Dark

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

EOD

Aug 3, 2026

18.50+38.060%(+5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.5000	18.5000	18.5000	18.5000	+38.060%	1	376	0.000%
2026-07-31	13.1000	13.4000	13.1000	13.4000	+8.239%	31	376	+38.060%
2026-07-30	12.3800	12.3800	12.3800	12.3800	+49.157%	1	402	+49.435%
2026-07-29	8.3500	8.3500	8.3000	8.3000	+2.469%	16	403	+122.892%
2026-07-23	8.2000	8.2000	8.1000	8.1000	-23.585%	6	390	+128.395%
2026-07-02	10.1500	10.6000	9.9000	10.6000	+29.902%	81	323	+74.528%
2026-06-26	8.4000	8.4000	8.1600	8.1600	-4.561%	30	323	+126.716%
2026-06-18	8.5000	8.6000	8.5000	8.5500	-14.414%	22	315	+116.374%
2026-06-12	9.9900	9.9900	9.9900	9.9900	-39.011%	1	315	+85.185%
2026-06-02	17.0000	17.0500	16.2500	16.3800	-9.403%	7	314	+12.943%
2026-06-01	17.2500	18.0800	17.2500	18.0800	+25.993%	3	309	+2.323%
2026-05-29	14.3500	14.3500	14.3500	14.3500	+46.429%	1	310	+28.920%
2026-05-15	9.8000	9.8000	9.8000	9.8000	+31.191%	10	311	+88.776%
2026-05-08	7.4700	7.4700	7.4700	7.4700	-11.071%	1	311	+147.657%
2026-04-20	8.4000	8.4000	8.4000	8.4000	-16.000%	4	310	+120.238%
2026-04-17	9.8500	10.0000	9.8500	10.0000	+72.414%	2	310	+85.000%
2026-04-13	5.7500	5.8000	5.7500	5.8000	+30.337%	8	311	+218.966%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-10.101%	5	310	+315.730%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+13.014%	1	305	+273.737%
2026-04-07	4.3800	4.3800	4.3800	4.3800	+12.308%	1	305	+322.374%
2026-03-30	3.9700	3.9700	3.9000	3.9000	-4.878%	11	305	+374.359%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-51.190%	2	305	+351.220%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+26.126%	1	307	+120.238%
2026-02-23	6.4000	6.6600	6.4000	6.6600	-4.857%	13	306	+177.778%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-1.685%	2	306	+164.286%
2026-02-19	7.1200	7.1200	7.1200	7.1200	-6.316%	1	308	+159.831%
2026-02-13	7.6000	7.6000	7.6000	7.6000	-7.879%	1	309	+143.421%
2026-02-09	8.2500	8.2500	8.2500	8.2500	+28.106%	6	309	+124.242%
2026-02-06	6.4400	6.4400	6.4400	6.4400	-19.701%	1	304	+187.267%
2026-02-02	8.3000	8.3000	8.0200	8.0200	-15.579%	7	303	+130.673%
2026-01-29	8.6900	9.6200	8.5500	9.5000	-29.525%	31	301	+94.737%
2026-01-23	13.5000	13.5000	13.4800	13.4800	+33.465%	2	306	+37.240%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-2.885%	10	307	+83.168%
2026-01-20	9.9800	10.4000	9.9800	10.4000	-10.959%	5	297	+77.885%
2026-01-14	11.7100	11.8500	11.6800	11.6800	-3.947%	17	296	+58.390%
2026-01-13	12.0500	12.1800	12.0500	12.1600	-18.662%	35	292	+52.138%
2026-01-07	15.1900	15.1900	14.9500	14.9500	-0.267%	12	289	+23.746%
2025-12-29	15.6000	15.6000	14.9900	14.9900	-10.240%	2	301	+23.416%
2025-12-12	16.7000	16.7000	16.7000	16.7000	-5.915%	3	301	+10.778%
2025-12-10	17.4100	17.7500	17.4100	17.7500	-4.775%	4	301	+4.225%
2025-12-02	18.6400	18.6400	18.6400	18.6400	+22.632%	2	301	-0.751%
2025-11-24	15.3500	15.4800	15.1000	15.2000	-22.449%	6	301	+21.711%
2025-11-20	19.6000	19.6000	19.6000	19.6000	-7.547%	1	300	-5.612%
2025-11-18	21.2000	21.2000	21.2000	21.2000	-9.363%	1	300	-12.736%
2025-11-14	23.3900	23.3900	23.3900	23.3900	+9.401%	1	301	-20.906%
2025-11-07	21.3800	21.3800	21.3800	21.3800	-6.963%	17	302	-13.471%
2025-11-05	23.1000	23.1000	22.9800	22.9800	-0.519%	2	319	-19.495%
2025-11-04	23.1000	23.1000	23.1000	23.1000	-4.664%	2	319	-19.913%
2025-10-31	24.2300	24.2300	24.2300	24.2300	-8.324%	1	319	-23.648%
2025-10-30	26.4300	26.4300	26.4300	26.4300	-12.483%	14	320	-30.004%
2025-10-29	30.4000	30.4000	30.2000	30.2000	-2.107%	16	320	-38.742%
2025-10-28	31.0000	31.3500	30.2000	30.8500	+18.199%	57	335	-40.032%
2025-10-27	26.1000	26.1000	26.1000	26.1000	+9.895%	1	386	-29.119%
2025-10-24	23.7500	23.7500	23.7500	23.7500	+1.713%	5	386	-22.105%
2025-10-22	23.3500	23.3500	23.3500	23.3500	+9.112%	5	391	-20.771%
2025-10-20	21.4000	21.4000	21.4000	21.4000	+2.885%	1	391	-13.551%
2025-10-17	20.8000	20.8000	20.8000	20.8000	-3.256%	2	391	-11.058%
2025-10-10	21.5000	22.0000	21.5000	21.5000	-4.614%	4	393	-13.953%
2025-10-09	22.6300	22.6300	22.3700	22.5400	-1.270%	7	393	-17.924%
2025-10-08	22.8300	22.8300	22.8300	22.8300	+0.352%	5	398	-18.966%
2025-10-07	22.5500	22.7500	22.5500	22.7500	-4.572%	2	398	-18.681%
2025-10-06	22.0000	23.8400	21.9500	23.8400	+16.010%	7	397	-22.399%
2025-10-03	20.8100	20.8100	20.5500	20.5500	+2.545%	19	399	-9.976%
2025-10-01	19.9000	20.0400	19.9000	20.0400	+4.375%	3	384	-7.685%
2025-09-23	20.0000	20.0000	19.2000	19.2000	-1.031%	10	384	-3.646%
2025-09-19	19.4000	19.4000	19.4000	19.4000	-1.523%	1	384	-4.639%
2025-09-18	19.7000	19.7000	19.7000	19.7000	+2.604%	1	384	-6.091%
2025-09-16	19.3900	19.3900	19.2000	19.2000	-2.340%	3	383	-3.646%
2025-09-15	19.3900	19.6600	19.3900	19.6600	+3.474%	2	384	-5.900%
2025-09-12	19.0000	19.0000	19.0000	19.0000	+14.873%	1	384	-2.632%
2025-09-10	16.4000	16.5400	16.2000	16.5400	+5.890%	4	384	+11.850%
2025-09-09	16.0900	16.0900	15.6200	15.6200	-1.014%	3	384	+18.438%
2025-09-08	16.2500	16.2500	15.7800	15.7800	+2.468%	7	384	+17.237%
2025-09-05	16.3300	16.3300	15.4000	15.4000	-11.494%	7	385	+20.130%
2025-09-04	17.3000	17.5000	17.3000	17.4000	+0.870%	3	382	+6.322%
2025-09-02	17.0900	17.2500	17.0900	17.2500	-5.220%	2	383	+7.246%
2025-08-29	17.8900	18.2000	17.8900	18.2000	-2.674%	4	388	+1.648%
2025-08-28	18.7000	18.7000	18.7000	18.7000	+5.590%	1	388	-1.070%
2025-08-27	17.4500	17.7100	17.4500	17.7100	+5.668%	6	389	+4.461%
2025-08-26	16.9500	16.9500	16.7600	16.7600	-6.159%	4	388	+10.382%
2025-08-25	17.8600	17.8600	17.8600	17.8600	-0.998%	1	387	+3.583%
2025-08-22	18.0400	18.0400	18.0400	18.0400	-1.957%	1	386	+2.550%
2025-08-21	18.0000	18.6500	18.0000	18.4000	+1.939%	151	387	+0.543%
2025-08-20	18.9700	18.9700	18.0500	18.0500	-9.750%	8	344	+2.493%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-1.478%	1	344	-7.500%
2025-08-18	20.5000	20.5000	20.2000	20.3000	-8.062%	4	343	-8.867%
2025-08-14	22.1000	22.1000	22.0000	22.0800	+2.985%	8	343	-16.214%
2025-08-13	22.0000	22.0000	21.4400	21.4400	-4.286%	16	343	-13.713%
2025-08-11	21.6000	22.4000	21.6000	22.4000	0.000%	55	327	-17.411%
2025-08-08	22.4000	22.4000	22.4000	22.4000	+1.818%	30	332	-17.411%
2025-08-07	23.4500	23.4500	22.0000	22.0000	-6.977%	23	302	-15.909%
2025-08-06	23.8000	23.8000	23.6500	23.6500	-7.328%	2	282	-21.776%
2025-08-05	25.5200	25.5200	25.5200	25.5200	-3.879%	1	283	-27.508%
2025-08-04	25.6300	26.5500	25.4500	26.5500	+12.310%	21	284	-30.320%
2025-08-01	26.8000	26.8000	23.4000	23.6400	-11.791%	150	284	-21.743%
2025-07-31	32.1000	32.1000	25.8500	26.8000	+25.822%	116	182	-30.970%
2025-07-30	20.9900	21.3000	20.7300	21.3000	+2.109%	28	87	-13.146%
2025-07-29	22.4000	22.4000	20.8500	20.8600	-0.667%	39	64	-11.314%
2025-07-28	21.5000	21.5000	20.5600	21.0000	-2.326%	22	35	-11.905%
2025-07-25	20.6500	21.8200	20.6500	21.5000	+1.511%	13	19	-13.953%
2025-07-24	21.1500	21.1800	20.9100	21.1800	+14.486%	5	11	-12.653%
2025-07-23	18.5000	18.5000	18.5000	18.5000	-3.394%	1	9	0.000%
2025-07-22	19.6000	19.7000	19.1500	19.1500	-4.726%	7	8	-3.394%
2025-07-21	20.1000	20.1000	20.1000	20.1000	0.000%	2	2	-7.960%