Dark

MSFT20270917C430
MSFT Sep 17 2027 430.00 Call (MSFT270917C00430000)
option OPRA

EOD

Sep 28, 2026

120.12-4.080%(-5.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	121.1500	121.1500	120.1200	120.1200	-4.080%	2	149	0.000%
2026-09-25	124.7400	125.2300	123.3500	125.2300	+16.493%	5	148	-4.080%
2026-09-24	105.5400	107.5000	105.5400	107.5000	-4.206%	21	146	+11.740%
2026-09-23	112.1300	112.2200	112.1300	112.2200	-5.059%	30	158	+7.040%
2026-09-22	118.2000	118.2000	118.2000	118.2000	+11.794%	3	173	+1.624%
2026-09-21	105.7300	105.7300	105.7300	105.7300	-5.175%	1	173	+13.610%
2026-09-17	111.5100	111.5100	111.5000	111.5000	-6.990%	20	172	+7.731%
2026-09-14	119.7900	119.8800	119.7900	119.8800	+10.417%	2	152	+0.200%
2026-09-11	110.4400	110.4400	108.5700	108.5700	+5.408%	2	151	+10.638%
2026-09-10	103.0000	103.0000	103.0000	103.0000	-3.377%	1	150	+16.621%
2026-09-09	106.6000	106.6000	106.6000	106.6000	+0.282%	3	150	+12.683%
2026-09-08	107.5100	107.5100	106.3000	106.3000	-14.639%	3	150	+13.001%
2026-09-03	124.5300	124.5300	124.5300	124.5300	+9.141%	3	149	-3.541%
2026-09-01	114.1000	114.1000	114.1000	114.1000	-8.953%	1	148	+5.276%
2026-08-28	125.3200	125.3200	125.3200	125.3200	+17.926%	1	148	-4.149%
2026-08-24	106.2700	106.2700	106.2700	106.2700	-9.665%	6	147	+13.033%
2026-08-11	117.6500	117.6500	117.6400	117.6400	-2.179%	2	153	+2.108%
2026-08-10	120.2600	120.2600	120.2600	120.2600	+1.700%	1	154	-0.116%
2026-08-07	121.1800	121.1800	118.2500	118.2500	+0.638%	2	154	+1.581%
2026-08-06	117.5000	117.5000	117.5000	117.5000	+6.595%	12	153	+2.230%
2026-08-05	112.0000	112.0000	110.2300	110.2300	-5.097%	2	141	+8.972%
2026-08-04	114.8500	116.1500	113.6500	116.1500	+5.256%	37	142	+3.418%
2026-08-03	105.0000	110.4000	105.0000	110.3500	+29.701%	8	141	+8.854%
2026-07-31	89.0000	89.0000	82.3500	85.0800	+0.389%	19	143	+41.185%
2026-07-30	73.0000	87.2000	73.0000	84.7500	+62.356%	48	161	+41.735%
2026-07-29	52.3000	52.3000	52.2000	52.2000	-4.308%	7	164	+130.115%
2026-07-28	54.5500	54.5500	54.5500	54.5500	+5.492%	1	165	+120.202%
2026-07-27	51.7200	51.7500	51.7100	51.7100	+4.888%	7	164	+132.295%
2026-07-24	49.3000	49.3000	49.3000	49.3000	+4.715%	6	168	+143.651%
2026-07-23	48.2400	48.2400	47.0800	47.0800	-11.786%	7	174	+155.140%
2026-07-22	53.3700	53.3700	53.3700	53.3700	-9.250%	6	170	+125.070%
2026-07-20	56.6600	58.9000	56.6600	58.8100	+4.495%	21	175	+104.251%
2026-07-17	55.4500	56.2800	55.4500	56.2800	+0.285%	3	161	+113.433%
2026-07-15	53.4500	57.0000	53.4500	56.1200	+8.971%	15	161	+114.041%
2026-07-14	48.7000	51.7000	48.7000	51.5000	-3.738%	16	157	+133.243%
2026-07-13	53.2400	53.5000	53.2400	53.5000	+5.170%	8	149	+124.523%
2026-07-10	50.7400	50.9000	50.7400	50.8700	+6.937%	34	146	+136.131%
2026-07-09	46.3000	47.8000	46.3000	47.5700	-5.239%	7	113	+152.512%
2026-07-08	49.7000	50.2000	49.7000	50.2000	-9.793%	3	110	+139.283%
2026-07-07	54.4500	55.6500	54.4500	55.6500	+5.398%	12	109	+115.849%
2026-07-06	52.2000	52.8000	52.0900	52.8000	-3.473%	3	119	+127.500%
2026-07-02	51.8800	54.7000	51.8800	54.7000	+3.894%	2	115	+119.598%
2026-07-01	52.6500	52.6500	52.6500	52.6500	+19.253%	4	115	+128.148%
2026-06-30	45.1000	45.1000	44.1500	44.1500	-1.230%	21	115	+172.072%
2026-06-29	49.0000	49.0000	44.7000	44.7000	+1.017%	8	125	+168.725%
2026-06-26	38.6200	44.9500	38.6200	44.2500	+22.712%	33	121	+171.458%
2026-06-25	39.4700	39.4700	36.0600	36.0600	-19.094%	12	109	+233.111%
2026-06-24	44.7700	45.0700	44.3500	44.5700	+0.723%	6	119	+169.509%
2026-06-23	45.0000	45.0000	44.2500	44.2500	+3.099%	2	116	+171.458%
2026-06-22	47.6000	47.6000	42.2500	42.9200	-11.322%	19	114	+179.870%
2026-06-18	47.2300	48.4000	46.4000	48.4000	+2.979%	36	73	+148.182%
2026-06-17	51.0600	51.0600	47.0000	47.0000	-17.976%	7	73	+155.574%
2026-06-15	56.9100	57.6500	56.7100	57.3000	+10.939%	4	73	+109.634%
2026-06-12	53.0000	53.0000	51.6500	51.6500	+0.682%	6	73	+132.565%
2026-06-11	53.0900	53.0900	50.9500	51.3000	-9.010%	6	73	+134.152%
2026-06-10	56.0900	59.1500	56.0900	56.3800	-0.159%	3	74	+113.054%
2026-06-09	56.4700	56.4700	56.4700	56.4700	-10.479%	1	74	+112.715%
2026-06-08	63.0800	63.0800	63.0800	63.0800	-4.424%	1	73	+90.425%
2026-06-05	69.2000	69.2000	65.0000	66.0000	-9.589%	7	72	+82.000%
2026-06-04	74.0000	74.8500	73.0000	73.0000	+2.241%	9	70	+64.548%
2026-06-03	78.5000	78.5000	71.2000	71.4000	-13.591%	16	71	+68.235%
2026-06-02	82.6300	82.6300	82.6300	82.6300	-11.626%	1	68	+45.371%
2026-06-01	94.5000	96.8000	93.0300	93.5000	+15.789%	24	67	+28.471%
2026-05-29	77.1300	80.7500	77.1300	80.7500	+17.369%	25	65	+48.755%
2026-05-28	63.1000	72.0000	63.1000	68.8000	+11.761%	5	57	+74.593%
2026-05-27	60.9500	61.5600	60.9500	61.5600	-0.549%	5	59	+95.127%
2026-05-26	63.0600	63.0600	61.9000	61.9000	-3.658%	8	60	+94.055%
2026-05-22	69.7500	69.7500	64.2500	64.2500	+0.422%	2	59	+86.957%
2026-05-21	64.2000	64.2000	63.9800	63.9800	+0.455%	2	57	+87.746%
2026-05-20	62.6700	63.6900	62.6700	63.6900	-7.696%	3	57	+88.601%
2026-05-19	71.5100	71.5100	69.0000	69.0000	+3.464%	6	54	+74.087%
2026-05-18	66.8000	66.8000	66.5500	66.6900	-1.854%	3	54	+80.117%
2026-05-15	62.1400	69.0000	62.1400	67.9500	+24.405%	3	54	+76.777%
2026-05-13	54.6200	54.6200	54.6200	54.6200	-4.760%	2	52	+119.919%
2026-05-12	57.3500	57.3500	57.3500	57.3500	-1.545%	5	50	+109.451%
2026-05-11	58.3600	58.3600	58.2000	58.2500	-4.036%	41	50	+106.215%
2026-05-08	61.9000	61.9000	59.6300	60.7000	-8.584%	3	6	+97.891%
2026-05-07	66.4000	66.4500	66.4000	66.4000	0.000%	3	3	+80.904%