Dark

MSFT20270319C350
MSFT Mar 19 2027 350.00 Call (MSFT270319C00350000)
option OPRA

EOD

Sep 29, 2026

167.57+1.558%(+2.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	167.5700	167.5700	167.5700	167.5700	+1.558%	2	768	0.000%
2026-09-28	166.5000	166.5000	165.0000	165.0000	-6.648%	2	768	+1.558%
2026-09-25	167.0000	176.7500	167.0000	176.7500	+13.812%	18	768	-5.194%
2026-09-24	155.3000	155.3000	155.3000	155.3000	-1.709%	1	784	+7.901%
2026-09-23	167.0000	167.5000	155.9000	158.0000	+0.830%	4	784	+6.057%
2026-09-22	166.9000	167.0000	156.7000	156.7000	+1.747%	4	785	+6.937%
2026-09-21	154.0100	154.0100	154.0100	154.0100	+0.267%	1	784	+8.805%
2026-09-18	153.6000	153.6000	153.6000	153.6000	-2.476%	1	785	+9.095%
2026-09-15	157.5000	157.5000	157.5000	157.5000	-5.126%	1	785	+6.394%
2026-09-14	160.0000	166.0100	160.0000	166.0100	+5.941%	4	785	+0.940%
2026-09-11	157.0000	157.0000	156.7000	156.7000	+3.092%	2	786	+6.937%
2026-09-10	152.0000	152.0000	152.0000	152.0000	-0.262%	1	785	+10.243%
2026-09-08	152.7500	152.7500	152.4000	152.4000	-6.030%	3	786	+9.954%
2026-09-04	166.2000	166.2000	162.1000	162.1800	-5.955%	36	783	+3.323%
2026-09-03	171.0000	172.5000	171.0000	172.4500	+7.748%	3	783	-2.830%
2026-09-01	160.8200	160.8200	160.0500	160.0500	-6.458%	2	784	+4.699%
2026-08-31	170.5400	171.4100	170.5400	171.1000	+0.352%	41	785	-2.063%
2026-08-28	170.5400	170.5400	170.5000	170.5000	+2.556%	2	825	-1.718%
2026-08-27	160.5000	166.2500	160.5000	166.2500	+5.222%	9	827	+0.794%
2026-08-26	158.0000	158.0000	158.0000	158.0000	+4.290%	1	836	+6.057%
2026-08-25	151.5000	151.5000	151.5000	151.5000	+4.303%	3	837	+10.607%
2026-08-21	147.4500	147.4500	145.2500	145.2500	+0.380%	4	840	+15.367%
2026-08-20	142.8500	144.7000	142.8500	144.7000	-0.344%	6	844	+15.805%
2026-08-19	150.2000	150.2000	145.2000	145.2000	+1.058%	2	847	+15.406%
2026-08-18	144.0000	144.0000	143.0500	143.6800	+1.541%	4	849	+16.627%
2026-08-17	142.0000	142.2600	141.5000	141.5000	-9.295%	4	853	+18.424%
2026-08-14	156.8100	156.8100	156.0000	156.0000	-0.839%	4	849	+7.417%
2026-08-13	156.7700	162.0000	156.7700	157.3200	+2.249%	13	849	+6.515%
2026-08-12	159.5800	159.5800	153.5300	153.8600	-6.752%	9	856	+8.911%
2026-08-11	162.1000	165.0000	162.1000	165.0000	-1.132%	14	863	+1.558%
2026-08-10	165.3000	174.0000	165.3000	166.8900	+3.019%	10	867	+0.407%
2026-08-07	166.0900	166.0900	161.2000	162.0000	+0.217%	15	877	+3.438%
2026-08-06	153.2600	161.6500	153.2600	161.6500	+7.053%	9	892	+3.662%
2026-08-05	154.5500	154.5500	151.0000	151.0000	-5.270%	14	898	+10.974%
2026-08-04	151.0000	161.4500	149.0000	159.4000	+4.868%	33	906	+5.125%
2026-08-03	151.4600	153.5500	145.9000	152.0000	+15.686%	35	921	+10.243%
2026-07-31	125.0000	131.3900	119.0000	131.3900	+8.265%	79	952	+27.536%
2026-07-30	103.3000	124.1000	103.3000	121.3600	+73.868%	273	983	+38.077%
2026-07-29	72.9000	77.6500	69.8000	69.8000	-4.252%	10	1,194	+140.072%
2026-07-28	73.4700	77.9200	72.9000	72.9000	+3.522%	20	1,187	+129.863%
2026-07-27	71.0000	73.0000	70.4200	70.4200	+5.136%	52	1,205	+137.958%
2026-07-24	71.0000	71.0000	66.9800	66.9800	+2.260%	2	1,219	+150.179%
2026-07-23	64.7500	66.0000	63.5500	65.5000	-10.274%	28	1,221	+155.832%
2026-07-22	76.1700	76.1700	71.2500	73.0000	-7.595%	19	1,231	+129.548%
2026-07-21	80.2100	80.2100	79.0000	79.0000	-1.924%	4	1,219	+112.114%
2026-07-20	77.0000	82.0000	77.0000	80.5500	+5.102%	9	1,221	+108.032%
2026-07-17	76.5500	77.2000	73.5000	76.6400	-4.200%	23	1,226	+118.646%
2026-07-16	75.6900	84.7000	75.6900	80.0000	+2.696%	119	1,218	+109.463%
2026-07-15	72.5000	77.9000	72.5000	77.9000	+12.086%	10	1,237	+115.109%
2026-07-14	66.8000	70.8000	66.7000	69.5000	-6.460%	11	1,245	+141.108%
2026-07-13	72.6500	75.2000	69.9500	74.3000	+5.901%	13	1,238	+125.532%
2026-07-10	74.2000	74.2000	67.9500	70.1600	+1.681%	7	1,245	+138.840%
2026-07-09	62.4500	69.0000	60.7000	69.0000	+0.877%	28	1,243	+142.855%
2026-07-08	68.6000	69.2500	67.0000	68.4000	-5.785%	12	1,244	+144.985%
2026-07-07	76.3000	77.0500	72.6000	72.6000	+1.185%	22	1,244	+130.813%
2026-07-06	69.0500	71.8500	68.5000	71.7500	-3.432%	38	1,249	+133.547%
2026-07-02	71.0000	76.0000	71.0000	74.3000	+5.630%	23	1,277	+125.532%
2026-07-01	67.5000	72.8000	64.0000	70.3400	+10.685%	58	1,277	+138.229%
2026-06-30	61.5000	63.5500	60.5000	63.5500	+5.917%	15	1,282	+163.682%
2026-06-29	65.5500	67.7300	59.5000	60.0000	-7.149%	39	1,279	+179.283%
2026-06-26	52.5300	65.0000	52.3000	64.6200	+27.708%	52	1,266	+159.316%
2026-06-25	54.5000	54.5000	47.9900	50.6000	-10.204%	517	1,283	+231.166%
2026-06-24	60.7000	64.2000	56.3500	56.3500	-7.441%	20	928	+197.374%
2026-06-23	61.5000	62.8000	60.8800	60.8800	+2.148%	212	914	+175.246%
2026-06-22	65.5900	66.9500	59.0000	59.6000	-9.765%	24	1,115	+181.158%
2026-06-18	65.0500	66.6500	62.5000	66.0500	+0.870%	64	1,081	+153.702%
2026-06-17	72.0000	72.0000	65.0000	65.4800	-13.729%	26	1,081	+155.910%
2026-06-16	74.5000	75.9000	73.7500	75.9000	-4.792%	15	1,081	+120.777%
2026-06-15	75.1000	80.6000	75.1000	79.7200	+9.581%	15	1,090	+110.198%
2026-06-12	69.6000	73.6500	69.6000	72.7500	-0.342%	15	1,089	+130.337%
2026-06-11	72.5000	75.3700	71.5000	73.0000	-10.319%	218	1,077	+129.548%
2026-06-10	80.7700	82.9500	80.7700	81.4000	-2.328%	6	862	+105.860%
2026-06-09	88.9000	90.5000	81.8500	83.3400	-7.142%	15	858	+101.068%
2026-06-08	90.7500	90.7500	87.7500	89.7500	-4.825%	15	855	+86.708%
2026-06-05	103.6800	103.6800	93.0200	94.3000	-10.259%	21	848	+77.699%
2026-06-04	105.0900	105.4500	104.4000	105.0800	+1.429%	5	840	+59.469%
2026-06-03	106.4500	107.2800	100.0000	103.6000	-10.069%	16	843	+61.747%
2026-06-02	119.7000	125.0000	114.5000	115.2000	-13.449%	23	839	+45.460%
2026-06-01	133.6700	134.9000	129.6000	133.1000	+14.741%	43	836	+25.898%
2026-05-29	108.8600	116.0000	108.8600	116.0000	+14.965%	75	862	+44.457%
2026-05-28	98.0000	102.0000	98.0000	100.9000	+12.361%	9	854	+66.075%
2026-05-27	90.2500	90.2500	89.8000	89.8000	-0.664%	3	863	+86.604%
2026-05-26	93.6000	95.0000	90.4000	90.4000	-5.340%	12	860	+85.365%
2026-05-22	99.0000	99.5300	94.5000	95.5000	+1.596%	11	854	+75.466%
2026-05-21	100.2500	101.5000	92.6500	94.0000	+3.353%	45	859	+78.266%
2026-05-20	91.0500	91.0500	90.0000	90.9500	-3.655%	12	859	+84.244%
2026-05-19	105.0000	105.0000	93.0000	94.4000	-3.378%	61	905	+77.511%
2026-05-18	95.0000	100.0000	93.5000	97.7000	+0.722%	21	905	+71.515%
2026-05-15	91.2600	102.4700	91.2600	97.0000	+10.491%	26	905	+72.753%
2026-05-14	82.6500	87.7900	82.5500	87.7900	+3.648%	12	908	+90.876%
2026-05-13	81.2000	84.7000	81.0000	84.7000	-0.820%	29	876	+97.839%
2026-05-12	84.8400	85.4000	84.8400	85.4000	-4.110%	11	876	+96.218%
2026-05-11	87.3000	89.0600	85.0000	89.0600	-2.667%	21	876	+88.154%
2026-05-08	92.2500	94.3000	91.5000	91.5000	-5.670%	7	878	+83.137%
2026-05-07	96.9000	100.4000	96.8500	97.0000	+6.970%	20	873	+72.753%
2026-05-06	83.8500	93.5000	83.8500	90.6800	+2.730%	14	879	+84.793%
2026-05-05	89.8900	89.8900	86.5000	88.2700	-1.922%	17	879	+89.838%
2026-05-04	92.8000	93.8000	90.0000	90.0000	-2.734%	6	874	+86.189%
2026-05-01	91.4300	92.9700	89.3400	92.5300	+7.095%	24	868	+81.098%
2026-04-30	90.4000	91.1500	79.4000	86.4000	-14.371%	119	868	+93.947%
2026-04-29	102.0000	102.0000	98.5000	100.9000	-4.115%	26	907	+66.075%
2026-04-28	99.5000	105.2300	99.5000	105.2300	+2.523%	15	912	+59.242%
2026-04-27	99.5000	103.3000	97.8700	102.6400	+0.381%	25	923	+63.260%
2026-04-24	97.0000	102.2500	95.7000	102.2500	+7.180%	9	932	+63.883%
2026-04-23	99.7500	100.0000	91.4000	95.4000	-12.316%	25	933	+75.650%
2026-04-22	105.5000	108.8000	105.5000	108.8000	+5.775%	23	925	+54.017%
2026-04-21	98.9000	104.1000	98.5700	102.8600	+7.650%	24	942	+62.911%
2026-04-20	100.0000	100.0000	95.3300	95.5500	-4.944%	16	942	+75.374%
2026-04-17	101.8100	107.9200	99.7000	100.5200	+1.433%	53	944	+66.703%
2026-04-16	98.5500	99.5000	92.9500	99.1000	+7.321%	63	983	+69.092%
2026-04-15	84.5500	94.0000	84.5500	92.3400	+18.582%	61	1,020	+81.471%
2026-04-14	76.6300	79.2300	76.5000	77.8700	+9.753%	58	1,046	+115.192%
2026-04-13	63.8300	70.9500	63.1200	70.9500	+13.447%	102	1,053	+136.180%
2026-04-10	63.9500	64.0000	61.9300	62.5400	+0.385%	55	1,006	+167.941%
2026-04-09	62.0000	63.3000	59.5500	62.3000	-0.954%	129	961	+168.973%
2026-04-08	70.5200	70.5200	62.9000	62.9000	-0.079%	19	885	+166.407%
2026-04-07	62.0000	62.9500	60.0000	62.9500	-0.238%	15	876	+166.195%
2026-04-06	63.3000	64.1500	62.4000	63.1000	-2.171%	12	871	+165.563%
2026-04-02	59.4800	64.5000	59.4800	64.5000	+4.623%	13	881	+159.798%
2026-04-01	63.8700	64.0200	61.5900	61.6500	-1.909%	7	881	+171.809%
2026-03-31	59.4500	63.2000	58.5000	62.8500	+11.357%	71	883	+166.619%
2026-03-30	57.2000	59.6200	55.0000	56.4400	+1.147%	29	869	+196.899%
2026-03-27	57.4900	57.7000	55.5000	55.8000	-8.525%	166	859	+200.305%
2026-03-26	62.9000	64.8700	61.0000	61.0000	-2.634%	278	840	+174.705%
2026-03-25	67.0000	67.0000	62.3000	62.6500	-4.205%	68	600	+167.470%
2026-03-24	68.5000	68.5000	64.5000	65.4000	-7.887%	36	572	+156.223%
2026-03-23	74.0000	74.6000	71.0000	71.0000	-1.128%	12	543	+136.014%
2026-03-20	72.2300	74.3000	71.7600	71.8100	-6.229%	28	533	+133.352%
2026-03-19	77.0900	78.1300	75.5000	76.5800	-4.347%	12	526	+118.817%
2026-03-18	80.5000	80.5700	79.2300	80.0600	-4.759%	6	519	+109.306%
2026-03-17	86.0000	86.0000	82.9100	84.0600	+0.071%	3	514	+99.346%
2026-03-16	81.8300	85.3400	81.8300	84.0000	+1.818%	12	511	+99.488%
2026-03-13	86.6000	88.0000	82.4200	82.5000	-6.621%	26	507	+103.115%
2026-03-12	88.7000	88.7000	88.3500	88.3500	-0.011%	3	495	+89.666%
2026-03-11	92.4700	92.4700	88.1300	88.3600	-2.311%	4	497	+89.645%
2026-03-10	91.7100	91.7100	90.4500	90.4500	-1.471%	2	495	+85.263%
2026-03-09	91.1500	93.1000	91.1500	91.8000	-2.960%	6	493	+82.538%
2026-03-06	95.8000	97.0000	94.6000	94.6000	-0.316%	7	497	+77.135%
2026-03-05	94.9200	95.8000	92.6200	94.9000	+3.569%	6	490	+76.575%
2026-03-04	90.3100	93.9100	90.1000	91.6300	+1.924%	17	490	+82.877%
2026-03-03	83.1800	91.0000	83.1800	89.9000	+6.365%	18	476	+86.396%
2026-03-02	82.5500	86.5000	81.5000	84.5200	+3.706%	8	466	+98.261%
2026-02-27	83.4500	83.4500	81.5000	81.5000	-7.826%	12	466	+105.607%
2026-02-26	90.0000	90.0000	87.7800	88.4200	+3.512%	17	465	+89.516%
2026-02-25	81.5300	86.0000	81.5300	85.4200	+8.954%	16	454	+96.172%
2026-02-24	75.2900	78.5000	73.0000	78.4000	+5.660%	182	454	+113.737%
2026-02-23	77.6500	78.2100	73.9500	74.2000	-12.189%	40	274	+125.836%
2026-02-20	85.2400	85.2400	84.5000	84.5000	-1.744%	2	240	+98.308%
2026-02-19	88.3300	88.3300	84.5000	86.0000	-0.394%	6	238	+94.849%
2026-02-18	86.2400	86.3400	86.2400	86.3400	+4.414%	3	232	+94.082%
2026-02-17	84.4000	84.5000	82.6900	82.6900	-3.849%	4	229	+102.648%
2026-02-13	86.5000	87.7800	85.9000	86.0000	-3.371%	17	208	+94.849%
2026-02-12	89.5000	89.5000	88.6100	89.0000	+1.010%	3	208	+88.281%
2026-02-11	92.0000	93.0000	88.1100	88.1100	-9.352%	15	205	+90.183%
2026-02-10	100.2000	101.8000	97.2000	97.2000	+1.578%	10	200	+72.397%
2026-02-09	92.0500	96.3800	92.0500	95.6900	+9.360%	31	203	+75.118%
2026-02-06	82.7500	87.5000	82.0000	87.5000	+7.362%	119	190	+91.509%
2026-02-05	88.8800	88.8800	81.2000	81.5000	-15.631%	47	111	+105.607%
2026-02-04	98.0000	98.5000	94.2000	96.6000	+3.960%	65	100	+73.468%
2026-02-03	93.5200	94.9000	92.8100	92.9200	-9.944%	18	71	+80.338%
2026-02-02	104.2000	104.3500	103.1800	103.1800	-5.815%	6	53	+62.406%
2026-01-30	112.0000	116.0000	107.2000	109.5500	0.000%	57	47	+52.962%