Dark

MSFT20270917C410
MSFT Sep 17 2027 410.00 Call (MSFT270917C00410000)
option OPRA

EOD

Sep 28, 2026

128.35-6.668%(-9.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	128.3500	128.3500	128.3500	128.3500	-6.668%	1	99	0.000%
2026-09-25	130.1300	137.5200	130.1300	137.5200	+12.953%	4	99	-6.668%
2026-09-24	118.2200	121.7500	118.2200	121.7500	-3.503%	3	100	+5.421%
2026-09-23	132.3000	132.3000	125.0000	126.1700	+1.545%	9	100	+1.728%
2026-09-22	124.8000	124.8000	124.2500	124.2500	-0.401%	4	100	+3.300%
2026-09-21	124.1900	124.9600	124.1900	124.7500	+3.872%	5	97	+2.886%
2026-09-18	119.0000	120.1000	119.0000	120.1000	+2.248%	2	101	+6.869%
2026-09-16	119.5200	119.5200	117.4600	117.4600	-4.504%	4	101	+9.271%
2026-09-11	123.0000	123.0000	123.0000	123.0000	+2.075%	1	99	+4.350%
2026-09-10	120.5000	120.5000	120.5000	120.5000	-2.508%	1	99	+6.515%
2026-09-02	123.6000	123.6000	123.6000	123.6000	-9.781%	1	100	+3.843%
2026-08-31	137.0000	137.0000	137.0000	137.0000	+4.333%	2	99	-6.314%
2026-08-27	131.3100	131.3100	131.3100	131.3100	+10.493%	1	99	-2.254%
2026-08-25	118.8400	118.8400	118.8400	118.8400	+3.249%	1	99	+8.002%
2026-08-17	115.1000	115.1000	115.1000	115.1000	-7.587%	1	100	+11.512%
2026-08-14	126.0000	126.0000	124.5500	124.5500	+1.014%	2	100	+3.051%
2026-08-12	123.3000	123.3000	123.3000	123.3000	-6.767%	1	100	+4.096%
2026-08-11	132.2000	132.2500	132.2000	132.2500	-3.902%	2	99	-2.949%
2026-08-10	136.2000	137.6200	136.2000	137.6200	+5.805%	2	98	-6.736%
2026-08-07	133.9500	133.9500	130.0700	130.0700	+0.720%	3	97	-1.322%
2026-08-06	123.8500	129.1400	123.4300	129.1400	+5.412%	4	97	-0.612%
2026-08-05	121.0500	122.5100	121.0500	122.5100	-5.368%	4	98	+4.767%
2026-08-04	125.0000	129.4600	125.0000	129.4600	+5.338%	2	101	-0.857%
2026-08-03	113.8900	125.0000	113.8900	122.9000	+21.048%	43	102	+4.434%
2026-07-31	99.6600	101.5300	99.6600	101.5300	+5.760%	3	125	+26.416%
2026-07-30	82.5200	97.1500	82.5000	96.0000	+57.377%	174	126	+33.698%
2026-07-29	58.2000	61.0000	58.2000	61.0000	-1.581%	23	119	+110.410%
2026-07-28	59.5100	64.0000	59.5100	61.9800	+4.784%	3	120	+107.083%
2026-07-27	59.5000	59.8000	59.1500	59.1500	+10.561%	54	120	+116.991%
2026-07-23	55.5000	55.8000	53.0000	53.5000	-19.148%	5	122	+139.907%
2026-07-21	66.1700	66.1700	66.1700	66.1700	-1.165%	5	124	+93.970%
2026-07-20	61.2600	66.9500	61.2600	66.9500	+5.433%	4	128	+91.710%
2026-07-17	60.9500	63.5000	60.9500	63.5000	-5.954%	2	129	+102.126%
2026-07-16	63.6100	67.7000	63.2000	67.5200	+3.877%	8	128	+90.092%
2026-07-15	64.2900	65.3000	64.2900	65.0000	+9.060%	5	128	+97.462%
2026-07-14	57.6300	59.6000	57.6300	59.6000	-2.567%	11	125	+115.352%
2026-07-13	59.1400	62.2800	59.1400	61.1700	+2.548%	20	135	+109.825%
2026-07-10	56.5000	59.6500	56.5000	59.6500	+3.920%	2	133	+115.172%
2026-07-08	56.5300	57.4000	56.5300	57.4000	-5.824%	2	132	+123.606%
2026-07-07	63.5000	63.5000	60.9500	60.9500	+1.923%	3	132	+110.582%
2026-07-06	59.5000	59.8000	57.5000	59.8000	-3.158%	4	131	+114.632%
2026-07-02	61.7500	61.7500	61.7500	61.7500	+1.596%	1	128	+107.854%
2026-07-01	60.6000	61.1000	60.6000	60.7800	+18.318%	5	128	+111.171%
2026-06-30	50.3500	51.3700	50.3500	51.3700	+1.361%	2	128	+149.854%
2026-06-29	55.5700	56.2800	50.2500	50.6800	-0.099%	18	127	+153.256%
2026-06-26	46.5600	51.0000	46.5600	50.7300	+15.295%	54	129	+153.006%
2026-06-25	45.0000	45.0000	41.2500	44.0000	-15.773%	21	93	+191.705%
2026-06-24	52.3800	52.3800	51.1200	52.2400	+1.952%	6	88	+145.693%
2026-06-23	51.2400	51.2400	51.2400	51.2400	+4.678%	1	88	+150.488%
2026-06-22	54.5000	54.5000	48.9500	48.9500	-8.505%	4	88	+162.206%
2026-06-18	52.3900	54.2400	52.3700	53.5000	-5.460%	14	72	+139.907%
2026-06-17	58.9800	58.9800	56.4300	56.5900	-6.463%	11	72	+126.807%
2026-06-16	62.0000	62.0000	60.5000	60.5000	-8.472%	3	72	+112.149%
2026-06-15	66.2500	66.2500	66.1000	66.1000	+8.272%	5	69	+94.175%
2026-06-12	57.0600	61.0500	56.9000	61.0500	+3.021%	10	72	+110.238%
2026-06-11	60.0000	60.0000	57.8900	59.2600	-8.831%	13	69	+116.588%
2026-06-10	66.7500	66.7500	65.0000	65.0000	-2.505%	4	59	+97.462%
2026-06-09	71.8500	71.8500	64.7000	66.6700	-8.244%	33	55	+92.515%
2026-06-08	71.7900	72.6600	71.0100	72.6600	-1.291%	11	41	+76.645%
2026-06-05	82.5000	83.5000	73.5000	73.6100	-10.776%	10	33	+74.365%
2026-06-04	83.2900	83.3000	82.5000	82.5000	-1.786%	7	26	+55.576%
2026-06-03	81.8300	84.0000	81.8300	84.0000	-11.130%	2	19	+52.798%
2026-06-02	94.0000	94.5200	94.0000	94.5200	-11.124%	2	17	+35.791%
2026-06-01	108.0000	108.0000	105.7500	106.3500	+11.070%	5	15	+20.686%
2026-05-29	84.3000	95.7500	84.3000	95.7500	+20.440%	5	14	+34.047%
2026-05-28	70.4300	79.5000	70.4300	79.5000	+13.119%	3	17	+61.447%
2026-05-27	72.3000	72.3000	70.2800	70.2800	-2.389%	3	14	+82.627%
2026-05-26	74.7500	74.7500	72.0000	72.0000	-1.004%	13	11	+78.264%
2026-05-19	72.7300	72.7300	72.7300	72.7300	-2.179%	1	21	+76.475%
2026-05-18	74.3500	74.3500	74.3500	74.3500	-4.679%	4	21	+72.629%
2026-05-15	71.0000	78.0000	71.0000	78.0000	+17.029%	3	21	+64.551%
2026-05-14	67.0500	67.0500	66.6500	66.6500	+0.985%	3	23	+92.573%
2026-05-12	66.0000	66.0000	66.0000	66.0000	-1.493%	1	20	+94.470%
2026-05-11	67.0000	67.0000	67.0000	67.0000	-5.634%	1	20	+91.567%
2026-05-08	71.0000	71.0000	71.0000	71.0000	-6.653%	2	19	+80.775%
2026-05-07	75.2000	76.0600	75.2000	76.0600	+11.036%	16	17	+68.748%
2026-05-06	68.5000	68.5000	68.5000	68.5000	0.000%	1	1	+87.372%