Dark

MSFT20270917C420
MSFT Sep 17 2027 420.00 Call (MSFT270917C00420000)
option OPRA

EOD

Sep 28, 2026

122.60+9.739%(+10.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	122.6000	122.6000	122.6000	122.6000	+9.739%	1	294	0.000%
2026-09-24	111.7200	111.7200	111.7200	111.7200	-6.070%	3	293	+9.739%
2026-09-23	118.9400	118.9400	118.9400	118.9400	+1.658%	1	290	+3.077%
2026-09-22	117.0000	117.0000	117.0000	117.0000	-0.510%	3	291	+4.786%
2026-09-21	117.6000	117.6000	117.6000	117.6000	+2.296%	5	290	+4.252%
2026-09-18	117.0000	117.0000	114.9600	114.9600	-4.992%	6	295	+6.646%
2026-09-15	121.0000	121.0000	121.0000	121.0000	+0.215%	1	291	+1.322%
2026-09-14	120.7400	120.7400	120.7400	120.7400	+3.197%	1	291	+1.541%
2026-09-11	115.2000	117.0000	115.2000	117.0000	+3.494%	2	290	+4.786%
2026-09-08	113.0500	113.0500	113.0500	113.0500	-6.439%	1	289	+8.448%
2026-09-01	120.8300	120.8300	120.8300	120.8300	-7.054%	20	290	+1.465%
2026-08-31	130.0000	130.0000	130.0000	130.0000	-3.867%	2	310	-5.692%
2026-08-28	129.7800	135.2300	129.7800	135.2300	+26.383%	8	312	-9.340%
2026-08-20	107.0000	107.0000	107.0000	107.0000	-2.816%	1	317	+14.579%
2026-08-19	107.0000	110.1000	107.0000	110.1000	+4.847%	14	315	+11.353%
2026-08-17	112.0800	112.0800	105.0100	105.0100	-12.462%	6	319	+16.751%
2026-08-13	120.0000	120.2000	119.9600	119.9600	+1.275%	157	321	+2.201%
2026-08-12	118.2700	118.4500	118.2700	118.4500	-5.843%	2	243	+3.504%
2026-08-11	125.8000	125.8000	125.8000	125.8000	-1.449%	1	244	-2.544%
2026-08-10	128.6800	128.6800	127.6500	127.6500	+3.360%	21	244	-3.956%
2026-08-07	124.0000	124.0000	123.5000	123.5000	-0.008%	2	235	-0.729%
2026-08-06	119.2500	124.4900	119.0000	123.5100	+5.564%	18	235	-0.737%
2026-08-05	121.0000	122.5000	114.1000	117.0000	-4.294%	47	226	+4.786%
2026-08-04	117.5000	124.3000	117.5000	122.2500	+4.936%	69	239	+0.286%
2026-08-03	114.4400	117.9500	110.5500	116.5000	+20.215%	48	246	+5.236%
2026-07-31	92.6000	96.9100	92.6000	96.9100	+8.279%	8	268	+26.509%
2026-07-30	77.2900	91.6000	75.2600	89.5000	+65.741%	47	269	+36.983%
2026-07-29	54.0000	58.2800	54.0000	54.0000	-7.376%	21	299	+127.037%
2026-07-28	56.0000	58.3000	56.0000	58.3000	+7.963%	8	299	+110.292%
2026-07-27	56.0500	56.2500	54.0000	54.0000	+5.882%	55	302	+127.037%
2026-07-24	51.8200	51.8200	51.0000	51.0000	0.000%	2	268	+140.392%
2026-07-23	56.5000	56.5000	50.0000	51.0000	-8.537%	10	268	+140.392%
2026-07-22	58.7500	58.7500	55.5000	55.7600	-8.063%	15	261	+119.871%
2026-07-21	61.2000	62.2700	60.5000	60.6500	-3.654%	9	254	+102.143%
2026-07-20	57.8000	64.5000	57.0000	62.9500	+4.917%	95	249	+94.758%
2026-07-17	58.4500	60.5000	57.6200	60.0000	-2.740%	17	204	+104.333%
2026-07-16	60.0500	64.7000	58.2500	61.6900	+2.817%	23	187	+98.736%
2026-07-15	60.0000	62.3500	58.8000	60.0000	+10.701%	84	180	+104.333%
2026-07-14	53.9500	55.5000	53.9500	54.2000	-5.178%	4	115	+126.199%
2026-07-13	58.2500	58.2500	57.1600	57.1600	+9.042%	13	114	+114.486%
2026-07-10	52.6000	52.6000	52.4200	52.4200	+0.191%	2	120	+133.880%
2026-07-09	51.8000	52.3200	51.8000	52.3200	-1.746%	11	118	+134.327%
2026-07-08	53.3500	53.3500	53.2500	53.2500	-9.439%	2	108	+130.235%
2026-07-07	59.6500	59.6500	58.8000	58.8000	+8.889%	2	107	+108.503%
2026-07-06	54.0000	54.0000	54.0000	54.0000	-7.137%	1	108	+127.037%
2026-07-02	55.4900	58.1500	55.4900	58.1500	+5.997%	3	107	+110.834%
2026-07-01	54.8600	54.8600	54.8600	54.8600	+12.765%	1	107	+123.478%
2026-06-30	49.0200	49.5500	47.5800	48.6500	+2.206%	18	108	+152.004%
2026-06-29	52.1500	52.1500	47.6000	47.6000	+0.805%	14	112	+157.563%
2026-06-26	41.9200	48.7700	41.9200	47.2200	+17.668%	16	105	+159.636%
2026-06-25	40.7300	41.2500	38.9200	40.1300	-12.856%	13	105	+205.507%
2026-06-24	47.5800	47.5800	46.0000	46.0500	-3.882%	5	97	+166.232%
2026-06-23	47.9100	47.9100	47.9100	47.9100	+4.607%	1	96	+155.896%
2026-06-22	50.8100	51.7400	45.8000	45.8000	-10.284%	49	97	+167.686%
2026-06-18	47.5000	51.0500	47.5000	51.0500	-0.874%	5	91	+140.157%
2026-06-17	55.5400	55.6500	51.5000	51.5000	-10.279%	13	91	+138.058%
2026-06-16	58.2000	58.2000	57.0000	57.4000	-7.419%	3	91	+113.589%
2026-06-15	60.1500	62.0200	60.1500	62.0000	+12.625%	8	89	+97.742%
2026-06-12	53.2400	56.0000	53.2400	55.0500	+0.091%	7	85	+122.707%
2026-06-11	54.2700	55.8500	54.0200	55.0000	-11.717%	11	84	+122.909%
2026-06-10	62.3000	62.3000	62.3000	62.3000	-5.606%	1	78	+96.790%
2026-06-09	66.6700	67.2200	66.0000	66.0000	-3.212%	4	78	+85.758%
2026-06-08	67.2000	68.1900	67.2000	68.1900	-3.139%	2	78	+79.792%
2026-06-05	76.0500	76.0500	70.4000	70.4000	-9.628%	7	77	+74.148%
2026-06-04	81.4600	81.4600	77.9000	77.9000	-3.827%	6	74	+57.381%
2026-06-03	83.0000	83.0000	79.4500	81.0000	-18.593%	12	69	+51.358%
2026-06-01	99.5000	99.5000	99.5000	99.5000	+15.765%	2	61	+23.216%
2026-05-29	87.3000	87.3000	85.9500	85.9500	+15.758%	7	61	+42.641%
2026-05-28	75.0000	75.6500	73.0000	74.2500	+9.919%	12	60	+65.118%
2026-05-27	64.7800	67.5500	64.7800	67.5500	+1.350%	2	61	+81.495%
2026-05-26	67.7900	68.0000	66.6500	66.6500	-4.376%	5	59	+83.946%
2026-05-22	70.0200	71.5500	68.9100	69.7000	-0.429%	14	56	+75.897%
2026-05-21	69.5000	70.0000	69.5000	70.0000	+0.387%	2	47	+75.143%
2026-05-20	69.0000	69.7300	69.0000	69.7300	+0.766%	2	47	+75.821%
2026-05-19	73.0500	73.0500	69.1300	69.2000	-4.696%	12	42	+77.168%
2026-05-18	71.0000	72.6100	68.1500	72.6100	-2.668%	5	42	+68.847%
2026-05-15	70.0000	75.0000	66.8500	74.6000	+17.852%	53	42	+64.343%
2026-05-14	63.1300	63.3000	63.1300	63.3000	+5.606%	2	22	+93.681%
2026-05-13	59.0000	59.9400	59.0000	59.9400	-3.010%	4	17	+104.538%
2026-05-12	61.7500	61.8000	61.7500	61.8000	-1.749%	2	17	+98.382%
2026-05-11	62.1000	62.9000	62.1000	62.9000	-5.014%	13	17	+94.913%
2026-05-08	66.2200	66.2200	66.2200	66.2200	-7.385%	1	3	+85.140%
2026-05-07	72.6100	72.6100	71.5000	71.5000	0.000%	3	3	+71.469%