Dark

MSFT20270917C600
MSFT Sep 17 2027 600.00 Call (MSFT270917C00600000)
option OPRA

EOD

Sep 29, 2026

38.70+1.097%(+0.42)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.6300	39.6000	35.5000	38.7000	+1.097%	69	940	0.000%
2026-09-28	37.2500	39.3200	35.8000	38.2800	-7.603%	29	928	+1.097%
2026-09-25	41.0000	42.2700	39.0000	41.4300	+24.602%	50	933	-6.589%
2026-09-24	33.0000	33.2500	31.7000	33.2500	-4.454%	21	927	+16.391%
2026-09-23	35.8000	37.6500	33.9700	34.8000	+2.203%	21	911	+11.207%
2026-09-22	33.5100	34.0500	32.8000	34.0500	+1.339%	82	901	+13.656%
2026-09-21	30.7000	33.6000	30.7000	33.6000	+4.186%	15	888	+15.179%
2026-09-18	32.3800	32.8500	31.6700	32.2500	-3.008%	14	878	+20.000%
2026-09-17	35.3500	35.3500	33.2500	33.2500	+5.892%	8	880	+16.391%
2026-09-16	33.3100	33.3100	31.4000	31.4000	-8.455%	91	877	+23.248%
2026-09-15	36.8100	36.8100	34.3000	34.3000	-7.297%	16	863	+12.828%
2026-09-14	35.7800	38.7500	35.0600	37.0000	+6.017%	64	861	+4.595%
2026-09-11	34.9000	34.9000	34.9000	34.9000	+6.957%	1	846	+10.888%
2026-09-10	31.7500	32.8200	31.7500	32.6300	-1.091%	3	845	+18.603%
2026-09-09	32.5000	33.4400	32.3000	32.9900	-0.931%	11	843	+17.308%
2026-09-08	32.8700	33.3500	32.6000	33.3000	-4.173%	28	847	+16.216%
2026-09-04	36.0000	36.0000	34.6500	34.7500	-13.016%	37	842	+11.367%
2026-09-03	40.0000	41.3000	39.3500	39.9500	+16.915%	44	842	-3.129%
2026-09-02	35.0100	35.6700	33.4100	34.1700	-6.614%	21	834	+13.257%
2026-09-01	36.9500	38.7400	36.5900	36.5900	-8.065%	20	829	+5.767%
2026-08-31	41.1500	41.7800	39.8000	39.8000	-8.945%	17	827	-2.764%
2026-08-28	40.5700	45.2500	40.5700	43.7100	+9.275%	99	819	-11.462%
2026-08-27	34.1000	40.2000	34.1000	40.0000	+12.740%	198	734	-3.250%
2026-08-26	34.3100	36.1000	34.3100	35.4800	+3.380%	9	730	+9.076%
2026-08-25	34.2500	34.3200	33.0500	34.3200	+2.785%	28	727	+12.762%
2026-08-24	32.8900	34.4500	32.8900	33.3900	+1.799%	63	712	+15.903%
2026-08-21	32.8000	32.9500	32.5000	32.8000	+7.365%	5	698	+17.988%
2026-08-20	31.8700	31.8700	30.5500	30.5500	-4.531%	3	698	+26.678%
2026-08-19	32.0000	32.0000	32.0000	32.0000	+0.156%	4	695	+20.938%
2026-08-18	31.5000	31.9500	31.0000	31.9500	+0.725%	59	695	+21.127%
2026-08-17	34.2800	34.2800	30.8000	31.7200	-12.905%	156	706	+22.005%
2026-08-14	37.8500	37.8500	36.4200	36.4200	-0.817%	8	654	+6.260%
2026-08-13	39.3500	39.3500	35.9300	36.7200	+0.054%	43	653	+5.392%
2026-08-12	39.6200	39.6200	36.7000	36.7000	-9.717%	36	617	+5.450%
2026-08-11	41.2000	42.0000	40.4200	40.6500	-5.684%	246	618	-4.797%
2026-08-10	45.5000	46.5000	43.1000	43.1000	+3.110%	72	484	-10.209%
2026-08-07	44.0000	44.0000	41.2100	41.8000	-0.119%	22	444	-7.416%
2026-08-06	39.1000	41.8500	38.5000	41.8500	+7.528%	112	436	-7.527%
2026-08-05	38.5500	39.5600	38.1500	38.9200	-2.700%	18	336	-0.565%
2026-08-04	41.0000	41.6300	40.0000	40.0000	+4.302%	28	328	-3.250%
2026-08-03	35.7100	38.3500	34.5500	38.3500	+37.308%	83	309	+0.913%
2026-07-31	26.9800	27.9300	24.7000	27.9300	+11.720%	12	240	+38.561%
2026-07-30	21.7000	26.2000	21.0000	25.0000	+78.571%	74	232	+54.800%
2026-07-29	15.3500	15.3500	14.0000	14.0000	-10.828%	5	214	+176.429%
2026-07-28	16.4700	16.4700	15.7000	15.7000	+4.319%	10	212	+146.497%
2026-07-27	15.0500	15.0500	15.0500	15.0500	+4.878%	1	203	+157.143%
2026-07-24	14.3500	14.3500	14.3500	14.3500	-6.025%	8	204	+169.686%
2026-07-23	15.2700	15.2700	15.2700	15.2700	-5.741%	4	204	+153.438%
2026-07-22	16.8300	16.8300	16.0200	16.2000	-10.497%	4	204	+138.889%
2026-07-21	18.0000	18.1000	18.0000	18.1000	-2.583%	3	201	+113.812%
2026-07-20	17.5500	18.5800	17.5500	18.5800	+12.266%	11	204	+108.288%
2026-07-17	17.6500	17.6500	16.5500	16.5500	-14.470%	2	203	+133.837%
2026-07-16	19.3000	19.3500	19.3000	19.3500	+6.612%	7	204	+100.000%
2026-07-15	17.0000	18.1500	17.0000	18.1500	+12.733%	2	203	+113.223%
2026-07-14	16.1000	16.1000	16.1000	16.1000	-5.015%	1	204	+140.373%
2026-07-13	16.9500	16.9500	16.9500	16.9500	+4.954%	2	203	+128.319%
2026-07-10	16.2000	16.2000	15.5000	16.1500	-2.121%	29	203	+139.628%
2026-07-07	18.2500	19.1500	16.5000	16.5000	-0.901%	15	178	+134.545%
2026-07-06	16.5000	16.6500	16.5000	16.6500	-8.617%	7	168	+132.432%
2026-07-02	17.5000	18.2200	17.4900	18.2200	+7.176%	3	168	+112.404%
2026-07-01	17.0000	17.0000	17.0000	17.0000	+18.056%	5	168	+127.647%
2026-06-30	14.4000	14.4000	14.4000	14.4000	+3.226%	5	168	+168.750%
2026-06-29	13.8600	14.0000	13.7500	13.9500	-10.000%	73	168	+177.419%
2026-06-26	13.9500	15.5000	13.9500	15.5000	+29.490%	2	99	+149.677%
2026-06-25	12.0000	12.0000	10.9200	11.9700	-14.561%	39	97	+223.308%
2026-06-23	14.0100	14.0100	14.0100	14.0100	+6.136%	4	88	+176.231%
2026-06-22	15.5000	15.5000	13.2000	13.2000	-17.603%	2	84	+193.182%
2026-06-18	14.6000	16.0200	14.4700	16.0200	+7.517%	10	62	+141.573%
2026-06-17	16.4700	16.4700	14.7200	14.9000	-16.527%	11	62	+159.732%
2026-06-16	18.0000	18.0000	17.8500	17.8500	+5.310%	2	62	+116.807%
2026-06-12	16.9500	16.9500	16.9500	16.9500	+2.170%	1	60	+128.319%
2026-06-11	16.3000	16.5900	16.3000	16.5900	-11.943%	22	59	+133.273%
2026-06-10	18.8400	18.8400	18.8400	18.8400	-12.004%	2	58	+105.414%
2026-06-08	21.0000	21.4100	21.0000	21.4100	-2.193%	5	57	+80.757%
2026-06-05	24.2000	24.2000	21.8900	21.8900	-11.016%	2	57	+76.793%
2026-06-04	24.9500	25.3000	24.5500	24.6000	+2.500%	26	58	+57.317%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-17.241%	1	69	+61.250%
2026-06-02	29.0000	29.0000	29.0000	29.0000	-15.452%	33	70	+33.448%
2026-06-01	33.0000	34.3000	33.0000	34.3000	+24.727%	11	37	+12.828%
2026-05-29	26.6400	27.5000	26.6400	27.5000	+56.250%	6	27	+40.727%
2026-05-27	17.6000	17.6000	17.6000	17.6000	-1.124%	1	24	+119.886%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-5.670%	2	23	+117.416%
2026-05-22	19.0900	19.0900	18.5000	18.8700	+0.372%	5	25	+105.087%
2026-05-21	19.0000	19.0000	18.8000	18.8000	+0.267%	26	26	+105.851%
2026-05-20	17.3300	18.7500	17.3300	18.7500	-6.250%	6	26	+106.400%
2026-05-19	20.0000	20.0000	20.0000	20.0000	0.000%	1	29	+93.500%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+2.564%	1	29	+93.500%
2026-05-15	20.0000	20.6000	19.5000	19.5000	+19.705%	40	29	+98.462%
2026-05-14	16.2900	16.2900	16.2900	16.2900	0.000%	2	2	+137.569%