Dark

MSFT20270917C510
MSFT Sep 17 2027 510.00 Call (MSFT270917C00510000)
option OPRA

EOD

Sep 29, 2026

73.35+0.991%(+0.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.3500	73.3500	73.3500	73.3500	+0.991%	2	387	0.000%
2026-09-28	69.2200	72.6300	69.2200	72.6300	-5.565%	11	386	+0.991%
2026-09-25	69.0000	77.4700	69.0000	76.9100	+19.351%	17	377	-4.629%
2026-09-24	63.3000	64.4400	63.3000	64.4400	-3.605%	3	375	+13.827%
2026-09-23	65.7000	66.8500	65.7000	66.8500	+1.472%	2	375	+9.723%
2026-09-22	68.5100	68.5100	64.3700	65.8800	-2.241%	11	376	+11.339%
2026-09-21	61.7000	67.3900	61.7000	67.3900	+4.464%	3	375	+8.844%
2026-09-18	62.7500	64.5100	62.7500	64.5100	+4.368%	6	376	+13.703%
2026-09-16	64.4500	64.4500	61.8100	61.8100	-14.780%	4	376	+18.670%
2026-09-14	73.4200	73.4200	72.5300	72.5300	+11.089%	12	376	+1.131%
2026-09-11	65.2900	65.2900	65.2900	65.2900	+2.496%	19	365	+12.345%
2026-09-10	63.7800	63.7800	63.7000	63.7000	+1.031%	27	365	+15.149%
2026-09-09	63.6500	63.6500	63.0500	63.0500	-5.472%	12	372	+16.336%
2026-09-04	66.7000	66.7000	66.7000	66.7000	-10.470%	1	373	+9.970%
2026-09-03	74.8100	75.8400	74.4600	74.5000	+12.657%	95	373	-1.544%
2026-09-02	66.1300	66.1300	66.1300	66.1300	-4.215%	3	328	+10.918%
2026-09-01	68.7500	69.0400	68.7400	69.0400	-9.396%	22	325	+6.243%
2026-08-31	76.1800	76.8900	75.1000	76.2000	-6.365%	10	326	-3.740%
2026-08-28	74.0000	81.3800	74.0000	81.3800	+14.026%	28	322	-9.867%
2026-08-27	71.3500	72.6600	68.9300	71.3700	+6.602%	22	337	+2.774%
2026-08-26	66.9500	66.9500	66.9500	66.9500	+2.763%	4	331	+9.559%
2026-08-25	65.1500	65.1500	65.1500	65.1500	+2.679%	1	327	+12.586%
2026-08-24	62.2400	63.4500	62.2400	63.4500	+3.087%	11	328	+15.603%
2026-08-21	61.0600	61.5500	61.0600	61.5500	+3.099%	3	317	+19.171%
2026-08-20	59.7000	59.7000	59.7000	59.7000	-1.485%	5	320	+22.864%
2026-08-19	60.0600	60.6700	60.0600	60.6000	+0.498%	9	325	+21.040%
2026-08-18	58.3000	60.3000	58.3000	60.3000	+2.255%	6	319	+21.642%
2026-08-17	59.7500	60.4000	58.9700	58.9700	-15.419%	53	315	+24.385%
2026-08-14	69.7200	69.7200	69.7200	69.7200	+0.244%	3	316	+5.207%
2026-08-13	69.5500	69.5500	69.5500	69.5500	+1.652%	1	313	+5.464%
2026-08-12	68.0000	69.0000	67.7700	68.4200	-6.568%	22	312	+7.205%
2026-08-11	73.7500	73.7500	73.2300	73.2300	-6.773%	2	298	+0.164%
2026-08-10	77.4500	81.1500	77.4500	78.5500	+5.706%	128	299	-6.620%
2026-08-07	77.6000	77.6000	73.4000	74.3100	-2.224%	24	298	-1.292%
2026-08-06	72.8800	76.0000	72.4500	76.0000	+9.431%	4	295	-3.487%
2026-08-05	71.6800	71.6800	67.7500	69.4500	-5.472%	23	295	+5.616%
2026-08-04	71.0000	74.0900	71.0000	73.4700	+6.571%	121	293	-0.163%
2026-08-03	65.0000	68.9400	64.1800	68.9400	+29.733%	22	192	+6.397%
2026-07-31	50.6700	53.1400	48.8500	53.1400	+13.717%	16	183	+38.032%
2026-07-30	40.7500	48.0000	40.7500	46.7300	+53.213%	9	173	+56.966%
2026-07-29	29.2500	30.5000	29.2500	30.5000	+4.416%	14	177	+140.492%
2026-07-28	29.2100	29.2100	29.2100	29.2100	-9.426%	3	175	+151.113%
2026-07-20	32.2500	32.2500	32.2500	32.2500	+3.531%	1	178	+127.442%
2026-07-17	31.1500	31.1500	31.1500	31.1500	-11.581%	1	179	+135.474%
2026-07-16	35.2300	35.2300	35.2300	35.2300	+21.693%	1	179	+108.203%
2026-07-14	28.9500	28.9500	28.9500	28.9500	-8.733%	11	179	+153.368%
2026-07-13	31.7200	31.7200	31.7200	31.7200	+7.018%	1	168	+131.242%
2026-07-10	29.6400	29.6400	29.6400	29.6400	+6.734%	2	169	+147.470%
2026-07-09	27.7700	27.7700	27.7700	27.7700	-1.245%	1	169	+164.134%
2026-07-08	29.1200	29.1200	28.1200	28.1200	-5.542%	3	168	+160.846%
2026-07-06	29.7700	29.7700	29.7700	29.7700	-6.531%	1	165	+146.389%
2026-07-02	31.8500	31.8500	31.8500	31.8500	+6.879%	1	164	+130.298%
2026-07-01	29.8000	29.8000	29.8000	29.8000	+19.920%	2	164	+146.141%
2026-06-29	24.8500	24.8500	24.8500	24.8500	-0.600%	1	164	+195.171%
2026-06-26	25.0000	25.0000	25.0000	25.0000	+19.847%	2	164	+193.400%
2026-06-25	21.7500	21.9500	20.0000	20.8600	-16.527%	9	162	+251.630%
2026-06-24	24.9900	24.9900	24.9900	24.9900	-2.838%	3	156	+193.517%
2026-06-23	25.7200	25.7200	25.7200	25.7200	+8.523%	1	159	+185.187%
2026-06-22	27.9800	27.9800	23.7000	23.7000	-11.236%	10	159	+209.494%
2026-06-17	29.7800	29.7800	26.5000	26.7000	-21.355%	18	135	+174.719%
2026-06-15	33.9500	33.9500	33.9500	33.9500	+13.167%	1	135	+116.053%
2026-06-11	29.9000	30.0000	29.9000	30.0000	-12.281%	21	134	+144.500%
2026-06-09	36.8000	36.8000	34.2000	34.2000	-14.049%	3	114	+114.474%
2026-06-05	39.8400	39.8400	39.7900	39.7900	-10.944%	17	115	+84.343%
2026-06-04	44.6800	44.6800	44.6800	44.6800	-4.672%	2	98	+64.167%
2026-06-03	46.8700	46.8700	46.8700	46.8700	-8.990%	1	100	+56.497%
2026-06-02	51.5000	51.5000	51.5000	51.5000	-15.296%	1	100	+42.427%
2026-06-01	58.4600	60.8000	56.8000	60.8000	+26.746%	17	101	+20.641%
2026-05-29	47.3600	47.9700	47.3600	47.9700	+20.165%	6	99	+52.908%
2026-05-28	40.5500	40.5500	39.9200	39.9200	+10.889%	3	101	+83.742%
2026-05-22	36.0000	36.0000	36.0000	36.0000	+1.408%	1	99	+103.750%
2026-05-20	35.5000	35.5000	35.5000	35.5000	-1.389%	2	99	+106.620%
2026-05-19	36.0000	36.0000	36.0000	36.0000	-4.459%	1	99	+103.750%
2026-05-18	37.1900	37.6800	36.5100	37.6800	-1.258%	99	99	+94.666%
2026-05-15	38.1600	38.1600	38.1600	38.1600	+24.421%	1	99	+92.217%
2026-05-11	31.1500	31.1500	30.6700	30.6700	-9.794%	2	2	+139.159%
2026-05-08	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	+115.735%