Dark

MSFT20270917C450
MSFT Sep 17 2027 450.00 Call (MSFT270917C00450000)
option OPRA

EOD

Sep 29, 2026

107.18-1.670%(-1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	101.9000	107.1800	101.9000	107.1800	-1.670%	2	1,291	0.000%
2026-09-28	106.7000	109.0000	102.6500	109.0000	-3.540%	3	1,290	-1.670%
2026-09-25	103.5000	113.0000	103.5000	113.0000	+16.675%	14	1,289	-5.150%
2026-09-24	94.8000	96.8500	94.0700	96.8500	-2.083%	3	1,299	+10.666%
2026-09-23	98.0100	98.9100	97.8400	98.9100	+3.365%	7	1,298	+8.361%
2026-09-22	101.5000	101.5000	95.6000	95.6900	-4.520%	9	1,303	+12.008%
2026-09-21	94.5000	100.2200	94.5000	100.2200	+7.187%	13	1,304	+6.945%
2026-09-18	93.5000	93.5000	93.5000	93.5000	-2.685%	1	1,304	+14.631%
2026-09-17	99.0000	99.0000	96.0800	96.0800	+3.423%	3	1,303	+11.553%
2026-09-16	95.1000	95.1400	91.3100	92.9000	-5.204%	8	1,304	+15.371%
2026-09-15	99.3200	100.0500	98.0000	98.0000	-6.551%	7	1,306	+9.367%
2026-09-14	97.3500	106.1400	97.3500	104.8700	+5.929%	19	1,308	+2.203%
2026-09-11	98.7000	99.0000	98.7000	99.0000	+6.486%	2	1,309	+8.263%
2026-09-09	93.0000	93.0000	92.9700	92.9700	-0.980%	2	1,308	+15.285%
2026-09-08	93.8300	94.0300	93.8300	93.8900	-6.391%	4	1,306	+14.155%
2026-09-04	101.7200	101.7200	100.3000	100.3000	-9.477%	2	1,306	+6.859%
2026-09-03	110.3100	110.8000	110.1300	110.8000	+15.381%	9	1,306	-3.267%
2026-09-02	96.0300	96.0300	96.0300	96.0300	-6.248%	4	1,314	+11.611%
2026-09-01	102.4300	102.4300	102.4300	102.4300	-5.568%	1	1,314	+4.637%
2026-08-31	108.4700	108.4700	108.4700	108.4700	-4.051%	2	1,314	-1.189%
2026-08-28	109.0000	114.7000	109.0000	113.0500	+10.400%	4	1,313	-5.192%
2026-08-27	102.9800	102.9800	102.4000	102.4000	+5.187%	15	1,313	+4.668%
2026-08-26	98.2800	98.2800	97.3500	97.3500	+2.647%	3	1,322	+10.098%
2026-08-24	93.9000	94.8400	93.9000	94.8400	+3.087%	2	1,321	+13.011%
2026-08-21	92.0000	92.0000	92.0000	92.0000	+1.467%	1	1,320	+16.500%
2026-08-19	91.5000	91.6000	90.6700	90.6700	+3.860%	8	1,319	+18.209%
2026-08-17	91.3700	91.3700	87.3000	87.3000	-11.433%	8	1,316	+22.772%
2026-08-14	99.0500	100.9500	98.5700	98.5700	+0.071%	9	1,314	+8.735%
2026-08-13	102.0000	102.0000	98.5000	98.5000	-0.455%	16	1,314	+8.812%
2026-08-12	101.0000	101.0300	97.6500	98.9500	-6.695%	7	1,319	+8.317%
2026-08-11	106.0500	106.0500	106.0500	106.0500	-3.556%	1	1,320	+1.066%
2026-08-10	108.0000	113.5500	108.0000	109.9600	+3.560%	55	1,319	-2.528%
2026-08-07	106.6600	107.5100	106.0000	106.1800	+2.838%	5	1,332	+0.942%
2026-08-06	102.5000	103.2500	102.5000	103.2500	+4.356%	3	1,332	+3.806%
2026-08-05	96.8200	99.8000	96.8200	98.9400	-4.443%	9	1,333	+8.328%
2026-08-04	100.0000	104.0000	100.0000	103.5400	+6.742%	13	1,333	+3.516%
2026-08-03	95.0000	99.5000	93.6600	97.0000	+21.250%	58	1,340	+10.495%
2026-07-31	73.0000	80.5000	73.0000	80.0000	+9.664%	43	1,327	+33.975%
2026-07-30	64.0000	77.0000	63.0000	72.9500	+72.459%	167	1,338	+46.923%
2026-07-29	45.4000	47.8000	42.3000	42.3000	-5.538%	18	1,353	+153.381%
2026-07-28	46.0000	48.2000	44.7800	44.7800	+3.657%	8	1,352	+139.348%
2026-07-27	45.0000	45.8000	43.2000	43.2000	+5.623%	29	1,355	+148.102%
2026-07-24	42.5100	42.5100	40.9000	40.9000	-0.244%	11	1,359	+162.054%
2026-07-23	41.8200	41.8200	40.4500	41.0000	-9.192%	7	1,360	+161.415%
2026-07-22	47.0400	47.0400	44.7200	45.1500	-10.239%	12	1,359	+137.386%
2026-07-21	50.3000	50.3000	50.3000	50.3000	-1.796%	1	1,355	+113.082%
2026-07-20	49.5000	51.9000	49.5000	51.2200	+3.789%	21	1,356	+109.254%
2026-07-17	47.7400	49.3500	47.7000	49.3500	-4.730%	13	1,345	+117.183%
2026-07-16	50.1800	53.4000	50.1800	51.8000	+6.672%	16	1,356	+106.911%
2026-07-15	48.3000	50.1000	48.0000	48.5600	+10.113%	31	1,360	+120.717%
2026-07-14	42.3300	45.1000	42.3300	44.1000	-6.090%	70	1,362	+143.039%
2026-07-13	45.0900	47.6000	44.3000	46.9600	+7.954%	14	1,366	+128.237%
2026-07-10	43.2000	44.5500	42.5500	43.5000	+4.946%	14	1,355	+146.391%
2026-07-09	40.0000	41.6800	40.0000	41.4500	-3.717%	14	1,359	+158.577%
2026-07-08	43.8000	43.8000	43.0500	43.0500	-11.656%	2	1,370	+148.966%
2026-07-07	49.2800	50.0000	45.8500	48.7300	+5.935%	9	1,369	+119.947%
2026-07-06	46.8500	47.7000	43.9900	46.0000	-0.712%	16	1,370	+133.000%
2026-07-02	48.0000	49.0000	46.0000	46.3300	-0.686%	16	1,365	+131.340%
2026-07-01	42.5000	48.2500	41.9700	46.6500	+18.401%	78	1,365	+129.753%
2026-06-30	39.2500	39.7000	39.0500	39.4000	+3.684%	6	1,341	+172.030%
2026-06-29	42.0500	42.0500	37.6800	38.0000	-4.161%	16	1,344	+182.053%
2026-06-26	33.5000	40.0000	33.5000	39.6500	+24.373%	2,242	1,343	+170.315%
2026-06-25	33.8500	33.8500	31.0000	31.8800	-9.944%	116	2,048	+236.198%
2026-06-24	37.5000	40.3500	35.4000	35.4000	-8.880%	26	2,044	+202.768%
2026-06-23	38.9000	38.9800	38.0000	38.8500	+7.025%	2,053	2,041	+175.882%
2026-06-22	40.0000	41.6500	36.3000	36.3000	-12.000%	48	284	+195.262%
2026-06-18	40.9200	41.2500	39.6000	41.2500	+0.610%	27	270	+159.830%
2026-06-17	45.1300	45.1300	40.7500	41.0000	-13.338%	12	270	+161.415%
2026-06-16	47.4000	47.4000	46.5000	47.3100	-5.323%	8	270	+126.548%
2026-06-15	48.6400	50.9000	48.6400	49.9700	+6.660%	34	272	+114.489%
2026-06-12	46.2000	46.8500	43.5400	46.8500	+1.848%	11	258	+128.773%
2026-06-11	47.9500	47.9500	44.1400	46.0000	-5.911%	12	255	+133.000%
2026-06-10	51.4700	51.4700	48.8900	48.8900	-6.251%	22	251	+119.227%
2026-06-09	55.0000	55.0000	50.0000	52.1500	-7.206%	22	230	+105.523%
2026-06-08	55.5500	56.2000	54.8000	56.2000	-2.431%	3	240	+90.712%
2026-06-05	64.5000	64.5000	57.6000	57.6000	-10.000%	24	239	+86.076%
2026-06-04	65.2000	65.2000	63.9000	64.0000	-1.690%	18	236	+67.469%
2026-06-03	68.0000	68.0000	62.4900	65.1000	-11.260%	67	221	+64.639%
2026-06-02	74.2300	74.5000	73.3600	73.3600	-13.235%	15	158	+46.101%
2026-06-01	84.6800	84.9000	82.7900	84.5500	+20.151%	73	151	+26.765%
2026-05-29	68.3000	72.4400	67.5000	70.3700	+15.247%	103	157	+52.309%
2026-05-28	58.5000	63.0500	58.5000	61.0600	+16.194%	80	176	+75.532%
2026-05-27	53.2600	53.2600	52.5500	52.5500	-3.134%	6	118	+103.958%
2026-05-26	53.3500	54.2500	53.3500	54.2500	-3.125%	11	118	+97.567%
2026-05-21	55.5500	56.0000	55.5500	56.0000	+5.581%	42	107	+91.393%
2026-05-20	53.0400	53.0400	53.0400	53.0400	-5.370%	2	107	+102.074%
2026-05-19	61.3700	61.5100	55.2800	56.0500	-2.199%	45	33	+91.222%
2026-05-18	57.3100	57.3100	57.3100	57.3100	-6.049%	2	33	+87.018%
2026-05-15	58.9000	61.0000	58.0200	61.0000	+21.152%	10	33	+75.705%
2026-05-14	50.0000	50.3500	50.0000	50.3500	+4.244%	3	27	+112.870%
2026-05-13	47.5000	48.3000	47.5000	48.3000	-1.429%	4	22	+121.905%
2026-05-12	49.7500	49.7500	49.0000	49.0000	-0.749%	5	22	+118.735%
2026-05-11	50.0000	52.4500	49.0000	49.3700	-7.356%	18	22	+117.095%
2026-05-08	53.2900	53.2900	53.2900	53.2900	-3.373%	1	4	+101.126%
2026-05-07	55.1500	55.1500	55.1500	55.1500	+6.467%	1	3	+94.343%
2026-05-06	53.0000	53.0000	50.7400	51.8000	0.000%	4	3	+106.911%