Dark

MSFT20270319C310
MSFT Mar 19 2027 310.00 Call (MSFT270319C00310000)
option OPRA

EOD

Sep 28, 2026

207.02+4.503%(+8.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	203.6100	207.0200	203.6100	207.0200	+4.503%	7	203	0.000%
2026-09-23	198.1000	198.1000	198.1000	198.1000	+3.679%	1	206	+4.503%
2026-09-18	191.0700	191.0700	191.0700	191.0700	-1.169%	1	206	+8.348%
2026-09-17	194.1200	194.6500	193.3300	193.3300	+1.774%	4	207	+7.081%
2026-09-09	189.9600	189.9600	189.9600	189.9600	-2.460%	12	210	+8.981%
2026-09-02	195.6000	195.7500	194.7500	194.7500	0.000%	35	216	+6.300%
2026-09-01	194.9500	194.9500	194.7500	194.7500	-3.254%	2	227	+6.300%
2026-08-11	201.3000	201.3000	201.3000	201.3000	-2.655%	1	227	+2.842%
2026-08-10	206.7900	206.7900	206.7900	206.7900	+3.369%	1	228	+0.111%
2026-08-07	200.0500	200.0500	200.0500	200.0500	+2.092%	1	229	+3.484%
2026-08-06	193.7900	195.9500	193.7900	195.9500	+3.486%	6	229	+5.649%
2026-08-05	188.0000	189.4200	188.0000	189.3500	-3.022%	4	226	+9.332%
2026-08-04	195.2500	195.2500	195.2500	195.2500	+4.078%	1	226	+6.028%
2026-08-03	183.5000	188.8000	183.5000	187.6000	+15.446%	17	227	+10.352%
2026-07-31	159.2600	163.5000	156.3000	162.5000	+4.468%	6	234	+27.397%
2026-07-30	135.9500	155.5500	135.9500	155.5500	+51.653%	26	234	+33.089%
2026-07-29	104.0000	105.0000	102.5700	102.5700	+1.706%	5	258	+101.833%
2026-07-28	104.5900	104.5900	100.8500	100.8500	-0.149%	4	258	+105.275%
2026-07-27	100.5000	101.0000	99.0000	101.0000	+7.401%	10	256	+104.970%
2026-07-24	94.0400	94.0400	94.0400	94.0400	+2.018%	1	263	+120.140%
2026-07-23	91.4000	92.1800	90.1000	92.1800	-13.095%	3	263	+124.582%
2026-07-21	106.0700	106.0700	106.0700	106.0700	-1.330%	50	261	+95.173%
2026-07-15	105.2600	107.5000	105.2600	107.5000	+11.261%	4	212	+92.577%
2026-07-14	96.6200	96.6200	96.6200	96.6200	+5.423%	4	213	+114.262%
2026-07-09	91.6500	91.6500	91.6500	91.6500	-3.931%	6	213	+125.881%
2026-07-08	95.4000	95.4000	95.4000	95.4000	-1.761%	4	212	+117.002%
2026-07-06	97.1100	97.1100	97.1100	97.1100	+13.805%	12	209	+113.181%
2026-06-30	85.1500	85.3500	85.1500	85.3300	+1.583%	96	209	+142.611%
2026-06-29	91.8000	91.8000	84.0000	84.0000	+7.486%	2	161	+146.452%
2026-06-26	78.1500	78.1500	78.1500	78.1500	+2.829%	1	161	+164.901%
2026-06-25	74.7000	76.0000	69.7500	76.0000	-7.990%	60	162	+172.395%
2026-06-24	86.1500	86.2500	82.6000	82.6000	-5.815%	12	144	+150.630%
2026-06-23	89.2000	89.2000	87.7000	87.7000	+5.030%	2	141	+136.055%
2026-06-22	88.4200	88.4200	83.5000	83.5000	-10.676%	6	140	+147.928%
2026-06-18	91.1500	93.4800	88.7500	93.4800	+1.719%	12	126	+121.459%
2026-06-17	97.1000	97.1000	91.9000	91.9000	-11.216%	3	126	+125.267%
2026-06-16	105.0000	105.0000	103.5100	103.5100	-4.687%	13	126	+100.000%
2026-06-15	105.2500	108.6000	105.2500	108.6000	+11.843%	2	119	+90.626%
2026-06-12	97.1000	97.1000	97.1000	97.1000	-2.608%	1	118	+113.203%
2026-06-11	103.0100	103.0100	99.2400	99.7000	-11.378%	11	117	+107.643%
2026-06-10	111.4600	112.5000	111.4600	112.5000	-8.885%	6	111	+84.018%
2026-06-05	127.0000	127.0000	123.4700	123.4700	-8.201%	3	115	+67.668%
2026-06-03	134.5000	134.5000	134.5000	134.5000	-9.549%	7	116	+53.918%
2026-06-02	148.7000	148.7000	148.7000	148.7000	-9.329%	1	114	+39.220%
2026-06-01	165.1400	168.2500	164.0000	164.0000	+7.085%	4	115	+26.232%
2026-05-29	144.8000	153.1500	144.8000	153.1500	+15.202%	3	117	+35.175%
2026-05-28	120.5000	132.9400	120.5000	132.9400	+10.783%	2	116	+55.724%
2026-05-27	120.0000	120.0000	120.0000	120.0000	-2.763%	1	116	+72.517%
2026-05-26	123.4100	123.4100	123.4100	123.4100	-1.954%	2	117	+67.750%
2026-05-22	129.9000	129.9000	125.8700	125.8700	-0.506%	6	117	+64.471%
2026-05-21	126.5100	126.5100	126.5100	126.5100	-0.776%	5	112	+63.639%
2026-05-20	122.0000	127.5000	122.0000	127.5000	+2.204%	5	112	+62.369%
2026-05-19	126.9000	126.9000	124.3000	124.7500	-2.956%	4	107	+65.948%
2026-05-18	127.0000	128.5500	127.0000	128.5500	-4.067%	2	107	+61.042%
2026-05-15	122.0000	134.0000	122.0000	134.0000	+12.096%	3	107	+54.493%
2026-05-11	112.9500	119.6000	112.9500	119.5400	-1.815%	8	108	+73.181%
2026-05-08	121.7500	121.7500	121.7500	121.7500	-6.812%	1	115	+70.037%
2026-05-07	130.0000	130.9600	126.0500	130.6500	+8.145%	13	115	+58.454%
2026-05-06	117.4300	120.8100	117.4300	120.8100	-2.573%	3	110	+71.360%
2026-05-01	124.0000	124.0000	124.0000	124.0000	+14.571%	1	108	+66.952%
2026-04-30	113.6000	113.6000	108.2300	108.2300	-16.759%	3	108	+91.278%
2026-04-29	130.0200	130.0200	130.0200	130.0200	-3.345%	1	107	+59.222%
2026-04-28	134.5200	134.5200	134.5200	134.5200	+3.477%	1	107	+53.895%
2026-04-24	127.9500	130.0000	127.9500	130.0000	+5.691%	3	108	+59.246%
2026-04-23	128.9600	128.9600	123.0000	123.0000	-10.284%	13	109	+68.309%
2026-04-22	138.0000	138.0000	137.1000	137.1000	+8.046%	2	108	+50.999%
2026-04-20	126.8900	126.8900	126.8900	126.8900	-2.280%	1	108	+63.149%
2026-04-17	132.3000	136.8800	129.8500	129.8500	+3.056%	8	108	+59.430%
2026-04-16	126.9800	126.9800	125.0600	126.0000	+4.616%	3	113	+64.302%
2026-04-15	114.1300	120.4400	114.1300	120.4400	+13.676%	4	111	+71.886%
2026-04-14	103.1800	106.5000	103.1800	105.9500	+8.367%	21	113	+95.394%
2026-04-13	90.8000	97.7700	90.8000	97.7700	+11.102%	3	105	+111.742%
2026-04-10	89.9500	89.9500	87.8000	88.0000	+2.326%	9	104	+135.250%
2026-04-09	86.0000	86.0000	86.0000	86.0000	-6.328%	5	101	+140.721%
2026-04-08	93.4700	93.4700	91.8100	91.8100	+3.857%	4	97	+125.487%
2026-04-06	88.4000	88.4000	88.4000	88.4000	+1.609%	1	95	+134.186%
2026-04-02	87.0000	87.0000	87.0000	87.0000	-2.793%	1	95	+137.954%
2026-04-01	89.5000	89.5000	89.5000	89.5000	+3.051%	1	95	+131.307%
2026-03-31	86.8500	86.8500	86.8500	86.8500	+2.720%	1	95	+138.365%
2026-03-30	80.8800	84.5500	80.8800	84.5500	+6.755%	5	96	+144.849%
2026-03-27	80.0000	80.0000	79.2000	79.2000	-8.439%	3	95	+161.389%
2026-03-26	86.6500	86.7000	85.9000	86.5000	-2.983%	5	95	+139.329%
2026-03-25	90.8000	90.8000	89.1600	89.1600	-2.674%	2	95	+132.189%
2026-03-24	91.2500	93.0400	90.3100	91.6100	-7.911%	26	95	+125.980%
2026-03-23	100.0000	100.0000	99.4800	99.4800	+0.831%	2	87	+108.102%
2026-03-20	100.0000	100.7500	98.2000	98.6600	-5.706%	7	87	+109.832%
2026-03-19	104.6300	104.6300	104.6300	104.6300	-1.012%	1	87	+97.859%
2026-03-18	107.3900	107.3900	105.7000	105.7000	-6.625%	2	87	+95.856%
2026-03-16	110.5000	113.2000	110.5000	113.2000	+2.434%	10	87	+82.880%
2026-03-13	113.0500	113.0500	110.5100	110.5100	-6.522%	7	82	+87.331%
2026-03-11	117.1000	118.2200	116.1500	118.2200	-0.655%	3	82	+75.114%
2026-03-10	118.3000	119.2900	118.3000	119.0000	-1.572%	7	82	+73.966%
2026-03-09	120.9000	120.9000	120.9000	120.9000	-2.892%	1	82	+71.232%
2026-03-06	125.0000	125.0000	122.5500	124.5000	+0.565%	43	82	+66.281%
2026-03-05	123.7500	123.8000	122.2000	123.8000	+2.103%	4	60	+67.221%
2026-03-04	119.3700	122.5000	119.3700	121.2500	+6.360%	3	62	+70.738%
2026-03-02	112.6000	114.0000	112.6000	114.0000	+4.876%	12	63	+81.596%
2026-02-27	108.7000	108.7000	108.7000	108.7000	-8.084%	1	63	+90.451%
2026-02-26	118.2600	118.2600	118.2600	118.2600	+4.701%	1	63	+75.055%
2026-02-25	108.3500	113.0000	108.3500	112.9500	+10.735%	4	61	+83.285%
2026-02-24	100.2300	102.0000	100.2300	102.0000	+1.190%	11	61	+102.961%
2026-02-23	109.4500	109.4500	100.8000	100.8000	-12.727%	11	51	+105.377%
2026-02-19	115.5000	115.5000	115.5000	115.5000	+0.522%	1	44	+79.238%
2026-02-13	114.9000	114.9000	114.9000	114.9000	-0.087%	3	42	+80.174%
2026-02-09	115.0000	115.0000	115.0000	115.0000	+1.054%	1	42	+80.017%
2026-02-06	109.4900	113.8000	109.4900	113.8000	+3.455%	6	42	+81.916%
2026-02-05	110.0000	110.0000	110.0000	110.0000	-11.183%	1	41	+88.200%
2026-02-03	123.9800	123.9800	122.1000	123.8500	-9.599%	43	41	+67.154%
2026-01-30	137.0000	137.0000	137.0000	137.0000	0.000%	1	1	+51.109%