Dark

MSFT20270319C290
MSFT Mar 19 2027 290.00 Call (MSFT270319C00290000)
option OPRA

Inactive

Sep 3, 2026

225.98+12.680%(+25.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	225.9800	225.9800	225.9800	225.9800	+12.680%	2	349	0.000%
2026-08-19	200.5500	200.5500	200.5500	200.5500	+1.104%	1	349	+12.680%
2026-08-18	198.3600	198.3600	198.3600	198.3600	-0.924%	4	349	+13.924%
2026-08-17	200.2100	200.2100	200.2100	200.2100	-6.710%	1	345	+12.871%
2026-08-12	216.0000	216.0000	214.6100	214.6100	-2.450%	2	345	+5.298%
2026-08-11	220.0000	220.0000	220.0000	220.0000	+0.710%	1	345	+2.718%
2026-08-07	218.4500	218.4500	218.4500	218.4500	+4.697%	1	346	+3.447%
2026-08-05	208.4000	208.6500	208.4000	208.6500	-2.899%	2	346	+8.306%
2026-08-04	211.3500	214.8800	211.3500	214.8800	+3.807%	4	347	+5.166%
2026-08-03	192.5000	207.0000	192.5000	207.0000	+14.675%	2	350	+9.169%
2026-07-31	178.3700	180.5100	178.3700	180.5100	+2.650%	3	351	+25.190%
2026-07-30	163.7000	175.8500	163.7000	175.8500	+55.619%	9	353	+28.507%
2026-07-29	117.2500	117.2500	113.0000	113.0000	+4.630%	4	353	+99.982%
2026-07-24	108.0000	108.0000	108.0000	108.0000	+0.935%	1	354	+109.241%
2026-07-23	107.0000	107.0000	107.0000	107.0000	-12.367%	2	354	+111.196%
2026-07-15	120.7000	122.1000	120.7000	122.1000	+15.789%	2	352	+85.078%
2026-07-14	105.4500	105.4500	105.4500	105.4500	-6.723%	1	354	+114.301%
2026-07-13	113.0500	113.0500	113.0500	113.0500	+1.163%	1	355	+99.894%
2026-07-10	111.7500	111.7500	111.7500	111.7500	+5.226%	1	356	+102.219%
2026-07-09	103.8000	106.2000	103.8000	106.2000	-3.014%	7	357	+112.787%
2026-07-08	110.6000	110.7000	109.5000	109.5000	-4.907%	148	352	+106.374%
2026-07-07	119.5500	119.7000	115.0500	115.1500	+1.678%	7	358	+96.248%
2026-07-06	111.1500	113.4500	110.5000	113.2500	-3.985%	22	358	+99.541%
2026-07-02	112.0000	117.9500	112.0000	117.9500	+2.699%	91	322	+91.590%
2026-07-01	106.0500	114.8500	105.1300	114.8500	+14.279%	59	322	+96.761%
2026-06-30	98.2500	101.8000	98.2500	100.5000	+1.927%	202	262	+124.856%
2026-06-29	106.4000	107.5000	97.9500	98.6000	-1.597%	25	188	+129.189%
2026-06-26	91.8500	100.9500	91.8500	100.2000	+14.123%	109	173	+125.529%
2026-06-25	88.2200	88.2200	84.0800	87.8000	-16.777%	25	98	+157.380%
2026-06-24	105.5000	105.5000	105.5000	105.5000	+3.330%	55	85	+114.199%
2026-06-23	103.2400	103.2400	102.1000	102.1000	+4.611%	57	85	+121.332%
2026-06-22	106.7000	106.7000	97.6000	97.6000	-7.268%	55	30	+131.537%
2026-06-18	105.2500	105.2500	105.2500	105.2500	-14.639%	1	25	+114.708%
2026-06-15	123.3000	123.3000	123.3000	123.3000	+11.081%	1	25	+83.277%
2026-06-12	111.0000	111.0000	111.0000	111.0000	-0.591%	1	24	+103.586%
2026-06-11	115.4300	115.4300	111.6600	111.6600	-13.442%	2	25	+102.382%
2026-06-09	129.0000	129.0000	129.0000	129.0000	-4.972%	1	24	+75.178%
2026-06-08	135.7500	135.7500	135.7500	135.7500	-11.477%	1	24	+66.468%
2026-06-03	153.3500	153.3500	153.3500	153.3500	+9.810%	1	25	+47.362%
2026-05-26	139.6500	139.6500	139.6500	139.6500	+0.649%	2	24	+61.819%
2026-05-20	138.7500	138.7500	138.7500	138.7500	-6.879%	1	24	+62.868%
2026-05-19	149.0000	149.0000	149.0000	149.0000	+1.602%	1	24	+51.664%
2026-05-15	146.6500	146.6500	146.6500	146.6500	+13.226%	1	24	+54.095%
2026-05-13	129.5200	129.5200	129.5200	129.5200	-1.655%	1	25	+74.475%
2026-05-12	131.7000	131.7000	131.7000	131.7000	-9.485%	2	26	+71.587%
2026-05-07	145.5000	145.5000	145.5000	145.5000	+6.852%	1	26	+55.313%
2026-05-06	129.4000	139.1200	129.4000	136.1700	-1.930%	3	27	+65.954%
2026-05-01	139.5000	140.2500	138.8500	138.8500	+5.992%	3	29	+62.751%
2026-04-30	137.0000	137.0000	129.0000	131.0000	-11.379%	3	29	+72.504%
2026-04-29	148.2500	148.2500	147.8200	147.8200	-2.590%	2	29	+52.875%
2026-04-28	151.7000	151.7500	151.6600	151.7500	+4.648%	3	29	+48.916%
2026-04-27	145.0100	145.0100	145.0100	145.0100	-0.337%	1	26	+55.838%
2026-04-24	143.5000	145.5000	143.5000	145.5000	+3.441%	2	27	+55.313%
2026-04-23	140.5300	140.8700	140.5300	140.6600	-6.295%	3	27	+60.657%
2026-04-21	147.0000	150.1100	147.0000	150.1100	+5.853%	3	29	+50.543%
2026-04-16	141.8100	141.8100	141.8100	141.8100	+5.734%	1	29	+59.354%
2026-04-15	134.1200	134.1200	134.1200	134.1200	+27.977%	1	28	+68.491%
2026-04-13	104.8000	104.8000	104.8000	104.8000	+2.745%	1	29	+115.630%
2026-04-10	100.7500	102.0000	100.7500	102.0000	0.000%	3	28	+121.549%
2026-04-09	102.0000	102.0000	102.0000	102.0000	-1.914%	1	26	+121.549%
2026-04-08	103.9900	103.9900	103.9900	103.9900	+1.059%	1	25	+117.309%
2026-04-02	102.9000	102.9000	102.9000	102.9000	+11.605%	2	21	+119.611%
2026-03-30	95.3000	95.3000	92.2000	92.2000	-3.435%	2	21	+145.098%
2026-03-27	94.5000	95.4800	94.4600	95.4800	-4.520%	4	22	+136.678%
2026-03-26	101.1200	101.1200	100.0000	100.0000	-2.913%	2	19	+125.980%
2026-03-25	109.0500	109.0500	103.0000	103.0000	-2.958%	2	17	+119.398%
2026-03-24	106.1400	106.1400	106.1400	106.1400	-6.739%	5	16	+112.907%
2026-03-23	113.8100	113.8100	113.8100	113.8100	-4.458%	1	19	+98.559%
2026-03-19	119.1200	119.1200	119.1200	119.1200	-2.441%	3	18	+89.708%
2026-03-18	122.0000	122.1000	122.0000	122.1000	-4.475%	2	17	+85.078%
2026-03-17	127.8200	127.8200	127.8200	127.8200	-8.491%	5	17	+76.795%
2026-03-05	139.6800	139.6800	139.6800	139.6800	+11.923%	1	17	+61.784%
2026-02-27	124.8000	124.8000	124.8000	124.8000	-4.368%	1	16	+81.074%
2026-02-25	130.5000	130.5000	130.5000	130.5000	+13.478%	5	10	+73.165%
2026-02-23	123.8800	123.8800	115.0000	115.0000	-9.449%	2	10	+96.504%
2026-02-20	127.0000	127.0000	127.0000	127.0000	-1.779%	1	8	+77.937%
2026-02-18	129.3000	129.3000	129.3000	129.3000	-7.636%	2	7	+74.772%
2026-02-09	139.9900	139.9900	139.9900	139.9900	-3.435%	2	5	+61.426%
2026-02-04	144.9700	144.9700	144.9700	144.9700	+5.632%	1	5	+55.881%
2026-02-03	137.7100	137.7100	137.2400	137.2400	0.000%	4	4	+64.660%