Dark

MSFT20270319C250
MSFT Mar 19 2027 250.00 Call (MSFT270319C00250000)
option OPRA

Inactive

Sep 15, 2026

255.75+3.304%(+8.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	255.7500	255.7500	255.7500	255.7500	+3.304%	1	99	0.000%
2026-09-09	246.2500	247.5700	245.4500	247.5700	+0.077%	9	100	+3.304%
2026-09-08	247.3800	247.3800	247.3800	247.3800	-6.649%	5	108	+3.383%
2026-08-28	265.0000	265.0000	265.0000	265.0000	+2.598%	1	103	-3.491%
2026-08-27	258.2900	258.2900	258.2900	258.2900	+3.577%	1	103	-0.983%
2026-08-14	253.3800	253.3800	249.3700	249.3700	+0.960%	2	104	+2.558%
2026-08-12	247.0000	247.0000	247.0000	247.0000	-3.553%	1	104	+3.543%
2026-08-11	260.2000	260.2000	256.0000	256.1000	+2.032%	3	105	-0.137%
2026-08-06	251.0000	251.0000	251.0000	251.0000	+3.122%	1	106	+1.892%
2026-08-05	243.3000	243.4000	243.3000	243.4000	-3.121%	2	105	+5.074%
2026-08-04	251.2400	251.2400	251.2400	251.2400	+3.818%	1	105	+1.795%
2026-08-03	242.0000	242.0000	242.0000	242.0000	+19.654%	2	106	+5.682%
2026-07-30	190.2500	205.5000	190.2500	202.2500	+32.190%	8	105	+26.452%
2026-07-29	153.0000	153.0000	153.0000	153.0000	-1.620%	1	105	+67.157%
2026-07-28	155.5200	155.5200	155.5200	155.5200	+2.518%	1	106	+64.448%
2026-07-27	149.0000	151.7000	149.0000	151.7000	+1.133%	2	106	+68.589%
2026-07-22	150.0000	150.0000	150.0000	150.0000	-4.701%	1	105	+70.500%
2026-07-21	158.3000	158.3000	157.4000	157.4000	+0.659%	16	104	+62.484%
2026-07-16	156.3700	156.3700	156.3700	156.3700	+6.050%	1	101	+63.554%
2026-07-14	143.2000	147.4500	143.2000	147.4500	+2.753%	2	102	+73.449%
2026-07-10	143.5000	143.5000	143.5000	143.5000	+1.990%	1	101	+78.223%
2026-07-09	139.3500	140.7000	139.3500	140.7000	-2.427%	5	100	+81.770%
2026-07-08	144.2000	144.2000	144.2000	144.2000	-1.097%	1	101	+77.358%
2026-07-06	145.6000	145.8000	145.6000	145.8000	+0.254%	10	101	+75.412%
2026-07-01	138.5000	146.4100	138.5000	145.4300	+9.949%	23	102	+75.858%
2026-06-30	132.2700	132.2700	132.2700	132.2700	+2.535%	1	105	+93.355%
2026-06-29	140.3800	140.3800	129.0000	129.0000	-3.371%	17	104	+98.256%
2026-06-26	133.5000	133.5000	133.5000	133.5000	+18.142%	1	97	+91.573%
2026-06-25	116.0500	116.0500	113.0000	113.0000	-16.513%	3	96	+126.327%
2026-06-24	136.5000	136.5000	135.1300	135.3500	+0.595%	6	94	+88.955%
2026-06-23	137.1500	137.3500	134.5500	134.5500	+3.103%	4	94	+90.078%
2026-06-22	133.7000	133.7000	129.8500	130.5000	-4.044%	47	94	+95.977%
2026-06-18	136.0000	136.0000	136.0000	136.0000	-2.467%	10	73	+88.051%
2026-06-17	145.9400	146.0200	139.4400	139.4400	-12.136%	4	73	+83.412%
2026-06-15	158.7000	158.7000	158.7000	158.7000	+5.814%	1	73	+61.153%
2026-06-12	149.8500	149.9800	149.8500	149.9800	+1.126%	4	72	+70.523%
2026-06-11	149.1300	149.1300	148.3100	148.3100	-13.193%	2	72	+72.443%
2026-06-09	167.9300	170.8500	167.9300	170.8500	-2.805%	4	70	+49.693%
2026-06-05	175.7800	175.7800	175.7800	175.7800	-6.000%	1	70	+45.494%
2026-06-04	187.0000	187.0000	187.0000	187.0000	-1.822%	4	70	+36.765%
2026-06-03	190.4700	190.4700	190.4700	190.4700	-7.042%	1	74	+34.273%
2026-06-02	206.4000	206.4000	204.9000	204.9000	+16.639%	3	73	+24.817%
2026-05-26	175.6700	175.6700	175.6700	175.6700	-1.031%	1	74	+45.585%
2026-05-21	177.5000	177.5000	177.5000	177.5000	+4.412%	1	75	+44.085%
2026-05-11	170.0000	170.0000	170.0000	170.0000	-6.624%	1	75	+50.441%
2026-05-07	182.0600	182.0600	182.0600	182.0600	+11.762%	1	74	+40.476%
2026-04-30	170.0000	170.0000	162.9000	162.9000	-12.757%	7	75	+56.998%
2026-04-28	186.7200	186.7200	186.7200	186.7200	+2.978%	1	70	+36.970%
2026-04-24	181.3200	181.3200	181.3200	181.3200	+3.140%	1	71	+41.049%
2026-04-23	175.8000	175.8000	175.8000	175.8000	-6.315%	1	71	+45.478%
2026-04-22	187.6500	187.6500	187.6500	187.6500	+2.709%	2	72	+36.291%
2026-04-21	182.7000	182.7000	182.7000	182.7000	+2.428%	1	74	+39.984%
2026-04-20	180.9500	180.9500	178.3700	178.3700	-3.007%	3	74	+43.382%
2026-04-17	183.9000	183.9000	183.9000	183.9000	+5.345%	1	73	+39.070%
2026-04-16	179.8000	179.8000	174.0500	174.5700	+4.878%	3	72	+46.503%
2026-04-15	160.0000	166.4500	160.0000	166.4500	+6.651%	4	71	+53.650%
2026-04-14	155.0000	156.0700	153.8700	156.0700	+6.715%	3	75	+63.869%
2026-04-13	140.0000	146.2500	137.8600	146.2500	+8.817%	7	76	+74.872%
2026-04-10	137.7500	137.7500	134.4000	134.4000	-0.444%	2	72	+90.290%
2026-04-09	130.4300	135.0000	130.4300	135.0000	-0.369%	3	70	+89.444%
2026-04-08	147.0000	147.0000	135.5000	135.5000	+1.979%	10	72	+88.745%
2026-04-01	136.2800	136.4200	132.8700	132.8700	-1.803%	6	72	+92.481%
2026-03-31	131.0000	135.3100	131.0000	135.3100	+9.785%	4	76	+89.010%
2026-03-30	130.8500	130.8500	123.2500	123.2500	-6.409%	2	74	+107.505%
2026-03-26	135.0000	136.1000	131.6900	131.6900	-2.162%	5	72	+94.206%
2026-03-25	134.6000	134.6000	134.6000	134.6000	-2.816%	1	67	+90.007%
2026-03-24	141.6000	141.6000	137.6300	138.5000	-6.451%	13	66	+84.657%
2026-03-20	148.0500	148.0500	148.0500	148.0500	-4.484%	1	55	+72.746%
2026-03-19	152.0000	155.0000	152.0000	155.0000	-0.206%	2	54	+65.000%
2026-03-18	157.7500	157.7500	155.0000	155.3200	-3.827%	3	54	+64.660%
2026-03-17	164.0000	166.0000	161.5000	161.5000	+3.063%	3	51	+58.359%
2026-03-13	164.0000	166.2500	156.7000	156.7000	-6.776%	7	53	+63.210%
2026-03-12	168.0900	168.0900	168.0900	168.0900	+0.623%	4	49	+52.151%
2026-03-11	167.0000	167.0500	165.7900	167.0500	-0.890%	5	49	+53.098%
2026-03-10	168.5500	168.5500	168.5500	168.5500	+0.208%	1	48	+51.735%
2026-03-09	168.2000	168.2000	168.2000	168.2000	-2.780%	1	47	+52.051%
2026-03-06	174.6700	174.6700	173.0100	173.0100	+0.863%	2	47	+47.824%
2026-03-05	172.8800	172.8800	171.5300	171.5300	+7.948%	2	45	+49.099%
2026-03-03	158.9000	158.9000	158.9000	158.9000	-1.151%	1	43	+60.950%
2026-03-02	160.7500	163.5000	160.7500	160.7500	+1.196%	4	44	+59.098%
2026-02-27	154.4300	158.8500	154.4300	158.8500	-3.111%	3	43	+61.001%
2026-02-26	163.9500	163.9500	163.9500	163.9500	+1.832%	4	40	+55.993%
2026-02-25	161.0000	161.0000	161.0000	161.0000	+7.333%	2	36	+58.851%
2026-02-24	152.7500	152.7500	150.0000	150.0000	-0.662%	2	36	+70.500%
2026-02-23	155.0000	155.0000	150.7200	151.0000	-5.329%	6	34	+69.371%
2026-02-17	160.0000	160.0000	159.5000	159.5000	-2.756%	4	28	+60.345%
2026-02-13	164.0200	164.0200	164.0200	164.0200	+0.012%	1	25	+55.926%
2026-02-12	164.0000	164.0000	164.0000	164.0000	-8.635%	2	25	+55.945%
2026-02-10	179.5000	179.5000	179.5000	179.5000	+2.571%	1	25	+42.479%
2026-02-09	175.0000	175.0000	175.0000	175.0000	+11.465%	2	24	+46.143%
2026-02-06	158.0000	161.7500	157.0000	157.0000	-4.397%	8	22	+62.898%
2026-02-05	167.7500	167.7500	164.2200	164.2200	-6.160%	3	14	+55.736%
2026-02-04	175.0000	175.0000	175.0000	175.0000	+1.473%	4	11	+46.143%
2026-02-03	183.5500	183.5500	172.4600	172.4600	-6.778%	4	7	+48.295%
2026-02-02	190.5000	190.5000	185.0000	185.0000	-2.887%	2	3	+38.243%
2026-01-30	190.5000	190.5000	190.5000	190.5000	0.000%	1	1	+34.252%