Dark

MSFT20270319C330
MSFT Mar 19 2027 330.00 Call (MSFT270319C00330000)
option OPRA

EOD

Sep 29, 2026

186.27+3.283%(+5.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	186.2700	186.2700	186.2700	186.2700	+3.283%	2	271	0.000%
2026-09-21	177.3500	180.3500	177.3500	180.3500	+2.939%	2	273	+3.283%
2026-09-15	175.2000	175.2000	175.2000	175.2000	+2.498%	1	274	+6.318%
2026-09-10	170.9300	170.9300	170.9300	170.9300	-12.782%	1	274	+8.974%
2026-08-28	194.1200	195.9800	194.1200	195.9800	+5.792%	2	274	-4.955%
2026-08-27	183.2000	185.2500	183.0000	185.2500	+9.557%	4	276	+0.551%
2026-08-25	169.0900	169.0900	169.0900	169.0900	+0.499%	1	280	+10.160%
2026-08-24	168.2500	168.2500	168.2500	168.2500	+3.329%	5	281	+10.710%
2026-08-19	166.7200	166.7200	162.8300	162.8300	+0.842%	2	276	+14.395%
2026-08-18	161.4700	161.4700	161.4700	161.4700	-9.108%	1	277	+15.359%
2026-08-14	177.6500	177.6500	177.6500	177.6500	-1.218%	6	278	+4.852%
2026-08-13	179.7900	179.8400	179.7900	179.8400	+4.863%	2	284	+3.575%
2026-08-12	172.0000	172.0000	171.5000	171.5000	-5.950%	14	284	+8.612%
2026-08-11	182.3500	182.3500	182.3500	182.3500	+1.238%	2	291	+2.150%
2026-08-07	184.8000	184.8000	180.1200	180.1200	+1.476%	4	293	+3.414%
2026-08-06	177.0000	177.5000	177.0000	177.5000	+5.030%	6	293	+4.941%
2026-08-05	174.8700	174.8700	169.0000	169.0000	-4.789%	11	293	+10.219%
2026-08-04	168.2000	177.5000	168.2000	177.5000	+4.326%	4	293	+4.941%
2026-08-03	167.0000	172.0800	166.6200	170.1400	+17.728%	9	295	+9.480%
2026-07-31	142.0000	145.9300	141.6900	144.5200	+2.518%	104	298	+28.889%
2026-07-30	120.5000	140.9700	120.2000	140.9700	+57.420%	122	326	+32.134%
2026-07-29	83.4500	90.0300	83.4500	89.5500	+2.109%	39	327	+108.007%
2026-07-28	86.0000	87.7000	86.0000	87.7000	+2.669%	2	338	+112.395%
2026-07-27	86.2000	86.2000	85.4200	85.4200	+8.127%	2	340	+118.064%
2026-07-24	79.5500	79.6200	79.0000	79.0000	+3.947%	33	340	+135.785%
2026-07-23	83.5500	83.5500	76.0000	76.0000	-11.267%	9	338	+145.092%
2026-07-22	84.7500	85.6500	84.7500	85.6500	-5.724%	4	336	+117.478%
2026-07-20	90.6500	90.8500	90.6500	90.8500	+1.508%	5	338	+105.030%
2026-07-17	87.7000	89.5000	87.0000	89.5000	-6.253%	5	335	+108.123%
2026-07-16	90.1800	95.5000	90.1800	95.4700	+3.323%	103	338	+95.108%
2026-07-15	85.0000	92.4000	85.0000	92.4000	+11.460%	13	258	+101.591%
2026-07-14	80.4500	83.1800	80.4500	82.9000	-5.795%	7	260	+124.692%
2026-07-13	86.2000	88.0000	85.1800	88.0000	+7.317%	4	254	+111.670%
2026-07-10	82.0000	82.0000	82.0000	82.0000	+5.061%	2	255	+127.159%
2026-07-09	74.4000	78.0500	74.4000	78.0500	-4.115%	7	253	+138.655%
2026-07-08	81.8500	81.8500	80.4000	81.4000	-9.182%	8	257	+128.833%
2026-07-07	86.4700	89.6300	86.4700	89.6300	+7.728%	2	257	+107.821%
2026-07-06	83.6600	83.6600	82.1700	83.2000	-4.979%	27	259	+123.882%
2026-07-02	83.7700	87.5600	83.7700	87.5600	+2.770%	7	259	+112.734%
2026-07-01	79.9000	85.2000	79.9000	85.2000	+16.840%	10	259	+118.627%
2026-06-30	73.8500	74.0500	72.9200	72.9200	+1.986%	36	256	+155.444%
2026-06-29	79.4000	79.4000	71.5000	71.5000	-2.122%	6	224	+160.517%
2026-06-26	69.3600	73.0500	69.3600	73.0500	+23.814%	13	222	+154.990%
2026-06-25	62.2500	62.4000	59.0000	59.0000	-15.714%	22	225	+215.712%
2026-06-24	72.0000	72.7000	70.0000	70.0000	-6.642%	13	220	+166.100%
2026-06-23	75.0000	75.0000	74.6300	74.9800	+5.161%	3	226	+148.426%
2026-06-22	77.8600	78.5000	71.3000	71.3000	-8.590%	5	225	+161.248%
2026-06-18	75.0000	78.0000	75.0000	78.0000	-1.266%	6	188	+138.808%
2026-06-17	82.9500	82.9500	79.0000	79.0000	-15.109%	30	188	+135.785%
2026-06-15	94.0000	94.0000	93.0600	93.0600	+10.287%	4	188	+100.161%
2026-06-12	86.6000	86.6000	84.3800	84.3800	+0.083%	3	186	+120.751%
2026-06-11	90.4500	90.6000	84.3100	84.3100	-9.839%	4	185	+120.935%
2026-06-10	93.5100	93.5100	93.5100	93.5100	-4.122%	1	183	+99.198%
2026-06-09	102.0000	102.0000	97.5300	97.5300	-9.021%	2	183	+90.987%
2026-06-05	107.2000	107.2000	107.2000	107.2000	-9.764%	1	184	+73.759%
2026-06-03	120.7000	120.7000	115.7500	118.8000	-9.740%	24	185	+56.793%
2026-06-02	131.6200	131.6200	131.6200	131.6200	-11.068%	1	201	+41.521%
2026-06-01	150.8500	150.8500	147.4400	148.0000	+12.419%	13	200	+25.858%
2026-05-29	130.1000	131.6500	130.1000	131.6500	+15.280%	2	208	+41.489%
2026-05-28	114.2000	114.2000	114.2000	114.2000	+8.762%	1	210	+63.109%
2026-05-27	105.0000	105.0000	105.0000	105.0000	-2.371%	1	211	+77.400%
2026-05-26	107.5500	107.5500	107.5500	107.5500	-4.865%	1	210	+73.194%
2026-05-22	113.0500	113.0500	113.0500	113.0500	+4.347%	1	211	+64.768%
2026-05-21	108.3400	108.3400	108.3400	108.3400	-0.878%	1	212	+71.931%
2026-05-19	117.4000	117.4000	109.3000	109.3000	-7.349%	2	212	+70.421%
2026-05-15	115.4500	117.9700	112.0000	117.9700	+17.770%	6	213	+57.896%
2026-05-12	100.4400	100.4400	100.1700	100.1700	-3.180%	4	217	+85.954%
2026-05-11	103.2000	103.4600	103.2000	103.4600	-2.359%	2	217	+80.041%
2026-05-08	108.0000	108.0000	105.9600	105.9600	-7.394%	3	216	+75.793%
2026-05-07	115.5000	116.0000	114.3500	114.4200	+10.926%	8	215	+62.795%
2026-05-06	100.7500	107.2400	100.7500	103.1500	+0.292%	5	218	+80.582%
2026-05-05	102.8500	102.8500	102.8500	102.8500	-2.512%	1	217	+81.108%
2026-05-04	111.0000	111.0000	105.5000	105.5000	+5.027%	4	216	+76.559%
2026-04-30	103.0000	103.0000	93.8200	100.4500	-13.718%	20	218	+85.436%
2026-04-29	117.3600	117.3600	113.9500	116.4200	-3.785%	16	211	+59.998%
2026-04-28	115.0000	121.0000	115.0000	121.0000	+2.542%	15	216	+53.942%
2026-04-27	118.0000	118.0000	118.0000	118.0000	+1.392%	16	204	+57.856%
2026-04-24	111.0200	116.3800	111.0200	116.3800	+7.471%	3	188	+60.053%
2026-04-23	110.0500	114.1000	106.8000	108.2900	-8.151%	16	191	+72.010%
2026-04-21	117.9000	117.9000	117.9000	117.9000	+6.600%	1	198	+57.990%
2026-04-20	115.4500	115.4500	110.2000	110.6000	-4.267%	8	198	+68.418%
2026-04-17	117.6900	121.0000	115.5300	115.5300	+3.152%	21	194	+61.231%
2026-04-16	111.7300	112.1000	109.0700	112.0000	+5.461%	22	188	+66.313%
2026-04-15	97.5000	108.8500	97.5000	106.2000	+17.348%	43	195	+75.395%
2026-04-14	90.3100	93.1000	90.3100	90.5000	+8.578%	4	174	+105.823%
2026-04-13	75.8500	83.5000	74.9500	83.3500	+12.211%	16	173	+123.479%
2026-04-10	75.4100	75.4100	73.5000	74.2800	-0.960%	13	182	+150.767%
2026-04-09	72.1500	75.0000	71.0000	75.0000	-5.660%	11	170	+148.360%
2026-04-08	81.9900	81.9900	79.5000	79.5000	+9.024%	2	167	+134.302%
2026-04-07	72.9200	72.9200	72.9200	72.9200	-3.723%	1	167	+155.444%
2026-04-06	75.4800	76.3500	75.0700	75.7400	+0.718%	15	166	+145.933%
2026-04-02	71.0600	75.2000	71.0600	75.2000	+0.267%	13	182	+147.699%
2026-04-01	74.0000	76.7500	74.0000	75.0000	+1.365%	6	182	+148.360%
2026-03-31	72.4500	73.9900	71.0000	73.9900	+10.350%	19	178	+151.750%
2026-03-30	68.7300	69.5500	67.0500	67.0500	-0.149%	15	174	+177.808%
2026-03-27	69.0000	69.0000	67.0000	67.1500	-8.265%	10	161	+177.394%
2026-03-26	74.0800	74.0800	73.2000	73.2000	-2.413%	2	164	+154.467%
2026-03-25	76.7700	76.7700	74.8000	75.0100	-3.524%	18	162	+148.327%
2026-03-24	80.6500	80.6500	77.3600	77.7500	-10.939%	27	165	+139.576%
2026-03-23	87.5100	87.5100	85.6800	87.3000	+3.118%	4	158	+113.368%
2026-03-20	86.0100	86.3500	84.6600	84.6600	-4.716%	13	154	+120.021%
2026-03-19	88.8500	88.8500	88.8500	88.8500	-3.550%	1	152	+109.645%
2026-03-18	96.0000	96.0000	92.1200	92.1200	-4.933%	24	151	+102.204%
2026-03-17	96.9000	96.9000	96.9000	96.9000	+1.562%	1	129	+92.229%
2026-03-16	96.9400	96.9400	95.4100	95.4100	-0.666%	3	128	+95.231%
2026-03-13	97.2000	97.2000	96.0500	96.0500	-7.555%	2	126	+93.930%
2026-03-12	103.0500	103.9000	103.0500	103.9000	+1.953%	4	126	+79.278%
2026-03-11	101.9100	101.9100	101.9100	101.9100	-2.113%	1	122	+82.779%
2026-03-10	104.0000	104.1100	104.0000	104.1100	-3.000%	5	121	+78.917%
2026-03-09	107.3300	107.3300	107.3300	107.3300	-1.078%	1	116	+73.549%
2026-03-06	110.0000	110.0000	108.5000	108.5000	-1.364%	4	117	+71.677%
2026-03-05	105.3500	110.0000	105.3500	110.0000	+2.852%	8	117	+69.336%
2026-03-04	102.4000	107.6700	102.4000	106.9500	+3.483%	15	114	+74.165%
2026-03-03	96.7500	104.0000	96.7500	103.3500	+3.041%	16	100	+80.232%
2026-03-02	97.2000	100.4400	97.2000	100.3000	+6.363%	5	88	+85.713%
2026-02-27	93.6000	96.6500	93.6000	94.3000	-7.176%	11	89	+97.529%
2026-02-26	106.4800	106.4800	101.5900	101.5900	+1.085%	5	80	+83.355%
2026-02-25	97.9500	100.5000	96.7400	100.5000	+10.137%	14	69	+85.343%
2026-02-24	89.9800	91.2500	88.5000	91.2500	+4.333%	10	69	+104.132%
2026-02-23	90.0000	90.0000	87.4600	87.4600	-10.846%	15	59	+112.977%
2026-02-20	98.1000	98.1000	98.1000	98.1000	-0.507%	1	46	+89.878%
2026-02-18	99.4600	99.4600	98.6000	98.6000	+0.561%	9	46	+88.915%
2026-02-17	97.5000	98.0500	96.2500	98.0500	-2.921%	4	39	+89.975%
2026-02-12	100.5000	101.0000	99.9600	101.0000	-1.655%	4	37	+84.426%
2026-02-11	101.7200	102.7000	101.7200	102.7000	-10.696%	2	34	+81.373%
2026-02-10	112.5000	116.5000	112.5000	115.0000	+3.837%	7	32	+61.974%
2026-02-09	103.7000	110.7500	103.7000	110.7500	+11.982%	10	37	+68.190%
2026-02-06	98.6000	98.9000	95.8800	98.9000	+4.435%	8	31	+88.342%
2026-02-05	103.0000	103.5800	94.7000	94.7000	-15.972%	16	25	+96.695%
2026-02-04	114.0000	114.0000	112.7000	112.7000	+6.181%	3	15	+65.280%
2026-02-03	108.0000	108.1000	106.1400	106.1400	-10.430%	5	12	+75.495%
2026-02-02	123.0000	123.0000	118.5000	118.5000	-5.200%	5	7	+57.190%
2026-01-30	125.0000	125.0000	125.0000	125.0000	0.000%	2	2	+49.016%