Dark

MSFT20270917C550
MSFT Sep 17 2027 550.00 Call (MSFT270917C00550000)
option OPRA

EOD

Sep 28, 2026

56.20-5.878%(-3.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.4500	56.5000	52.0000	56.2000	-5.878%	12	1,949	0.000%
2026-09-25	57.2500	60.0000	55.5000	59.7100	+24.396%	101	1,948	-5.878%
2026-09-24	47.0000	48.1000	46.0000	48.0000	-4.950%	1,238	1,911	+17.083%
2026-09-23	53.5000	53.5000	48.0000	50.5000	+3.462%	28	679	+11.287%
2026-09-22	48.8000	48.8100	48.0000	48.8100	-4.144%	4	671	+15.140%
2026-09-21	46.8000	50.9200	46.0000	50.9200	+5.863%	10	670	+10.369%
2026-09-18	47.5000	48.4000	46.4000	48.1000	-1.837%	38	666	+16.840%
2026-09-17	50.0000	50.0000	48.0000	49.0000	+5.015%	12	642	+14.694%
2026-09-16	47.8400	47.8500	45.6500	46.6600	-6.680%	16	633	+20.446%
2026-09-15	51.3500	54.5000	50.0000	50.0000	-7.459%	5	629	+12.400%
2026-09-14	51.5000	54.4000	50.9400	54.0300	+10.153%	109	627	+4.016%
2026-09-11	49.0500	49.0500	48.7000	49.0500	+2.187%	7	556	+14.577%
2026-09-10	46.0000	48.0000	46.0000	48.0000	+0.503%	16	552	+17.083%
2026-09-09	46.5000	48.0900	46.5000	47.7600	+2.051%	9	552	+17.672%
2026-09-08	47.4000	47.5000	46.8000	46.8000	-8.181%	15	548	+20.085%
2026-09-04	53.0000	53.0000	50.9000	50.9700	-10.892%	28	547	+10.261%
2026-09-03	56.5000	57.5000	56.5000	57.2000	+15.672%	41	547	-1.748%
2026-09-02	51.7500	51.7500	48.4000	49.4500	-5.810%	21	523	+13.650%
2026-09-01	52.4500	54.7500	52.4500	52.5000	-9.949%	4	517	+7.048%
2026-08-31	60.2000	60.2000	57.5000	58.3000	-5.095%	20	514	-3.602%
2026-08-28	57.4500	63.0000	57.1900	61.4300	+11.186%	81	507	-8.514%
2026-08-27	54.5000	55.6500	54.1300	55.2500	+8.227%	23	461	+1.719%
2026-08-26	50.0000	51.1000	50.0000	51.0500	+5.584%	35	444	+10.088%
2026-08-25	48.5000	48.5000	48.3500	48.3500	+0.311%	3	410	+16.236%
2026-08-24	46.0400	49.2500	46.0400	48.2000	+6.637%	32	409	+16.598%
2026-08-21	46.4700	47.0000	45.2000	45.2000	+0.444%	40	394	+24.336%
2026-08-20	45.0000	45.0000	45.0000	45.0000	-2.174%	1	399	+24.889%
2026-08-19	46.2000	47.9200	46.0000	46.0000	+0.988%	3	399	+22.174%
2026-08-18	46.0000	46.0000	45.5500	45.5500	+1.222%	5	400	+23.381%
2026-08-17	49.9000	49.9000	44.8200	45.0000	-13.378%	65	402	+24.889%
2026-08-14	52.9600	53.3000	51.6800	51.9500	-2.752%	40	382	+8.181%
2026-08-13	54.5100	55.3500	51.7400	53.4200	+2.141%	9	352	+5.204%
2026-08-12	52.6500	53.0000	51.1300	52.3000	-9.280%	52	349	+7.457%
2026-08-11	60.3500	60.3500	57.4000	57.6500	-3.158%	32	349	-2.515%
2026-08-10	57.6500	63.6500	56.3500	59.5300	+2.022%	22	350	-5.594%
2026-08-07	60.0000	60.8200	58.3500	58.3500	+3.201%	6	340	-3.685%
2026-08-06	56.8000	57.2500	55.9500	56.5400	+5.623%	13	334	-0.601%
2026-08-05	55.3600	55.3600	53.3200	53.5300	-6.121%	8	325	+4.988%
2026-08-04	52.1000	57.2000	52.1000	57.0200	+9.443%	10	323	-1.438%
2026-08-03	49.1200	53.6000	48.6600	52.1000	+29.441%	102	321	+7.869%
2026-07-31	38.0100	40.2500	35.3000	40.2500	+12.023%	34	291	+39.627%
2026-07-30	35.5000	37.8000	33.2500	35.9300	+65.195%	258	306	+56.415%
2026-07-29	21.6600	22.3000	21.3000	21.7500	-3.118%	4	180	+158.391%
2026-07-28	23.0000	23.2800	22.4500	22.4500	+8.717%	9	180	+150.334%
2026-07-27	22.0000	22.0000	20.6500	20.6500	+2.839%	6	175	+172.155%
2026-07-24	20.0800	20.0800	20.0800	20.0800	+0.905%	5	172	+179.880%
2026-07-23	22.2000	22.2000	19.9000	19.9000	-11.752%	6	172	+182.412%
2026-07-22	22.5500	22.5500	22.5500	22.5500	-9.800%	4	174	+149.224%
2026-07-21	24.9500	25.7000	24.9500	25.0000	-5.231%	3	178	+124.800%
2026-07-20	24.4500	26.3800	24.4500	26.3800	+5.520%	30	176	+113.040%
2026-07-17	24.0000	25.0000	23.6400	25.0000	-3.101%	4	174	+124.800%
2026-07-16	26.0000	27.4800	25.8000	25.8000	+3.490%	8	170	+117.829%
2026-07-15	24.9300	24.9300	24.9300	24.9300	+3.875%	3	169	+125.431%
2026-07-13	24.0000	24.0000	24.0000	24.0000	+14.286%	1	166	+134.167%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-1.869%	5	166	+167.619%
2026-07-09	21.4000	21.4000	21.4000	21.4000	-10.084%	1	161	+162.617%
2026-07-07	25.1700	25.1800	23.8000	23.8000	-0.833%	7	161	+136.134%
2026-07-06	24.0000	24.0000	24.0000	24.0000	+2.872%	1	161	+134.167%
2026-07-01	21.2000	23.6000	21.2000	23.3300	+6.773%	10	161	+140.892%
2026-06-29	21.5000	21.8500	21.5000	21.8500	+21.931%	2	156	+157.208%
2026-06-26	17.9200	17.9200	17.9200	17.9200	+7.887%	1	157	+213.616%
2026-06-25	16.3800	16.6100	15.4500	16.6100	-8.636%	10	156	+238.350%
2026-06-22	18.9300	18.9300	18.1800	18.1800	-12.386%	2	151	+209.131%
2026-06-18	20.1300	20.7500	20.0200	20.7500	+3.750%	3	144	+170.843%
2026-06-17	22.1100	22.1100	20.0000	20.0000	-16.667%	6	144	+181.000%
2026-06-16	23.7000	24.0000	23.5000	24.0000	-5.697%	5	144	+134.167%
2026-06-15	25.5700	26.0000	25.2300	25.4500	+12.115%	32	140	+120.825%
2026-06-12	22.4000	22.7000	22.4000	22.7000	-0.656%	57	118	+147.577%
2026-06-11	23.5000	24.0000	22.0500	22.8500	-16.758%	33	132	+145.952%
2026-06-09	27.4500	27.4500	27.4500	27.4500	-6.090%	1	109	+104.736%
2026-06-08	28.5000	29.2300	28.0000	29.2300	-7.646%	6	109	+92.268%
2026-06-05	33.1000	33.1000	31.6500	31.6500	-8.261%	10	107	+77.567%
2026-06-04	35.3100	35.3100	34.2500	34.5000	+3.479%	3	106	+62.899%
2026-06-03	36.4000	36.4000	33.0000	33.3400	-13.961%	12	104	+68.566%
2026-06-02	41.1500	41.1500	38.7500	38.7500	-16.126%	28	94	+45.032%
2026-06-01	42.7400	46.2000	42.7400	46.2000	+25.851%	16	104	+21.645%
2026-05-29	33.9500	36.7100	33.9500	36.7100	+23.978%	25	90	+53.092%
2026-05-28	29.5000	29.6100	29.5000	29.6100	+16.437%	2	76	+89.801%
2026-05-27	25.4300	25.4300	25.4300	25.4300	-3.674%	1	77	+120.999%
2026-05-26	27.5000	27.5000	26.4000	26.4000	-6.813%	7	76	+112.879%
2026-05-22	28.3300	28.3300	28.3300	28.3300	+3.773%	4	73	+98.376%
2026-05-21	27.2000	27.3000	27.2000	27.3000	+5.773%	2	70	+105.861%
2026-05-20	25.8100	25.8100	25.8100	25.8100	-5.250%	4	70	+117.745%
2026-05-18	27.5900	27.5900	27.2400	27.2400	-5.351%	140	65	+106.314%
2026-05-15	26.0900	28.7800	26.0900	28.7800	+32.627%	147	65	+95.274%
2026-05-13	21.7000	21.7000	21.7000	21.7000	-4.110%	17	18	+158.986%
2026-05-11	22.6300	22.6300	22.6300	22.6300	0.000%	1	1	+148.343%