Dark

MSFT20270917C350
MSFT Sep 17 2027 350.00 Call (MSFT270917C00350000)
option OPRA

EOD

Sep 25, 2026

186.55+8.953%(+15.33)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	183.0500	186.5500	183.0500	186.5500	+8.953%	7	362	0.000%
2026-09-23	172.0200	172.0200	171.2200	171.2200	+1.572%	2	357	+8.953%
2026-09-17	169.7800	169.7800	168.5700	168.5700	+2.906%	2	358	+10.666%
2026-09-16	165.0000	165.0000	163.8100	163.8100	-5.224%	2	358	+13.882%
2026-09-15	172.2500	172.8400	172.1000	172.8400	+0.006%	150	358	+7.932%
2026-09-14	172.8300	172.8300	172.8300	172.8300	+2.863%	1	208	+7.938%
2026-09-11	169.0000	169.0000	168.0200	168.0200	+1.217%	3	207	+11.028%
2026-09-10	166.0000	166.0000	166.0000	166.0000	+1.004%	1	207	+12.380%
2026-09-08	164.3500	164.3500	164.3500	164.3500	-5.011%	1	208	+13.508%
2026-09-04	173.0200	173.0200	173.0200	173.0200	-5.608%	1	207	+7.820%
2026-09-03	184.3800	184.3800	183.3000	183.3000	+8.359%	2	207	+1.773%
2026-09-01	169.8500	169.8500	169.1600	169.1600	-7.391%	8	207	+10.280%
2026-08-31	182.6600	182.6600	182.6600	182.6600	-3.293%	9	199	+2.130%
2026-08-28	187.5500	188.8800	186.8000	188.8800	+6.833%	3	192	-1.234%
2026-08-27	176.8000	176.8000	176.8000	176.8000	+4.560%	3	195	+5.515%
2026-08-26	170.4500	170.4500	169.0900	169.0900	+2.479%	2	195	+10.326%
2026-08-25	163.0000	165.0000	163.0000	165.0000	+3.222%	4	194	+13.061%
2026-08-24	159.8500	159.8500	159.8500	159.8500	+1.145%	1	198	+16.703%
2026-08-21	159.5500	159.5500	158.0400	158.0400	+0.177%	3	198	+18.040%
2026-08-20	155.7700	159.1500	155.7700	157.7600	-0.486%	4	200	+18.249%
2026-08-18	158.5300	158.5300	158.5300	158.5300	+1.505%	1	199	+17.675%
2026-08-17	156.9900	156.9900	154.4100	156.1800	-8.361%	6	198	+19.446%
2026-08-13	169.5000	170.4300	169.5000	170.4300	+1.749%	2	198	+9.458%
2026-08-12	173.0100	173.0100	167.2500	167.5000	-4.286%	5	198	+11.373%
2026-08-11	175.6500	175.6500	175.0000	175.0000	-2.778%	2	197	+6.600%
2026-08-10	179.0000	180.0000	179.0000	180.0000	+1.701%	2	198	+3.639%
2026-08-07	178.2900	178.2900	176.9900	176.9900	+0.849%	3	197	+5.401%
2026-08-06	173.3300	175.5000	172.1000	175.5000	+5.121%	6	198	+6.296%
2026-08-05	166.0000	166.9500	164.1200	166.9500	+2.821%	26	199	+11.740%
2026-08-04	162.3700	162.3700	162.3700	162.3700	-1.956%	1	202	+14.892%
2026-08-03	163.5000	167.0000	163.1000	165.6100	+17.337%	29	202	+12.644%
2026-07-31	133.2100	141.1400	133.2100	141.1400	+2.677%	2	204	+32.174%
2026-07-30	121.4800	137.4600	121.4800	137.4600	+58.913%	68	205	+35.712%
2026-07-29	90.4200	94.5000	86.5000	86.5000	-6.989%	5	210	+115.665%
2026-07-28	90.3000	93.0000	90.0700	93.0000	+5.742%	9	211	+100.591%
2026-07-27	86.7800	89.8200	86.7800	87.9500	+7.256%	5	210	+112.109%
2026-07-24	84.0800	84.3600	82.0000	82.0000	0.000%	6	210	+127.500%
2026-07-23	87.7000	87.7000	81.4400	82.0000	-7.865%	4	205	+127.500%
2026-07-22	89.9700	89.9700	88.0000	89.0000	-6.296%	6	207	+109.607%
2026-07-21	97.5000	97.5000	94.9800	94.9800	-3.436%	2	205	+96.410%
2026-07-20	97.0000	98.3600	97.0000	98.3600	+5.763%	2	204	+89.660%
2026-07-17	95.0000	95.0000	90.2000	93.0000	-6.673%	6	206	+100.591%
2026-07-16	92.1000	99.6500	92.1000	99.6500	+4.346%	4	208	+87.205%
2026-07-15	90.2600	95.5000	90.2600	95.5000	+11.215%	4	210	+95.340%
2026-07-14	86.4700	86.4700	85.8700	85.8700	-4.589%	2	214	+117.247%
2026-07-13	89.7000	91.9500	86.2000	90.0000	+4.348%	13	214	+107.278%
2026-07-10	87.7000	87.7000	85.5000	86.2500	+4.066%	3	208	+116.290%
2026-07-09	78.8000	82.9500	78.8000	82.8800	-1.917%	11	207	+125.084%
2026-07-08	84.2500	84.5000	84.2500	84.5000	-4.949%	28	197	+120.769%
2026-07-07	88.9000	88.9000	88.9000	88.9000	+1.023%	2	196	+109.843%
2026-07-06	85.3000	88.0000	85.3000	88.0000	-3.009%	8	198	+111.989%
2026-07-02	86.5000	91.0600	86.5000	90.7300	+3.869%	107	266	+105.610%
2026-07-01	82.4500	88.6000	81.3000	87.3500	+14.034%	16	266	+113.566%
2026-06-30	76.6000	78.0500	76.6000	76.6000	+2.133%	13	274	+143.538%
2026-06-29	83.5500	83.8000	75.0000	75.0000	-6.774%	25	262	+148.733%
2026-06-26	68.6500	80.4500	68.6500	80.4500	+22.190%	157	255	+131.883%
2026-06-25	70.0000	70.0000	62.8500	65.8400	-16.574%	63	129	+183.338%
2026-06-24	78.9200	78.9200	78.9200	78.9200	+3.842%	1	77	+136.379%
2026-06-23	77.0000	77.7200	76.0000	76.0000	+2.288%	7	76	+145.461%
2026-06-22	82.0000	82.0000	74.3000	74.3000	-9.501%	14	78	+151.077%
2026-06-18	80.0000	82.1000	79.0000	82.1000	+0.736%	11	40	+127.223%
2026-06-17	87.7500	87.7500	81.5000	81.5000	-11.701%	16	40	+128.896%
2026-06-16	91.5800	92.3000	91.3500	92.3000	-4.203%	17	40	+102.113%
2026-06-15	96.0000	96.8500	94.7000	96.3500	+8.747%	8	26	+93.617%
2026-06-12	86.0000	88.6000	86.0000	88.6000	+1.606%	2	25	+110.553%
2026-06-11	87.2000	87.2000	87.2000	87.2000	-7.382%	1	23	+113.933%
2026-06-10	94.1500	94.1500	94.1500	94.1500	-4.899%	5	22	+98.141%
2026-06-09	97.0000	99.0000	97.0000	99.0000	-5.642%	2	18	+88.434%
2026-06-08	104.9200	104.9200	104.9200	104.9200	-9.940%	1	16	+77.802%
2026-06-04	119.3200	119.3200	116.5000	116.5000	+1.304%	2	17	+60.129%
2026-06-03	116.2500	116.2500	115.0000	115.0000	-12.747%	3	15	+62.217%
2026-06-02	130.0000	131.8000	130.0000	131.8000	-8.946%	3	12	+41.540%
2026-06-01	144.7500	144.7500	144.7500	144.7500	+12.954%	1	9	+28.877%
2026-05-29	125.7500	128.6600	125.7500	128.1500	+11.435%	3	10	+45.572%
2026-05-28	113.8000	115.0000	113.8000	115.0000	+8.184%	2	9	+62.217%
2026-05-26	106.3000	106.3000	106.3000	106.3000	-1.574%	2	9	+75.494%
2026-05-21	108.0000	108.0000	108.0000	108.0000	-0.872%	1	7	+72.731%
2026-05-20	108.9500	108.9500	108.9500	108.9500	-2.706%	1	7	+71.225%
2026-05-15	112.2500	112.2500	111.9800	111.9800	+13.111%	2	6	+66.592%
2026-05-14	99.0000	99.0000	99.0000	99.0000	+2.062%	1	6	+88.434%
2026-05-13	97.0000	97.0000	97.0000	97.0000	-2.198%	1	3	+92.320%
2026-05-12	99.1800	99.1800	99.1800	99.1800	-3.540%	1	3	+88.092%
2026-05-11	102.8200	102.8200	102.8200	102.8200	-1.135%	1	3	+81.434%
2026-05-08	104.0000	104.0000	104.0000	104.0000	0.000%	1	1	+79.375%