Dark

MSFT20270917C480
MSFT Sep 17 2027 480.00 Call (MSFT270917C00480000)
option OPRA

EOD

Sep 25, 2026

94.55+21.514%(+16.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	89.1000	94.5500	89.1000	94.5500	+21.514%	12	161	0.000%
2026-09-24	77.8100	77.8100	77.8100	77.8100	-3.724%	1	166	+21.514%
2026-09-23	80.7300	80.8200	80.7300	80.8200	+4.284%	5	165	+16.988%
2026-09-21	76.7000	77.5000	76.1000	77.5000	+0.246%	8	163	+22.000%
2026-09-18	77.3100	77.3100	77.3100	77.3100	-4.022%	1	159	+22.300%
2026-09-17	80.5500	80.5500	80.5500	80.5500	+1.962%	1	160	+17.381%
2026-09-16	78.8000	79.0000	77.6500	79.0000	-3.893%	5	160	+19.684%
2026-09-15	84.0000	84.0000	82.2000	82.2000	-0.267%	3	161	+15.024%
2026-09-14	82.4200	82.4200	82.4200	82.4200	+3.348%	1	159	+14.717%
2026-09-11	79.7500	79.7500	79.7500	79.7500	+0.949%	2	160	+18.558%
2026-09-10	79.1000	79.1000	79.0000	79.0000	+0.701%	2	160	+19.684%
2026-09-09	78.4000	78.4500	78.4000	78.4500	+1.409%	2	159	+20.523%
2026-09-08	77.3600	77.3600	77.3600	77.3600	-6.446%	1	158	+22.221%
2026-09-04	82.4000	82.6900	82.4000	82.6900	-7.948%	4	159	+14.343%
2026-09-03	89.8300	89.8300	89.8300	89.8300	+12.288%	6	159	+5.254%
2026-09-02	80.0000	80.0000	80.0000	80.0000	-4.341%	1	165	+18.188%
2026-09-01	82.8500	83.6300	82.8500	83.6300	-7.540%	2	165	+13.058%
2026-08-31	90.4500	90.4500	90.4500	90.4500	-6.714%	2	163	+4.533%
2026-08-28	92.4000	96.9600	92.4000	96.9600	+8.517%	12	163	-2.486%
2026-08-27	80.5000	89.3500	80.5000	89.3500	+9.767%	4	173	+5.820%
2026-08-26	81.4000	81.4000	80.9100	81.4000	+4.092%	6	171	+16.155%
2026-08-25	76.1500	79.4000	76.1500	78.2000	+5.178%	16	170	+20.908%
2026-08-19	74.0100	78.0200	74.0100	74.3500	-0.455%	7	171	+27.169%
2026-08-18	73.4000	74.6900	73.3500	74.6900	+2.455%	6	171	+26.590%
2026-08-17	79.2800	79.6200	72.1500	72.9000	-11.690%	25	176	+29.698%
2026-08-14	82.5500	82.5500	82.5500	82.5500	-0.542%	8	172	+14.537%
2026-08-13	83.8200	86.6400	82.5000	83.0000	+0.924%	7	176	+13.916%
2026-08-12	86.8500	86.8500	81.4700	82.2400	-7.314%	11	175	+14.968%
2026-08-11	88.9200	88.9200	88.7300	88.7300	-3.292%	3	169	+6.559%
2026-08-10	95.9200	95.9200	91.7500	91.7500	+3.919%	4	168	+3.052%
2026-08-07	92.1200	92.1200	88.2900	88.2900	-2.689%	41	169	+7.090%
2026-08-06	86.0000	90.7300	86.0000	90.7300	+9.577%	19	186	+4.210%
2026-08-05	83.4500	83.4500	81.5900	82.8000	-2.151%	6	186	+14.191%
2026-08-04	85.9600	88.4000	84.5900	84.6200	+1.585%	43	186	+11.735%
2026-08-03	75.0000	83.3000	75.0000	83.3000	+29.670%	39	192	+13.505%
2026-07-31	62.7600	64.2400	59.0000	64.2400	+8.900%	52	168	+47.182%
2026-07-30	50.0000	62.6100	50.0000	58.9900	+62.552%	62	190	+60.281%
2026-07-29	36.2000	36.2900	36.2000	36.2900	-0.028%	2	174	+160.540%
2026-07-28	35.0000	36.3600	35.0000	36.3000	+10.000%	7	175	+160.468%
2026-07-24	33.0000	33.0000	33.0000	33.0000	0.000%	1	176	+186.515%
2026-07-23	36.0000	36.0000	33.0000	33.0000	-11.765%	6	175	+186.515%
2026-07-22	37.4000	37.4000	37.4000	37.4000	-7.882%	1	176	+152.807%
2026-07-21	40.6000	40.6000	40.6000	40.6000	+2.915%	1	175	+132.882%
2026-07-20	39.4500	39.4500	39.4500	39.4500	-0.680%	1	174	+139.670%
2026-07-17	39.7200	39.7200	39.7200	39.7200	-2.647%	1	173	+138.041%
2026-07-16	39.9200	43.7500	39.9200	40.8000	+3.527%	32	173	+131.740%
2026-07-15	38.0000	39.4100	38.0000	39.4100	+11.171%	12	154	+139.914%
2026-07-14	36.9400	36.9400	35.4500	35.4500	+0.255%	48	146	+166.714%
2026-07-10	36.8000	36.8000	35.3600	35.3600	+5.082%	6	111	+167.393%
2026-07-09	33.9500	33.9500	33.6500	33.6500	-6.528%	4	113	+180.981%
2026-07-08	35.4300	36.0000	35.4300	36.0000	-11.023%	2	112	+162.639%
2026-07-07	40.2500	40.4600	40.2500	40.4600	+3.267%	2	111	+133.688%
2026-07-02	37.6500	39.3500	37.6500	39.1800	+27.997%	6	108	+141.322%
2026-06-29	31.0800	31.0800	30.6100	30.6100	-0.390%	18	108	+208.886%
2026-06-26	27.0500	30.7300	27.0500	30.7300	+19.201%	3	95	+207.680%
2026-06-25	26.6000	26.7700	25.5000	25.7800	-11.348%	21	93	+266.757%
2026-06-24	29.9500	29.9500	29.0200	29.0800	-7.447%	4	99	+225.138%
2026-06-22	31.4800	31.4900	30.9900	31.4200	-6.488%	8	99	+200.923%
2026-06-18	33.3000	33.7000	32.1200	33.6000	+1.818%	30	81	+181.399%
2026-06-17	37.1000	37.1000	33.0000	33.0000	-13.318%	3	81	+186.515%
2026-06-16	38.0700	38.0700	38.0700	38.0700	-4.896%	1	81	+148.358%
2026-06-15	40.0300	40.0300	40.0300	40.0300	+5.342%	2	81	+136.198%
2026-06-12	36.7500	38.0000	36.6900	38.0000	+2.096%	24	83	+148.816%
2026-06-11	36.4500	37.2200	36.4500	37.2200	-11.275%	44	70	+154.030%
2026-06-10	41.9500	41.9500	41.9500	41.9500	-15.012%	1	31	+125.387%
2026-06-05	49.3600	49.3600	49.3600	49.3600	-8.287%	1	30	+91.552%
2026-06-04	57.1400	57.1400	53.8200	53.8200	+2.808%	7	29	+75.678%
2026-06-03	52.3500	52.3500	52.3500	52.3500	-14.739%	1	23	+80.611%
2026-06-02	61.4500	61.4500	61.3500	61.4000	-15.053%	30	23	+53.990%
2026-06-01	71.0000	72.2800	69.2500	72.2800	+23.556%	8	36	+30.811%
2026-05-29	55.5000	58.5000	55.5000	58.5000	+14.414%	3	34	+61.624%
2026-05-28	50.5000	51.1300	50.5000	51.1300	+18.907%	4	32	+84.921%
2026-05-27	43.0000	43.0000	43.0000	43.0000	-1.669%	1	32	+119.884%
2026-05-26	43.7300	43.7300	43.7300	43.7300	-8.265%	1	31	+116.213%
2026-05-22	47.6000	47.6700	47.6000	47.6700	+5.933%	22	32	+98.343%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+5.982%	2	32	+110.111%
2026-05-20	42.8500	42.8500	42.4600	42.4600	-7.696%	14	32	+122.680%
2026-05-19	48.2500	48.2500	46.0000	46.0000	-1.940%	2	16	+105.543%
2026-05-18	47.0000	47.0000	46.9100	46.9100	-4.557%	7	16	+101.556%
2026-05-15	44.3600	49.6500	44.3600	49.1500	+19.152%	11	16	+92.370%
2026-05-08	41.8000	41.8000	41.2500	41.2500	-9.836%	2	2	+129.212%
2026-05-07	45.7500	45.7500	45.7500	45.7500	0.000%	1	1	+106.667%