Dark

MSFT20270917C500
MSFT Sep 17 2027 500.00 Call (MSFT270917C00500000)
option OPRA

EOD

Sep 29, 2026

80.00+3.896%(+3.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.0000	80.0000	72.9400	80.0000	+3.896%	15	766	0.000%
2026-09-28	73.4000	77.2600	73.4000	77.0000	-6.451%	9	852	+3.896%
2026-09-25	72.0500	83.5000	72.0500	82.3100	+20.389%	118	851	-2.806%
2026-09-24	69.9500	69.9500	66.0000	68.3700	-5.436%	17	860	+17.010%
2026-09-23	72.9900	77.0000	69.2600	72.3000	+2.292%	52	855	+10.650%
2026-09-22	73.5000	73.5000	68.2000	70.6800	-2.578%	35	862	+13.186%
2026-09-21	66.8900	72.5500	66.6000	72.5500	+4.993%	119	861	+10.269%
2026-09-18	70.7500	70.7500	67.2200	69.1000	-1.102%	21	801	+15.774%
2026-09-17	69.7000	70.0000	69.7000	69.8700	+4.361%	3	797	+14.498%
2026-09-16	68.5000	69.0000	64.7000	66.9500	-4.357%	64	797	+19.492%
2026-09-15	73.1100	75.2900	70.0000	70.0000	-9.091%	14	785	+14.286%
2026-09-14	74.9900	78.0000	74.9900	77.0000	+10.315%	6	783	+3.896%
2026-09-11	70.2000	70.5500	69.8000	69.8000	+4.179%	3	785	+14.613%
2026-09-10	66.0000	69.0800	66.0000	67.0000	-1.760%	18	784	+19.403%
2026-09-09	68.2000	68.2000	68.2000	68.2000	+0.471%	3	780	+17.302%
2026-09-08	69.4500	69.4500	66.6200	67.8800	-5.525%	58	780	+17.855%
2026-09-04	74.3700	74.5700	71.6000	71.8500	-9.051%	16	768	+11.343%
2026-09-03	80.0000	80.6500	79.0000	79.0000	+12.440%	12	768	+1.266%
2026-09-02	71.5000	71.5000	68.7000	70.2600	-5.818%	6	767	+13.863%
2026-09-01	75.8200	78.3400	72.9500	74.6000	-7.822%	45	768	+7.239%
2026-08-31	81.6000	81.6000	80.7500	80.9300	-2.728%	12	760	-1.149%
2026-08-28	80.5000	86.3200	80.5000	83.2000	+5.316%	80	754	-3.846%
2026-08-27	78.0000	79.0000	75.9600	79.0000	+9.646%	39	760	+1.266%
2026-08-26	72.1000	72.1000	72.0500	72.0500	+4.466%	3	764	+11.034%
2026-08-25	67.2200	68.9700	67.2200	68.9700	+1.801%	9	764	+15.992%
2026-08-24	67.2000	69.4000	67.1500	67.7500	+2.885%	45	766	+18.081%
2026-08-21	66.3900	66.4500	65.6000	65.8500	+1.308%	11	782	+21.488%
2026-08-20	65.4000	65.4000	63.7300	65.0000	+0.154%	4	781	+23.077%
2026-08-19	64.6100	66.5000	64.6100	64.9000	+1.059%	44	783	+23.267%
2026-08-18	62.0500	64.9500	62.0500	64.2200	+0.344%	48	750	+24.572%
2026-08-17	68.0000	68.0000	63.0000	64.0000	-11.357%	58	758	+25.000%
2026-08-14	72.9000	75.0000	72.1700	72.2000	-3.592%	35	728	+10.803%
2026-08-13	74.9500	75.8500	72.0000	74.8900	+2.702%	28	708	+6.823%
2026-08-12	72.0000	74.0000	71.9300	72.9200	-7.556%	19	708	+9.709%
2026-08-11	80.5000	81.3500	76.3600	78.8800	-3.863%	14	698	+1.420%
2026-08-10	82.7000	85.7200	81.6800	82.0500	+4.522%	20	699	-2.498%
2026-08-07	81.5500	83.0000	78.0600	78.5000	-2.472%	259	707	+1.911%
2026-08-06	79.0000	80.5000	77.1100	80.4900	+11.420%	17	595	-0.609%
2026-08-05	76.7900	76.7900	72.0000	72.2400	-5.482%	24	594	+10.742%
2026-08-04	71.0000	79.1300	70.7000	76.4300	+4.299%	116	579	+4.671%
2026-08-03	65.0700	73.2800	65.0700	73.2800	+30.857%	177	558	+9.170%
2026-07-31	54.4500	58.0500	52.0500	56.0000	+4.536%	77	609	+42.857%
2026-07-30	46.3700	54.5000	44.5000	53.5700	+69.472%	230	634	+49.337%
2026-07-29	30.9000	32.8500	30.9000	31.6100	+3.470%	19	541	+153.084%
2026-07-28	32.0000	33.6500	30.5500	30.5500	-0.131%	102	541	+161.866%
2026-07-27	31.0000	31.6700	30.5900	30.5900	+8.092%	5	554	+161.523%
2026-07-24	28.7500	29.5500	28.3000	28.3000	-2.414%	8	555	+182.686%
2026-07-23	31.8000	31.8000	27.8000	29.0000	-10.769%	117	561	+175.862%
2026-07-22	33.0500	33.0500	31.5000	32.5000	-8.708%	41	472	+146.154%
2026-07-21	35.7500	36.0000	35.5100	35.6000	-3.235%	5	443	+124.719%
2026-07-20	33.6000	37.0500	33.6000	36.7900	+5.114%	21	442	+117.450%
2026-07-17	32.5000	35.1200	32.5000	35.0000	-2.913%	26	444	+128.571%
2026-07-16	33.9500	38.1600	33.9500	36.0500	+3.443%	11	442	+121.914%
2026-07-15	32.7000	35.0000	32.7000	34.8500	+12.966%	28	441	+129.555%
2026-07-14	29.5000	31.6000	29.5000	30.8500	-8.020%	52	456	+159.319%
2026-07-13	33.0000	34.0100	32.5200	33.5400	+6.274%	31	420	+138.521%
2026-07-10	32.0000	33.0000	29.8000	31.5600	+4.955%	48	429	+153.485%
2026-07-09	27.4000	30.0700	27.4000	30.0700	-1.410%	50	396	+166.046%
2026-07-08	31.0000	31.0000	30.0000	30.5000	-11.722%	18	353	+162.295%
2026-07-07	35.2000	35.3000	34.5500	34.5500	+5.015%	18	339	+131.548%
2026-07-06	32.0000	32.9000	32.0000	32.9000	-4.996%	16	345	+143.161%
2026-07-02	34.3000	34.8100	32.6700	34.6300	+4.339%	15	337	+131.014%
2026-07-01	31.0000	33.8000	31.0000	33.1900	+17.321%	27	337	+141.036%
2026-06-30	27.6000	28.3100	27.0000	28.2900	+5.757%	40	334	+182.785%
2026-06-29	30.5000	30.7900	26.7500	26.7500	-2.904%	23	332	+199.065%
2026-06-26	24.5500	27.5500	24.5500	27.5500	+23.156%	110	317	+190.381%
2026-06-25	22.6700	23.7500	21.7000	22.3700	-10.520%	41	227	+257.622%
2026-06-24	28.0000	28.4500	25.0000	25.0000	-7.407%	57	217	+220.000%
2026-06-23	27.5000	28.5000	26.6000	27.0000	+5.058%	10	182	+196.296%
2026-06-22	27.9000	27.9400	25.7000	25.7000	-11.471%	39	180	+211.284%
2026-06-18	27.4000	30.0000	27.4000	29.0300	+0.311%	47	161	+175.577%
2026-06-17	32.0900	32.0900	28.5500	28.9400	-14.252%	29	161	+176.434%
2026-06-16	34.2500	34.2500	33.0000	33.7500	-6.691%	32	161	+137.037%
2026-06-15	36.1700	36.1700	36.1700	36.1700	+7.202%	2	147	+121.178%
2026-06-12	33.2000	33.7400	32.0000	33.7400	+3.086%	54	146	+137.107%
2026-06-11	31.5000	32.7300	30.7600	32.7300	-11.421%	15	155	+144.424%
2026-06-10	36.9500	36.9500	36.9500	36.9500	+1.372%	1	149	+116.509%
2026-06-09	40.4000	40.4000	35.7700	36.4500	-10.640%	14	150	+119.479%
2026-06-08	39.9500	40.7900	39.2800	40.7900	-1.947%	15	144	+96.127%
2026-06-05	46.5000	46.5000	41.5000	41.6000	-9.957%	8	137	+92.308%
2026-06-04	50.4200	50.4200	46.2000	46.2000	-2.737%	20	136	+73.160%
2026-06-03	46.2000	47.5000	45.0500	47.5000	-11.874%	6	137	+68.421%
2026-06-02	54.2200	55.0000	53.9000	53.9000	-14.404%	5	135	+48.423%
2026-06-01	62.0700	64.1500	60.9000	62.9700	+26.016%	92	133	+27.045%
2026-05-29	50.3000	52.0000	49.2300	49.9700	+16.507%	17	111	+60.096%
2026-05-28	41.1500	44.7500	41.1500	42.8900	+14.373%	40	105	+86.524%
2026-05-27	37.5000	37.5000	37.5000	37.5000	+1.215%	1	111	+113.333%
2026-05-26	38.4500	38.4500	36.9700	37.0500	-5.000%	58	111	+115.924%
2026-05-22	40.1000	40.1000	39.0000	39.0000	+0.645%	12	88	+105.128%
2026-05-21	39.1500	39.1500	38.7500	38.7500	+1.974%	5	76	+106.452%
2026-05-20	38.0000	38.0000	38.0000	38.0000	-2.314%	1	76	+110.526%
2026-05-19	43.3700	43.3700	38.8500	38.9000	-1.643%	39	75	+105.656%
2026-05-18	39.4600	39.5500	39.4600	39.5500	-4.584%	4	75	+102.276%
2026-05-15	40.9000	42.9600	40.0000	41.4500	+22.452%	17	75	+93.004%
2026-05-14	32.2500	33.8500	32.2500	33.8500	+3.201%	2	87	+136.337%
2026-05-13	32.2400	33.0000	32.2400	32.8000	-1.796%	3	85	+143.902%
2026-05-12	33.4000	33.4000	33.4000	33.4000	-4.571%	10	85	+139.521%
2026-05-11	33.7200	35.0000	33.5700	35.0000	-2.832%	22	85	+128.571%
2026-05-08	35.8000	36.3000	35.1900	36.0200	-8.879%	47	54	+122.099%
2026-05-07	40.9900	40.9900	39.5300	39.5300	+12.943%	3	7	+102.378%
2026-05-06	36.5000	36.5500	35.0000	35.0000	0.000%	7	5	+128.571%