Dark

MSFT20270917C400
MSFT Sep 17 2027 400.00 Call (MSFT270917C00400000)
option OPRA

EOD

Sep 28, 2026

136.05-8.229%(-12.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	136.0500	136.0500	136.0500	136.0500	-8.229%	1	580	0.000%
2026-09-25	142.7000	148.2500	142.7000	148.2500	+14.922%	12	580	-8.229%
2026-09-24	127.5000	129.0000	127.5000	129.0000	-2.978%	2	585	+5.465%
2026-09-23	132.9600	132.9600	132.9600	132.9600	+2.277%	1	585	+2.324%
2026-09-22	136.3000	136.3000	130.0000	130.0000	-1.887%	2	586	+4.654%
2026-09-21	132.5000	132.5000	132.5000	132.5000	+2.713%	2	584	+2.679%
2026-09-18	129.0000	129.0000	129.0000	129.0000	-1.157%	2	584	+5.465%
2026-09-17	131.1000	131.1000	129.6000	130.5100	+4.592%	4	586	+4.245%
2026-09-16	124.7800	124.7800	124.7800	124.7800	-9.906%	2	588	+9.032%
2026-09-15	138.5000	138.5000	138.5000	138.5000	+1.465%	1	588	-1.769%
2026-09-14	136.5000	136.5000	136.5000	136.5000	+6.019%	1	588	-0.330%
2026-09-11	128.7500	128.7500	128.7500	128.7500	+0.862%	90	588	+5.670%
2026-09-10	126.8400	127.6500	126.8400	127.6500	+0.750%	5	498	+6.580%
2026-09-09	125.0000	126.8000	125.0000	126.7000	-0.197%	4	498	+7.380%
2026-09-08	127.1500	127.1500	126.9500	126.9500	-4.906%	2	495	+7.168%
2026-09-04	135.6500	135.6500	133.0500	133.5000	-7.066%	4	493	+1.910%
2026-09-03	142.8000	143.6500	142.8000	143.6500	+11.012%	2	493	-5.291%
2026-09-02	129.4000	129.4000	129.4000	129.4000	-3.792%	6	494	+5.139%
2026-09-01	138.5000	138.5000	134.5000	134.5000	-6.882%	17	494	+1.152%
2026-08-31	142.1300	144.4400	142.1300	144.4400	-3.720%	2	508	-5.809%
2026-08-28	143.0000	150.0200	143.0000	150.0200	+6.928%	12	509	-9.312%
2026-08-27	131.0500	140.3000	131.0500	140.3000	+9.601%	8	516	-3.029%
2026-08-25	128.0100	128.0100	128.0100	128.0100	+0.637%	1	518	+6.281%
2026-08-24	125.9800	127.2000	125.4200	127.2000	+5.211%	5	519	+6.958%
2026-08-21	121.0000	123.0000	120.9000	120.9000	+0.174%	3	520	+12.531%
2026-08-20	120.7900	120.9500	119.6500	120.6900	-1.236%	21	518	+12.727%
2026-08-19	120.6700	122.2000	120.6700	122.2000	+1.201%	2	525	+11.334%
2026-08-18	120.7500	120.7500	120.7500	120.7500	+1.471%	2	525	+12.671%
2026-08-17	123.0500	123.0500	118.0000	119.0000	-11.161%	13	524	+14.328%
2026-08-13	133.9500	133.9500	133.9500	133.9500	+3.532%	1	519	+1.568%
2026-08-12	134.5000	134.5000	129.3800	129.3800	-6.008%	4	519	+5.155%
2026-08-11	137.7900	137.7900	137.6500	137.6500	-3.943%	2	521	-1.162%
2026-08-10	143.0000	148.0000	143.0000	143.3000	+3.916%	9	522	-5.059%
2026-08-07	142.1900	142.1900	137.9000	137.9000	-0.397%	10	525	-1.342%
2026-08-06	135.9000	138.4500	135.9000	138.4500	+6.287%	9	526	-1.733%
2026-08-05	128.4300	132.4900	128.2200	130.2600	-1.296%	7	531	+4.445%
2026-08-04	134.2100	136.5000	130.0000	131.9700	+1.750%	25	534	+3.092%
2026-08-03	118.7900	130.2700	118.7900	129.7000	+17.909%	89	551	+4.896%
2026-07-31	104.0000	110.0000	99.7000	110.0000	+11.111%	47	561	+23.682%
2026-07-30	82.2000	104.4900	82.2000	99.0000	+58.527%	147	579	+37.424%
2026-07-29	65.0000	67.0000	62.4500	62.4500	-2.650%	145	624	+117.854%
2026-07-28	68.0200	68.0500	64.0000	64.1500	+1.632%	35	559	+112.081%
2026-07-27	64.5000	64.6800	62.4600	63.1200	+6.983%	14	554	+115.542%
2026-07-24	63.0000	63.0000	59.0000	59.0000	+2.165%	6	556	+130.593%
2026-07-23	65.0000	65.0000	56.4500	57.7500	-11.154%	124	559	+135.584%
2026-07-22	68.0000	68.0000	62.7500	65.0000	-6.137%	183	639	+109.308%
2026-07-21	70.2500	70.7900	69.0000	69.2500	-3.619%	80	710	+96.462%
2026-07-20	66.0000	72.3300	65.7000	71.8500	+5.662%	43	645	+89.353%
2026-07-17	68.2000	68.2000	64.7700	68.0000	-2.996%	36	637	+100.074%
2026-07-16	68.6700	74.0000	67.0100	70.1000	+2.575%	24	622	+94.080%
2026-07-15	64.0000	70.0000	64.0000	68.3400	+10.226%	36	626	+99.078%
2026-07-14	61.0000	63.3200	61.0000	62.0000	-4.468%	239	637	+119.435%
2026-07-13	64.9500	66.8000	64.4200	64.9000	+4.509%	106	446	+109.630%
2026-07-10	62.2500	62.2500	61.5000	62.1000	+3.673%	5	407	+119.082%
2026-07-09	56.2500	60.0300	56.2500	59.9000	-1.594%	30	409	+127.129%
2026-07-08	61.9100	61.9100	60.8500	60.8700	-8.190%	5	402	+123.509%
2026-07-07	65.4600	67.5000	65.4600	66.3000	+2.839%	18	399	+105.204%
2026-07-06	64.7400	64.7400	62.0800	64.4700	-2.613%	23	389	+111.028%
2026-07-02	62.8800	67.0000	62.8300	66.2000	+6.056%	39	392	+105.514%
2026-07-01	58.7500	65.5100	58.7500	62.4200	+12.165%	47	392	+117.959%
2026-06-30	55.0500	56.8100	54.0000	55.6500	+2.637%	22	388	+144.474%
2026-06-29	59.7500	60.0000	53.5000	54.2200	-7.316%	39	376	+150.922%
2026-06-26	48.0000	58.5000	48.0000	58.5000	+27.646%	39	357	+132.564%
2026-06-25	50.0000	50.0000	44.4000	45.8300	-9.248%	188	369	+196.858%
2026-06-24	56.1900	56.1900	50.5000	50.5000	-8.348%	80	298	+169.406%
2026-06-23	56.0000	56.0000	55.0000	55.1000	+6.268%	6	228	+146.915%
2026-06-22	58.5000	58.5000	51.8500	51.8500	-10.216%	31	223	+162.392%
2026-06-18	57.5500	59.5500	55.5200	57.7500	+0.435%	25	171	+135.584%
2026-06-17	61.6000	62.2000	57.5000	57.5000	-11.169%	16	171	+136.609%
2026-06-16	69.0000	69.0000	64.6500	64.7300	-7.210%	42	171	+110.181%
2026-06-15	68.5000	70.5000	68.5000	69.7600	+7.010%	29	184	+95.026%
2026-06-12	61.2500	66.7500	61.2500	65.1900	-0.473%	20	169	+108.698%
2026-06-11	62.9000	65.5000	61.6000	65.5000	-4.352%	39	161	+107.710%
2026-06-10	71.9500	73.7000	68.4800	68.4800	-4.889%	44	134	+98.671%
2026-06-09	76.6000	76.6000	70.9500	72.0000	-6.615%	31	92	+88.958%
2026-06-08	76.7300	77.1700	75.2300	77.1000	-2.528%	8	71	+76.459%
2026-06-05	81.5500	81.5500	79.1000	79.1000	-12.296%	2	70	+71.997%
2026-06-04	90.1900	90.1900	90.1900	90.1900	+4.278%	1	69	+50.848%
2026-06-03	86.4900	86.4900	86.4900	86.4900	-12.059%	1	68	+57.301%
2026-06-02	99.4800	99.4800	98.3500	98.3500	-12.949%	7	68	+38.332%
2026-06-01	114.1800	114.1800	110.4000	112.9800	+11.299%	32	62	+20.420%
2026-05-29	93.2500	101.5100	93.2500	101.5100	+19.073%	5	32	+34.026%
2026-05-28	85.2500	85.2500	85.2500	85.2500	+5.507%	1	32	+59.589%
2026-05-21	80.5500	80.8000	78.9600	80.8000	+8.384%	5	32	+68.379%
2026-05-20	75.0000	75.0000	74.5500	74.5500	-6.813%	2	32	+82.495%
2026-05-19	80.0000	80.0000	80.0000	80.0000	-3.614%	1	29	+70.063%
2026-05-18	78.7800	83.0000	78.7800	83.0000	-0.599%	3	29	+63.916%
2026-05-15	76.4500	84.7700	76.4500	83.5000	+14.903%	9	29	+62.934%
2026-05-14	67.0000	72.6700	67.0000	72.6700	+5.779%	3	28	+87.216%
2026-05-13	67.0000	70.0000	66.9000	68.7000	-3.239%	22	12	+98.035%
2026-05-12	71.0000	71.0000	71.0000	71.0000	-0.713%	1	12	+91.620%
2026-05-11	70.0000	71.5100	70.0000	71.5100	-3.690%	3	12	+90.253%
2026-05-08	74.7000	76.0000	74.2500	74.2500	-10.542%	3	8	+83.232%
2026-05-07	80.0000	83.3000	80.0000	83.0000	+12.162%	3	8	+63.916%
2026-05-06	69.1000	75.3000	69.1000	74.0000	0.000%	9	6	+83.851%