+19.079%
2026-09-21	14.8500	14.8500	14.8500	14.8500	-7.477%	1	577	+21.886%
2026-09-17	16.0500	16.0500	16.0500	16.0500	-0.311%	1	576	+12.773%
2026-09-10	15.2600	16.1000	15.2600	16.1000	-7.044%	3	577	+12.422%
2026-09-01	17.3200	17.3200	17.3200	17.3200	-10.026%	1	579	+4.503%
2026-08-31	19.2500	19.3000	19.1500	19.2500	-8.551%	102	580	-5.974%
2026-08-28	20.8000	21.2800	20.8000	21.0500	+34.505%	6	612	-14.014%
2026-08-24	15.6500	15.6500	15.6500	15.6500	-2.855%	7	613	+15.655%
2026-08-17	16.1100	16.1100	16.1100	16.1100	-8.466%	3	606	+12.353%
2026-08-14	18.6500	18.7100	17.6000	17.6000	-3.825%	237	609	+2.841%
2026-08-13	19.4100	19.4100	18.1500	18.3000	-2.400%	22	377	-1.093%
2026-08-12	18.6500	18.7500	18.3000	18.7500	-7.862%	13	375	-3.467%
2026-08-11	21.2900	21.2900	20.3500	20.3500	-11.905%	4	367	-11.057%
2026-08-10	23.1000	23.1000	23.1000	23.1000	+20.250%	1	367	-21.645%
2026-08-05	19.2100	19.2100	19.2100	19.2100	-3.709%	8	367	-5.778%
2026-08-04	19.9500	19.9500	19.9500	19.9500	+7.838%	1	375	-9.273%
2026-08-03	18.5000	18.5000	18.5000	18.5000	+38.060%	1	376	-2.162%
2026-07-31	13.1000	13.4000	13.1000	13.4000	+8.239%	31	376	+35.075%
2026-07-30	12.3800	12.3800	12.3800	12.3800	+49.157%	1	402	+46.204%
2026-07-29	8.3500	8.3500	8.3000	8.3000	+2.469%	16	403	+118.072%
2026-07-23	8.2000	8.2000	8.1000	8.1000	-23.585%	6	390	+123.457%
2026-07-02	10.1500	10.6000	9.9000	10.6000	+29.902%	81	323	+70.755%
2026-06-26	8.4000	8.4000	8.1600	8.1600	-4.561%	30	323	+121.814%
2026-06-18	8.5000	8.6000	8.5000	8.5500	-14.414%	22	315	+111.696%
2026-06-12	9.9900	9.9900	9.9900	9.9900	-39.011%	1	315	+81.181%
2026-06-02	17.0000	17.0500	16.2500	16.3800	-9.403%	7	314	+10.501%
2026-06-01	17.2500	18.0800	17.2500	18.0800	+25.993%	3	309	+0.111%
2026-05-29	14.3500	14.3500	14.3500	14.3500	+46.429%	1	310	+26.132%
2026-05-15	9.8000	9.8000	9.8000	9.8000	+31.191%	10	311	+84.694%
2026-05-08	7.4700	7.4700	7.4700	7.4700	-11.071%	1	311	+142.303%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-16.000%	4	310	+115.476%
2026-04-17	9.8500	10.0000	9.8500	10.0000	+72.414%	2	310	+81.000%
2026-04-13	5.7500	5.8000	5.7500	5.8000	+30.337%	8	311	+212.069%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-10.101%	5	310	+306.742%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+13.014%	1	305	+265.657%
2026-04-07	4.3800	4.3800	4.3800	4.3800	+12.308%	1	305	+313.242%
2026-03-30	3.9700	3.9700	3.9000	3.9000	-4.878%	11	305	+364.103%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-51.190%	2	305	+341.463%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+26.126%	1	307	+115.476%
2026-02-23	6.4000	6.6600	6.4000	6.6600	-4.857%	13	306	+171.772%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-1.685%	2	306	+158.571%
2026-02-19	7.1200	7.1200	7.1200	7.1200	-6.316%	1	308	+154.213%
2026-02-13	7.6000	7.6000	7.6000	7.6000	-7.879%	1	309	+138.158%
2026-02-09	8.2500	8.2500	8.2500	8.2500	+28.106%	6	309	+119.394%
2026-02-06	6.4400	6.4400	6.4400	6.4400	-19.701%	1	304	+181.056%
2026-02-02	8.3000	8.3000	8.0200	8.0200	-15.579%	7	303	+125.686%
2026-01-29	8.6900	9.6200	8.5500	9.5000	-29.525%	31	301	+90.526%
2026-01-23	13.5000	13.5000	13.4800	13.4800	+33.465%	2	306	+34.273%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-2.885%	10	307	+79.208%
2026-01-20	9.9800	10.4000	9.9800	10.4000	-10.959%	5	297	+74.038%
2026-01-14	11.7100	11.8500	11.6800	11.6800	-3.947%	17	296	+54.966%
2026-01-13	12.0500	12.1800	12.0500	12.1600	-18.662%	35	292	+48.849%
2026-01-07	15.1900	15.1900	14.9500	14.9500	-0.267%	12	289	+21.070%
2025-12-29	15.6000	15.6000	14.9900	14.9900	-10.240%	2	301	+20.747%
2025-12-12	16.7000	16.7000	16.7000	16.7000	-5.915%	3	301	+8.383%
2025-12-10	17.4100	17.7500	17.4100	17.7500	-4.775%	4	301	+1.972%
2025-12-02	18.6400	18.6400	18.6400	18.6400	+22.632%	2	301	-2.897%
2025-11-24	15.3500	15.4800	15.1000	15.2000	-22.449%	6	301	+19.079%
2025-11-20	19.6000	19.6000	19.6000	19.6000	-7.547%	1	300	-7.653%
2025-11-18	21.2000	21.2000	21.2000	21.2000	-9.363%	1	300	-14.623%
2025-11-14	23.3900	23.3900	23.3900	23.3900	+9.401%	1	301	-22.617%
2025-11-07	21.3800	21.3800	21.3800	21.3800	-6.963%	17	302	-15.341%
2025-11-05	23.1000	23.1000	22.9800	22.9800	-0.519%	2	319	-21.236%
2025-11-04	23.1000	23.1000	23.1000	23.1000	-4.664%	2	319	-21.645%
2025-10-31	24.2300	24.2300	24.2300	24.2300	-8.324%	1	319	-25.299%
2025-10-30	26.4300	26.4300	26.4300	26.4300	-12.483%	14	320	-31.517%
2025-10-29	30.4000	30.4000	30.2000	30.2000	-2.107%	16	320	-40.066%
2025-10-28	31.0000	31.3500	30.2000	30.8500	+18.199%	57	335	-41.329%
2025-10-27	26.1000	26.1000	26.1000	26.1000	+9.895%	1	386	-30.651%
2025-10-24	23.7500	23.7500	23.7500	23.7500	+1.713%	5	386	-23.789%
2025-10-22	23.3500	23.3500	23.3500	23.3500	+9.112%	5	391	-22.484%
2025-10-20	21.4000	21.4000	21.4000	21.4000	+2.885%	1	391	-15.421%
2025-10-17	20.8000	20.8000	20.8000	20.8000	-3.256%	2	391	-12.981%
2025-10-10	21.5000	22.0000	21.5000	21.5000	-4.614%	4	393	-15.814%
2025-10-09	22.6300	22.6300	22.3700	22.5400	-1.270%	7	393	-19.698%
2025-10-08	22.8300	22.8300	22.8300	22.8300	+0.352%	5	398	-20.718%
2025-10-07	22.5500	22.7500	22.5500	22.7500	-4.572%	2	398	-20.440%
2025-10-06	22.0000	23.8400	21.9500	23.8400	+16.010%	7	397	-24.077%
2025-10-03	20.8100	20.8100	20.5500	20.5500	+2.545%	19	399	-11.922%
2025-10-01	19.9000	20.0400	19.9000	20.0400	+4.375%	3	384	-9.681%
2025-09-23	20.0000	20.0000	19.2000	19.2000	-1.031%	10	384	-5.729%
2025-09-19	19.4000	19.4000	19.4000	19.4000	-1.523%	1	384	-6.701%
2025-09-18	19.7000	19.7000	19.7000	19.7000	+2.604%	1	384	-8.122%
2025-09-16	19.3900	19.3900	19.2000	19.2000	-2.340%	3	383	-5.729%
2025-09-15	19.3900	19.6600	19.3900	19.6600	+3.474%	2	384	-7.935%
2025-09-12	19.0000	19.0000	19.0000	19.0000	+14.873%	1	384	-4.737%
2025-09-10	16.4000	16.5400	16.2000	16.5400	+5.890%	4	384	+9.432%
2025-09-09	16.0900	16.0900	15.6200	15.6200	-1.014%	3	384	+15.877%
2025-09-08	16.2500	16.2500	15.7800	15.7800	+2.468%	7	384	+14.702%
2025-09-05	16.3300	16.3300	15.4000	15.4000	-11.494%	7	385	+17.532%
2025-09-04	17.3000	17.5000	17.3000	17.4000	+0.870%	3	382	+4.023%
2025-09-02	17.0900	17.2500	17.0900	17.2500	-5.220%	2	383	+4.928%
2025-08-29	17.8900	18.2000	17.8900	18.2000	-2.674%	4	388	-0.549%
2025-08-28	18.7000	18.7000	18.7000	18.7000	+5.590%	1	388	-3.209%
2025-08-27	17.4500	17.7100	17.4500	17.7100	+5.668%	6	389	+2.202%
2025-08-26	16.9500	16.9500	16.7600	16.7600	-6.159%	4	388	+7.995%
2025-08-25	17.8600	17.8600	17.8600	17.8600	-0.998%	1	387	+1.344%
2025-08-22	18.0400	18.0400	18.0400	18.0400	-1.957%	1	386	+0.333%
2025-08-21	18.0000	18.6500	18.0000	18.4000	+1.939%	151	387	-1.630%
2025-08-20	18.9700	18.9700	18.0500	18.0500	-9.750%	8	344	+0.277%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-1.478%	1	344	-9.500%
2025-08-18	20.5000	20.5000	20.2000	20.3000	-8.062%	4	343	-10.837%
2025-08-14	22.1000	22.1000	22.0000	22.0800	+2.985%	8	343	-18.025%
2025-08-13	22.0000	22.0000	21.4400	21.4400	-4.286%	16	343	-15.578%
2025-08-11	21.6000	22.4000	21.6000	22.4000	0.000%	55	327	-19.196%
2025-08-08	22.4000	22.4000	22.4000	22.4000	+1.818%	30	332	-19.196%
2025-08-07	23.4500	23.4500	22.0000	22.0000	-6.977%	23	302	-17.727%
2025-08-06	23.8000	23.8000	23.6500	23.6500	-7.328%	2	282	-23.467%
2025-08-05	25.5200	25.5200	25.5200	25.5200	-3.879%	1	283	-29.075%
2025-08-04	25.6300	26.5500	25.4500	26.5500	+12.310%	21	284	-31.827%
2025-08-01	26.8000	26.8000	23.4000	23.6400	-11.791%	150	284	-23.435%
2025-07-31	32.1000	32.1000	25.8500	26.8000	+25.822%	116	182	-32.463%
2025-07-30	20.9900	21.3000	20.7300	21.3000	+2.109%	28	87	-15.023%
2025-07-29	22.4000	22.4000	20.8500	20.8600	-0.667%	39	64	-13.231%
2025-07-28	21.5000	21.5000	20.5600	21.0000	-2.326%	22	35	-13.810%
2025-07-25	20.6500	21.8200	20.6500	21.5000	+1.511%	13	19	-15.814%
2025-07-24	21.1500	21.1800	20.9100	21.1800	+14.486%	5	11	-14.542%
2025-07-23	18.5000	18.5000	18.5000	18.5000	-3.394%	1	9	-2.162%
2025-07-22	19.6000	19.7000	19.1500	19.1500	-4.726%	7	8	-5.483%
2025-07-21	20.1000	20.1000	20.1000	20.1000	0.000%	2	2	-9.950%