Dark

MSFT20270319C340
MSFT Mar 19 2027 340.00 Call (MSFT270319C00340000)
option OPRA

EOD

Sep 29, 2026

176.87-4.934%(-9.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	176.8700	176.8700	176.8700	176.8700	-4.934%	1	252	0.000%
2026-09-25	183.6100	186.0500	182.0000	186.0500	+13.348%	9	252	-4.934%
2026-09-24	161.4600	164.1400	161.4600	164.1400	-3.362%	5	257	+7.756%
2026-09-23	167.0500	169.8500	167.0500	169.8500	+3.183%	7	262	+4.133%
2026-09-17	164.6100	164.6100	164.6100	164.6100	-1.183%	5	262	+7.448%
2026-09-11	166.5800	166.5800	166.5800	166.5800	+1.884%	1	267	+6.177%
2026-09-10	163.5000	163.5000	163.5000	163.5000	+0.603%	1	267	+8.177%
2026-09-08	162.5200	162.5200	162.5200	162.5200	-12.151%	1	266	+8.830%
2026-08-28	181.5000	185.0000	181.5000	185.0000	+5.914%	3	266	-4.395%
2026-08-27	170.0000	175.0000	170.0000	174.6700	+6.092%	4	269	+1.260%
2026-08-26	163.8600	164.6400	163.8600	164.6400	+1.130%	2	273	+7.428%
2026-08-25	160.1200	162.8000	160.1200	162.8000	+3.071%	2	274	+8.643%
2026-08-24	157.9500	157.9500	157.9500	157.9500	+3.949%	1	276	+11.978%
2026-08-20	151.9500	151.9500	151.9500	151.9500	-2.796%	1	275	+16.400%
2026-08-19	156.3200	156.3200	156.3200	156.3200	+4.213%	4	276	+13.146%
2026-08-17	150.3700	150.3700	150.0000	150.0000	-10.916%	2	276	+17.913%
2026-08-14	168.3800	168.3800	168.3800	168.3800	+3.555%	2	276	+5.042%
2026-08-12	164.9200	165.3500	162.6000	162.6000	-6.600%	4	278	+8.776%
2026-08-11	171.0000	174.0900	171.0000	174.0900	-0.617%	2	276	+1.597%
2026-08-10	177.9500	177.9500	175.1600	175.1700	+4.156%	62	278	+0.970%
2026-08-06	167.4500	170.0200	167.3000	168.1800	+5.113%	4	340	+5.167%
2026-08-05	160.0000	160.0000	160.0000	160.0000	-5.325%	1	342	+10.544%
2026-08-04	157.6200	169.3000	157.6200	169.0000	+3.776%	4	343	+4.657%
2026-08-03	152.0000	162.8500	152.0000	162.8500	+19.121%	6	344	+8.609%
2026-07-31	132.5500	136.7100	130.5000	136.7100	+3.647%	6	348	+29.376%
2026-07-30	114.3000	131.9500	110.3500	131.9000	+62.840%	94	350	+34.094%
2026-07-29	82.8000	84.7500	81.0000	81.0000	-4.368%	3	397	+118.358%
2026-07-28	83.0000	84.7000	83.0000	84.7000	+6.008%	2	399	+108.819%
2026-07-27	78.8000	79.9000	76.3000	79.9000	+11.873%	3	401	+121.364%
2026-07-23	73.5000	73.5000	69.4900	71.4200	-9.709%	7	403	+147.648%
2026-07-22	78.1000	79.1000	78.1000	79.1000	-6.996%	3	407	+123.603%
2026-07-21	85.0500	85.0500	85.0500	85.0500	-3.132%	1	406	+107.960%
2026-07-20	82.9700	88.3500	82.9700	87.8000	+7.730%	5	407	+101.446%
2026-07-17	84.1500	84.1500	81.5000	81.5000	-8.427%	2	410	+117.018%
2026-07-16	89.0700	89.0700	89.0000	89.0000	+4.792%	2	410	+98.730%
2026-07-15	84.9300	84.9300	84.9300	84.9300	+12.445%	1	412	+108.254%
2026-07-14	72.7000	75.8000	72.7000	75.5300	-6.753%	8	411	+134.172%
2026-07-13	79.3500	81.0000	79.3500	81.0000	+6.860%	3	414	+118.358%
2026-07-10	76.3000	76.3000	75.8000	75.8000	+1.067%	5	417	+133.338%
2026-07-09	67.8000	75.0500	67.8000	75.0000	+2.069%	15	414	+135.827%
2026-07-08	75.1500	75.1500	73.4800	73.4800	-10.771%	3	416	+140.705%
2026-07-07	81.3500	82.5500	80.8000	82.3500	+5.985%	9	414	+114.778%
2026-07-06	75.2700	77.7000	75.2700	77.7000	-2.802%	9	417	+127.632%
2026-07-02	79.9400	79.9400	79.9400	79.9400	+1.990%	1	411	+121.253%
2026-07-01	70.2000	79.4200	70.2000	78.3800	+16.516%	14	411	+125.657%
2026-06-30	67.0000	67.2700	66.5400	67.2700	-5.053%	7	414	+162.926%
2026-06-29	72.0000	72.8000	70.8500	70.8500	+2.503%	4	418	+149.640%
2026-06-26	60.0500	69.1200	60.0500	69.1200	+20.104%	28	420	+155.888%
2026-06-25	57.9100	58.0000	53.7800	57.5500	-8.067%	41	410	+207.333%
2026-06-24	66.0500	68.7000	62.6000	62.6000	-7.383%	14	390	+182.540%
2026-06-23	67.2700	69.5500	67.2700	67.5900	+6.007%	3	392	+161.681%
2026-06-22	72.1500	72.1500	63.7600	63.7600	-11.629%	8	391	+177.400%
2026-06-18	69.0000	72.1500	69.0000	72.1500	+1.377%	14	373	+145.142%
2026-06-17	77.5000	77.5000	71.0500	71.1700	-11.590%	11	373	+148.518%
2026-06-16	83.8000	83.8000	80.5000	80.5000	-6.936%	3	373	+119.714%
2026-06-15	87.7500	87.7500	86.5000	86.5000	+10.416%	5	370	+104.474%
2026-06-12	75.6300	80.3000	75.3000	78.3400	-0.773%	11	365	+125.772%
2026-06-11	83.0000	83.0000	76.5000	78.9500	-11.292%	7	363	+124.028%
2026-06-10	90.3200	90.3200	89.0000	89.0000	-1.341%	2	363	+98.730%
2026-06-09	94.1000	97.1500	90.2100	90.2100	-6.518%	54	362	+96.065%
2026-06-08	97.3600	97.8400	96.5000	96.5000	-6.898%	47	391	+83.285%
2026-06-05	107.8500	107.8500	103.6500	103.6500	-5.816%	81	346	+70.642%
2026-06-04	113.0000	115.3500	110.0500	110.0500	+0.237%	58	426	+60.718%
2026-06-03	120.8500	120.8500	109.7900	109.7900	-12.168%	77	371	+61.098%
2026-06-02	127.2900	131.1100	124.1400	125.0000	-10.619%	15	393	+41.496%
2026-06-01	141.7400	141.7400	136.5000	139.8500	+13.755%	13	384	+26.471%
2026-05-29	122.9400	122.9400	122.9400	122.9400	+14.897%	1	390	+43.867%
2026-05-28	103.0000	108.8500	103.0000	107.0000	+10.881%	50	390	+65.299%
2026-05-27	98.0000	98.0000	96.5000	96.5000	-1.531%	10	384	+83.285%
2026-05-26	101.5000	101.5800	98.0000	98.0000	-4.110%	34	374	+80.480%
2026-05-22	102.2000	102.2000	102.2000	102.2000	-0.834%	25	390	+73.063%
2026-05-21	102.5000	103.0600	102.0000	103.0600	+0.645%	4	365	+71.618%
2026-05-19	109.0000	111.2000	100.7500	102.4000	-3.003%	173	365	+72.725%
2026-05-18	104.0000	106.9600	102.2400	105.5700	+0.466%	142	336	+67.538%
2026-05-15	101.8000	108.3400	101.8000	105.0800	+16.110%	54	336	+68.319%
2026-05-13	89.0000	90.5700	89.0000	90.5000	-4.737%	5	289	+95.436%
2026-05-11	91.7400	95.3000	91.7400	95.0000	-3.573%	8	286	+86.179%
2026-05-08	100.7600	100.7700	97.6500	98.5200	-7.710%	78	286	+79.527%
2026-05-07	104.6300	107.8000	104.6300	106.7500	+7.503%	129	281	+65.686%
2026-05-06	98.0000	99.3000	98.0000	99.3000	+4.913%	16	344	+78.117%
2026-05-05	94.0500	95.3000	93.8200	94.6500	-2.423%	18	328	+86.867%
2026-05-04	100.5000	103.3600	97.0000	97.0000	-2.020%	20	339	+82.340%
2026-05-01	98.0000	100.0000	96.2000	99.0000	+5.544%	87	259	+78.657%
2026-04-30	95.2000	95.2000	86.9500	93.8000	-12.987%	79	259	+88.561%
2026-04-29	110.0000	110.0000	107.6000	107.8000	-4.322%	33	255	+64.072%
2026-04-28	107.0000	112.6700	107.0000	112.6700	+2.149%	87	224	+56.981%
2026-04-27	103.6500	110.3000	103.6500	110.3000	+2.414%	4	263	+60.354%
2026-04-24	105.5000	107.7000	103.8000	107.7000	-0.037%	4	265	+64.225%
2026-04-23	104.3000	107.7400	102.3500	107.7400	-5.591%	7	266	+64.164%
2026-04-22	113.5500	116.3000	113.5500	114.1200	+5.618%	5	266	+54.986%
2026-04-21	107.0000	110.8000	107.0000	108.0500	+4.548%	10	271	+63.693%
2026-04-20	105.2000	105.2000	103.3500	103.3500	-4.948%	6	271	+71.137%
2026-04-17	111.8500	112.8000	108.7300	108.7300	+2.171%	29	269	+62.669%
2026-04-16	100.0000	106.4200	100.0000	106.4200	+7.386%	7	290	+66.200%
2026-04-15	92.2500	100.5400	92.2500	99.1000	+16.315%	71	290	+78.476%
2026-04-14	85.0000	85.9300	84.3900	85.2000	+9.653%	38	307	+107.594%
2026-04-13	68.6000	77.7000	68.6000	77.7000	+11.799%	14	303	+127.632%
2026-04-10	70.0000	70.0000	67.4900	69.5000	+1.668%	15	302	+154.489%
2026-04-09	68.0000	68.3600	65.3300	68.3600	-0.204%	13	295	+158.733%
2026-04-08	73.0000	73.0000	68.5000	68.5000	+0.528%	6	290	+158.204%
2026-04-07	68.1100	68.1400	67.3900	68.1400	-1.674%	3	289	+159.569%
2026-04-06	68.3900	69.3000	68.3900	69.3000	+2.062%	2	286	+155.224%
2026-04-02	65.0000	68.0000	64.5000	67.9000	+0.118%	19	272	+160.486%
2026-04-01	69.3800	69.6000	67.8200	67.8200	-0.440%	84	272	+160.793%
2026-03-31	68.0000	68.1200	65.2500	68.1200	+12.409%	6	191	+159.645%
2026-03-30	62.6000	64.8900	60.6000	60.6000	-2.791%	6	188	+191.865%
2026-03-27	62.0100	63.0000	62.0100	62.3400	-7.876%	4	182	+183.718%
2026-03-26	69.7500	69.7500	67.6700	67.6700	-2.493%	2	179	+161.371%
2026-03-25	72.0000	72.0000	68.9700	69.4000	-4.144%	5	178	+154.856%
2026-03-24	73.2000	74.0000	70.5800	72.4000	-9.375%	16	174	+144.296%
2026-03-23	81.0000	81.0000	79.8900	79.8900	+1.745%	4	176	+121.392%
2026-03-20	80.0000	80.1500	78.5200	78.5200	-6.524%	10	175	+125.255%
2026-03-19	84.6700	84.6700	83.3000	84.0000	-1.013%	4	167	+110.560%
2026-03-18	86.0000	86.5200	84.8600	84.8600	-6.336%	10	163	+108.426%
2026-03-17	91.0000	91.0000	90.6000	90.6000	-0.929%	2	153	+95.221%
2026-03-13	91.4500	91.4500	91.4500	91.4500	-7.345%	2	152	+93.406%
2026-03-11	98.7000	98.7000	98.7000	98.7000	+1.231%	1	152	+79.200%
2026-03-10	97.5000	97.5000	97.5000	97.5000	-3.178%	1	153	+81.405%
2026-03-09	97.0000	100.7000	97.0000	100.7000	-0.788%	2	152	+75.641%
2026-03-06	101.5700	102.4000	101.5000	101.5000	-0.098%	19	153	+74.256%
2026-03-05	100.9000	102.0000	100.9000	101.6000	+3.515%	3	136	+74.085%
2026-03-04	102.0000	102.0000	98.1500	98.1500	+3.316%	18	136	+80.204%
2026-03-03	90.1000	95.0000	90.1000	95.0000	+0.148%	2	122	+86.179%
2026-02-26	94.8600	94.8600	94.8600	94.8600	+3.616%	1	121	+86.454%
2026-02-25	87.5000	91.7000	87.5000	91.5500	+10.235%	11	121	+93.195%
2026-02-24	80.9600	83.0500	80.0000	83.0500	+3.168%	35	121	+112.968%
2026-02-23	83.9700	83.9700	80.5000	80.5000	-10.991%	4	91	+119.714%
2026-02-20	90.4400	90.4400	90.4400	90.4400	-1.050%	1	87	+95.566%
2026-02-19	91.4000	91.4000	91.4000	91.4000	+0.440%	1	86	+93.512%
2026-02-18	92.0000	92.0000	91.0000	91.0000	+1.676%	2	87	+94.363%
2026-02-17	90.5900	90.5900	88.7600	89.5000	-6.037%	3	85	+97.620%
2026-02-11	95.2500	95.2500	95.2500	95.2500	-12.855%	1	84	+85.690%
2026-02-10	108.5000	109.3000	108.5000	109.3000	+5.096%	2	83	+61.821%
2026-02-09	101.3700	104.0000	100.7500	104.0000	+11.828%	7	81	+70.067%
2026-02-06	93.0000	93.0000	93.0000	93.0000	+5.983%	1	74	+90.183%
2026-02-05	94.6800	94.6800	87.7500	87.7500	-15.924%	39	73	+101.561%
2026-02-04	105.7600	105.7600	104.3700	104.3700	+5.424%	31	37	+69.464%
2026-02-03	103.2800	103.2800	99.0000	99.0000	-12.195%	3	7	+78.657%
2026-02-02	112.7500	112.7500	112.7500	112.7500	-3.698%	2	5	+56.869%
2026-01-30	118.5000	118.5000	117.0800	117.0800	0.000%	3	3	+51.068%