Dark

MSFT20271217C780
MSFT Dec 17 2027 780.00 Call (MSFT271217C00780000)
option OPRA

EOD

Sep 25, 2026

16.51+24.604%(+3.26)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.5500	16.5100	15.5500	16.5100	+24.604%	13	270	0.000%
2026-09-16	13.2500	13.2500	13.2500	13.2500	-1.487%	22	269	+24.604%
2026-09-08	13.8500	13.8500	13.4000	13.4500	-2.888%	42	264	+22.751%
2026-09-02	13.8500	13.8500	13.8500	13.8500	-13.166%	6	259	+19.206%
2026-09-01	15.9500	15.9500	15.9500	15.9500	-7.267%	1	259	+3.511%
2026-08-31	17.2200	17.2300	17.2000	17.2000	-8.021%	24	259	-4.012%
2026-08-28	18.7000	18.7000	18.7000	18.7000	+36.696%	1	242	-11.711%
2026-08-21	13.6900	13.8000	13.6800	13.6800	-0.509%	5	242	+20.687%
2026-08-20	13.6500	13.7500	13.6500	13.7500	+2.230%	2	246	+20.073%
2026-08-19	13.2500	13.4500	13.2200	13.4500	-2.253%	17	245	+22.751%
2026-08-18	14.0000	14.0000	13.7400	13.7600	+3.071%	10	240	+19.985%
2026-08-17	13.8800	14.1400	13.3500	13.3500	-16.771%	38	244	+23.670%
2026-08-14	16.6000	16.7500	16.0400	16.0400	-0.681%	169	243	+2.930%
2026-08-13	15.7000	16.4500	15.5200	16.1500	+0.311%	19	160	+2.229%
2026-08-12	16.4500	16.4500	16.1000	16.1000	-13.067%	3	152	+2.547%
2026-08-06	18.5200	18.5200	18.5200	18.5200	+2.889%	5	150	-10.853%
2026-08-04	18.0000	18.0000	18.0000	18.0000	+10.092%	2	145	-8.278%
2026-08-03	15.5000	16.3500	15.4900	16.3500	+54.245%	5	145	+0.979%
2026-07-30	11.1500	11.3400	10.6000	10.6000	+14.595%	3	147	+55.755%
2026-07-21	9.2500	9.2500	9.2500	9.2500	+0.983%	1	147	+78.486%
2026-07-02	9.3000	9.4500	9.1600	9.1600	+5.896%	4	146	+80.240%
2026-07-01	8.6000	8.6500	8.5500	8.6500	+15.333%	4	146	+90.867%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-23.780%	26	145	+120.133%
2026-06-10	9.8100	9.8400	9.8100	9.8400	-13.456%	2	145	+67.785%
2026-06-05	11.3700	11.3700	11.3700	11.3700	-15.465%	1	145	+45.207%
2026-06-03	13.4500	13.4500	13.4500	13.4500	-9.428%	1	145	+22.751%
2026-06-02	15.2000	15.2500	14.8500	14.8500	-13.158%	22	146	+11.178%
2026-06-01	15.5500	17.1000	15.2500	17.1000	+71.000%	81	148	-3.450%
2026-05-28	10.0000	10.0000	10.0000	10.0000	+31.406%	1	94	+65.100%
2026-05-15	7.7300	7.7300	7.4000	7.6100	+21.372%	5	94	+116.951%
2026-05-13	6.2700	6.2700	6.2700	6.2700	-2.791%	1	95	+163.317%
2026-05-08	6.1900	6.4500	6.1900	6.4500	-6.522%	2	96	+155.969%
2026-05-04	6.9000	6.9000	6.9000	6.9000	-2.817%	12	96	+139.275%
2026-05-01	7.1000	7.1000	7.1000	7.1000	+1.429%	1	97	+132.535%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-23.830%	1	97	+135.857%
2026-04-28	9.1900	9.1900	9.1900	9.1900	+8.118%	1	96	+79.652%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+7.595%	1	96	+94.235%
2026-04-16	8.0500	8.0500	7.9000	7.9000	+12.857%	2	96	+108.987%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+34.615%	3	96	+135.857%
2026-04-13	5.0500	5.2000	5.0500	5.2000	+32.992%	4	97	+217.500%
2026-04-10	3.9100	3.9100	3.9100	3.9100	-34.833%	1	97	+322.251%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+59.574%	1	97	+175.167%
2026-03-31	3.7600	3.7600	3.7600	3.7600	+7.123%	1	96	+339.096%
2026-03-27	3.6000	3.6000	3.5100	3.5100	-4.360%	8	95	+370.370%
2026-03-25	3.6700	3.6700	3.6700	3.6700	-5.897%	1	87	+349.864%
2026-03-24	3.9500	3.9500	3.9000	3.9000	-7.143%	8	86	+323.333%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-16.832%	1	93	+293.095%
2026-03-18	5.1500	5.1500	5.0500	5.0500	-10.142%	6	92	+226.931%
2026-03-13	5.6000	5.6200	5.6000	5.6200	-12.188%	2	92	+193.772%
2026-03-12	6.4000	6.4000	6.4000	6.4000	-12.329%	1	91	+157.969%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+7.195%	1	90	+126.164%
2026-02-27	6.8100	6.8100	6.8100	6.8100	+13.500%	1	90	+142.438%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+7.527%	7	91	+175.167%
2026-02-06	5.5300	5.5800	5.5300	5.5800	-14.417%	3	91	+195.878%
2026-02-03	6.5200	6.5200	6.5200	6.5200	-22.840%	1	90	+153.221%
2026-01-30	8.4500	8.4500	8.4500	8.4500	+9.598%	1	89	+95.385%
2026-01-29	7.6500	8.0000	7.5000	7.7100	-41.145%	9	90	+114.137%
2026-01-27	13.0500	13.1000	13.0500	13.1000	+2.745%	13	81	+26.031%
2026-01-26	11.6000	12.7500	11.6000	12.7500	+9.914%	2	87	+29.490%
2026-01-23	11.6000	11.6000	11.6000	11.6000	+35.514%	1	89	+42.328%
2026-01-21	8.5600	8.5600	8.5600	8.5600	-3.820%	1	90	+92.874%
2026-01-20	8.9000	8.9000	8.9000	8.9000	-9.184%	1	90	+85.506%
2026-01-16	9.8000	9.8000	9.8000	9.8000	+0.513%	1	89	+68.469%
2026-01-15	9.7500	9.7500	9.7500	9.7500	-14.847%	1	89	+69.333%
2026-01-12	11.4000	11.5000	11.4000	11.4500	-2.137%	3	88	+44.192%
2026-01-08	11.7000	11.7000	11.7000	11.7000	+1.299%	1	88	+41.111%
2026-01-06	11.5500	11.5500	11.5500	11.5500	-14.760%	1	87	+42.944%
2025-12-15	14.5000	14.5000	13.5500	13.5500	-16.769%	24	87	+21.845%
2025-12-11	16.2000	16.2800	16.2000	16.2800	+13.529%	2	111	+1.413%
2025-11-21	14.4100	14.4100	14.3400	14.3400	-11.207%	2	111	+15.132%
2025-11-20	17.6500	17.6500	16.1500	16.1500	-5.556%	4	113	+2.229%
2025-11-19	18.5500	18.5500	17.1000	17.1000	-8.311%	2	114	-3.450%
2025-11-18	18.0500	18.8000	18.0500	18.6500	-10.766%	6	114	-11.475%
2025-11-17	20.9000	20.9000	20.9000	20.9000	-0.760%	1	117	-21.005%
2025-11-14	21.0600	21.0600	21.0600	21.0600	+3.795%	1	117	-21.605%
2025-11-13	20.2000	20.2900	20.2000	20.2900	+3.785%	42	117	-18.630%
2025-11-11	19.5500	19.5500	19.5500	19.5500	+3.439%	1	138	-15.550%
2025-11-07	19.3000	19.3000	18.9000	18.9000	-7.171%	20	138	-12.646%
2025-11-04	20.3800	20.3800	20.3600	20.3600	-7.957%	2	157	-18.910%
2025-10-31	21.5500	22.1200	21.5500	22.1200	-1.689%	2	158	-25.362%
2025-10-30	24.1200	24.1200	22.5000	22.5000	-17.431%	5	158	-26.622%
2025-10-29	26.9500	27.2500	26.9000	27.2500	-1.340%	7	159	-39.413%
2025-10-28	27.3200	27.7400	26.3000	27.6200	+17.582%	32	155	-40.224%
2025-10-27	22.3100	23.5500	22.3100	23.4900	+10.959%	21	151	-29.715%
2025-10-24	20.8000	21.2000	20.8000	21.1700	+0.095%	5	151	-22.012%
2025-10-23	21.1200	21.2000	21.1000	21.1500	+5.856%	9	148	-21.939%
2025-10-22	20.1500	20.6500	19.6500	19.9800	+6.446%	64	147	-17.367%
2025-10-21	19.0000	19.1000	18.0900	18.7700	+1.186%	98	143	-12.040%
2025-10-20	18.3300	18.8500	18.3000	18.5500	-2.214%	36	127	-10.997%
2025-10-17	17.7200	19.5000	17.7200	18.9700	+4.059%	33	118	-12.968%
2025-10-16	18.4000	18.4000	18.2000	18.2300	-3.289%	7	98	-9.435%
2025-10-15	18.4500	19.0000	18.4500	18.8500	-0.265%	19	96	-12.414%
2025-10-14	18.2000	18.9000	18.2000	18.9000	+2.162%	8	96	-12.646%
2025-10-13	18.9400	18.9400	18.5000	18.5000	-2.220%	3	96	-10.757%
2025-10-10	20.4800	20.4800	18.7500	18.9200	-4.829%	30	94	-12.738%
2025-10-09	19.7100	19.8800	19.7100	19.8800	-1.340%	2	86	-16.952%
2025-10-08	20.1500	20.1500	20.1500	20.1500	+11.696%	25	85	-18.065%
2025-10-03	18.1500	18.1500	18.0400	18.0400	-0.331%	17	76	-8.481%
2025-10-01	18.1000	18.1000	18.1000	18.1000	+1.857%	1	59	-8.785%
2025-09-30	17.7700	17.7700	17.7700	17.7700	+11.411%	1	59	-7.091%
2025-09-26	15.8000	16.0000	15.7500	15.9500	-2.744%	4	59	+3.511%
2025-09-25	16.1000	16.7000	16.1000	16.4000	-0.304%	55	58	+0.671%
2025-09-24	16.7800	16.7800	16.4200	16.4500	-5.514%	4	34	+0.365%
2025-09-23	17.1400	17.4100	17.1400	17.4100	-2.683%	2	35	-5.169%
2025-09-22	17.8900	17.8900	17.8900	17.8900	-1.541%	1	35	-7.714%
2025-09-19	17.1500	18.2000	17.1500	18.1700	+6.257%	8	35	-9.136%
2025-09-18	17.0900	17.1000	17.0900	17.1000	-2.174%	4	35	-3.450%
2025-09-15	17.4800	17.4800	17.4800	17.4800	+18.912%	1	33	-5.549%
2025-09-11	14.7000	14.7000	14.7000	14.7000	+0.962%	6	32	+12.313%
2025-09-10	14.2500	14.5600	14.2500	14.5600	+3.262%	2	29	+13.393%
2025-09-08	14.1000	14.1000	14.1000	14.1000	+2.920%	2	29	+17.092%
2025-09-05	14.0000	14.0000	13.7000	13.7000	-10.458%	2	30	+20.511%
2025-09-04	14.5500	15.3000	14.5500	15.3000	+3.729%	8	30	+7.908%
2025-09-03	15.1000	15.2000	14.6500	14.7500	-2.961%	6	29	+11.932%
2025-09-02	15.1500	15.4000	14.8500	15.2000	-2.564%	14	30	+8.618%
2025-08-27	15.6000	15.6000	15.6000	15.6000	+6.849%	1	30	+5.833%
2025-08-26	15.1000	15.3100	14.6000	14.6000	-5.195%	7	31	+13.082%
2025-08-25	15.6500	15.6500	15.3500	15.4000	-3.145%	4	30	+7.208%
2025-08-22	15.8000	16.2000	15.8000	15.9000	-1.548%	5	27	+3.836%
2025-08-21	16.3000	16.4000	16.1500	16.1500	+1.445%	10	25	+2.229%
2025-08-20	16.0000	16.0000	15.9200	15.9200	-4.096%	2	25	+3.706%
2025-08-19	16.8500	16.8500	16.6000	16.6000	-14.872%	7	24	-0.542%
2025-08-15	19.5400	19.5400	19.5000	19.5000	-0.205%	3	17	-15.333%
2025-08-14	19.5400	19.5400	19.5400	19.5400	+0.205%	1	14	-15.507%
2025-08-11	20.3500	20.3500	19.5000	19.5000	+0.464%	7	13	-15.333%
2025-08-08	19.4500	19.4500	19.4100	19.4100	-8.873%	3	10	-14.941%
2025-08-07	21.3000	21.3000	21.3000	21.3000	-8.662%	2	9	-22.488%
2025-08-04	23.3100	23.3200	23.3100	23.3200	0.000%	7	7	-29.202%