Dark

MSFT20270319C360
MSFT Mar 19 2027 360.00 Call (MSFT270319C00360000)
option OPRA

EOD

Sep 25, 2026

165.53+12.224%(+18.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	166.0000	168.0000	163.2500	165.5300	+12.224%	5	578	0.000%
2026-09-23	147.5000	147.5000	147.5000	147.5000	-0.378%	1	579	+12.224%
2026-09-22	148.0600	148.0600	148.0600	148.0600	+0.448%	1	580	+11.799%
2026-09-21	147.4000	147.4000	147.4000	147.4000	+1.845%	1	581	+12.300%
2026-09-18	144.7300	144.7300	144.7300	144.7300	-2.898%	5	582	+14.372%
2026-09-17	149.0500	149.0500	149.0500	149.0500	+6.464%	1	587	+11.057%
2026-09-16	140.0000	140.0000	140.0000	140.0000	-11.644%	1	588	+18.236%
2026-09-14	155.0000	158.4500	155.0000	158.4500	+9.722%	4	587	+4.468%
2026-09-09	143.0500	144.8500	143.0500	144.4100	-11.589%	4	591	+14.625%
2026-09-03	163.3400	163.3400	163.3400	163.3400	+11.191%	1	590	+1.341%
2026-09-02	149.8000	149.8000	146.9000	146.9000	-4.025%	2	591	+12.682%
2026-09-01	153.0600	153.0600	153.0600	153.0600	-5.326%	1	593	+8.147%
2026-08-31	162.0300	162.0300	161.6700	161.6700	-1.994%	2	594	+2.388%
2026-08-28	163.3800	167.8600	161.4500	164.9600	+4.273%	17	594	+0.346%
2026-08-27	150.2000	158.2000	150.2000	158.2000	+7.986%	21	611	+4.633%
2026-08-26	146.5000	146.5000	146.5000	146.5000	+3.351%	1	632	+12.990%
2026-08-24	141.7500	141.7500	141.7500	141.7500	+4.752%	1	633	+16.776%
2026-08-20	136.6000	136.6000	134.5300	135.3200	-0.806%	5	634	+22.325%
2026-08-19	134.3000	136.4200	134.3000	136.4200	+1.322%	2	635	+21.339%
2026-08-18	134.9500	135.2600	134.6400	134.6400	-1.363%	4	637	+22.943%
2026-08-17	136.5000	136.5000	136.5000	136.5000	-6.851%	1	641	+21.267%
2026-08-13	146.5400	146.5400	146.5400	146.5400	+0.370%	1	642	+12.959%
2026-08-12	147.5000	147.5000	145.5000	146.0000	-5.740%	21	643	+13.377%
2026-08-11	155.4600	155.4600	154.8900	154.8900	-4.389%	2	663	+6.869%
2026-08-10	162.0000	162.0000	162.0000	162.0000	+5.195%	3	664	+2.179%
2026-08-07	156.0000	156.0000	153.5000	154.0000	+0.719%	22	667	+7.487%
2026-08-06	146.3400	153.0000	146.3400	152.9000	+6.833%	28	689	+8.260%
2026-08-05	148.6200	148.7100	143.0000	143.1200	-5.718%	27	717	+15.658%
2026-08-04	150.0000	152.5300	150.0000	151.8000	+5.563%	14	743	+9.045%
2026-08-03	138.0000	145.2900	138.0000	143.8000	+20.840%	224	753	+15.111%
2026-07-31	114.0000	121.5000	111.3000	119.0000	+3.631%	46	951	+39.101%
2026-07-30	97.8300	116.3500	95.4500	114.8300	+76.120%	257	963	+44.152%
2026-07-29	64.2000	71.1000	64.2000	65.2000	-7.949%	133	1,163	+153.880%
2026-07-28	67.4000	72.0200	65.5500	70.8300	+6.833%	30	1,292	+133.700%
2026-07-27	65.3000	67.4000	64.3300	66.3000	+11.130%	6	1,303	+149.668%
2026-07-24	61.7000	61.7000	59.6600	59.6600	+1.983%	2	1,310	+177.456%
2026-07-23	65.0100	66.2400	58.5000	58.5000	-12.162%	19	1,312	+182.957%
2026-07-22	67.2500	67.2500	65.2000	66.6000	-5.196%	48	1,331	+148.544%
2026-07-21	70.2500	70.2500	70.2500	70.2500	-6.020%	1	1,308	+135.630%
2026-07-20	73.2500	75.0500	73.2500	74.7500	+6.481%	4	1,309	+121.445%
2026-07-17	71.1500	71.1500	70.2000	70.2000	-10.023%	2	1,311	+135.798%
2026-07-16	70.2500	78.0200	69.2800	78.0200	+9.104%	11	1,313	+112.164%
2026-07-15	70.5500	72.6500	69.4500	71.5100	+10.083%	32	1,321	+131.478%
2026-07-14	61.7500	64.9600	61.7500	64.9600	-4.471%	5	1,349	+154.818%
2026-07-13	66.8000	70.0000	65.1000	68.0000	+7.374%	58	1,348	+143.426%
2026-07-10	68.1500	68.1500	62.0000	63.3300	-0.268%	21	1,385	+161.377%
2026-07-09	60.5500	63.5000	60.5500	63.5000	+1.681%	2	1,378	+160.677%
2026-07-08	63.6500	63.6500	62.4500	62.4500	-10.453%	33	1,378	+165.060%
2026-07-07	69.7500	70.5000	69.7400	69.7400	+9.139%	3	1,385	+137.353%
2026-07-06	62.7500	63.9000	62.7500	63.9000	-6.851%	11	1,387	+159.045%
2026-07-02	65.4000	68.6000	65.3500	68.6000	+3.158%	25	1,412	+141.297%
2026-07-01	61.7500	67.6000	61.5900	66.5000	+15.914%	289	1,412	+148.917%
2026-06-30	56.0000	57.3700	55.0000	57.3700	+5.557%	122	1,223	+188.531%
2026-06-29	61.3300	61.3400	54.1000	54.3500	-5.839%	34	1,116	+204.563%
2026-06-26	50.1700	57.7200	50.1700	57.7200	+28.067%	71	1,092	+186.781%
2026-06-25	49.3800	49.3800	43.5000	45.0700	-16.537%	459	1,074	+267.273%
2026-06-24	59.8500	59.8500	54.0000	54.0000	-3.829%	28	936	+206.537%
2026-06-23	54.5000	56.5900	54.5000	56.1500	+3.179%	14	912	+194.800%
2026-06-22	60.0000	60.0000	53.7500	54.4200	-12.155%	30	908	+204.171%
2026-06-18	57.8000	61.9500	57.8000	61.9500	+2.397%	6	663	+167.199%
2026-06-17	66.5000	66.5000	59.5000	60.5000	-12.192%	320	663	+173.603%
2026-06-16	68.3800	68.9000	67.9200	68.9000	-6.892%	7	663	+140.247%
2026-06-15	71.5000	75.0500	71.5000	74.0000	+9.874%	21	663	+123.689%
2026-06-12	67.1500	67.3500	63.9000	67.3500	+0.223%	9	646	+145.776%
2026-06-11	69.5000	69.8000	63.9900	67.2000	-11.579%	11	642	+146.324%
2026-06-10	73.8600	76.2500	73.8600	76.0000	-1.935%	5	633	+117.803%
2026-06-09	79.9200	79.9200	74.5000	77.5000	-5.303%	8	632	+113.587%
2026-06-08	83.0000	83.0000	81.7500	81.8400	-5.431%	4	633	+102.261%
2026-06-05	93.9400	93.9400	86.5400	86.5400	-10.784%	9	635	+91.276%
2026-06-04	97.7500	97.7500	97.0000	97.0000	+1.042%	4	641	+70.649%
2026-06-03	103.0000	103.0000	93.6000	96.0000	-9.434%	7	639	+72.427%
2026-06-02	113.0000	113.0000	106.0000	106.0000	-14.309%	7	640	+56.160%
2026-06-01	125.2900	127.0000	122.0000	123.7000	+9.537%	21	640	+33.816%
2026-05-29	105.5000	112.9300	104.6600	112.9300	+20.279%	43	651	+46.578%
2026-05-28	85.0000	96.2500	85.0000	93.8900	+12.107%	9	641	+76.302%
2026-05-27	82.0600	83.7500	82.0000	83.7500	-2.503%	8	643	+97.648%
2026-05-26	85.9000	85.9000	85.9000	85.9000	-1.918%	1	644	+92.701%
2026-05-22	90.9700	90.9700	87.5000	87.5800	-1.596%	6	644	+89.004%
2026-05-21	89.0000	89.0000	89.0000	89.0000	-0.045%	1	643	+85.989%
2026-05-20	83.0000	89.1000	83.0000	89.0400	+1.505%	16	643	+85.905%
2026-05-19	92.6500	97.0000	87.7200	87.7200	-3.307%	16	620	+88.703%
2026-05-18	86.2700	90.7200	86.2700	90.7200	-1.069%	8	620	+82.463%
2026-05-15	84.6300	94.2500	84.6300	91.7000	+13.490%	22	620	+80.513%
2026-05-14	75.0000	82.5000	75.0000	80.8000	+4.555%	11	630	+104.864%
2026-05-13	74.7400	77.2800	74.7400	77.2800	-2.854%	6	618	+114.195%
2026-05-12	79.7000	80.4000	78.7000	79.5500	-1.669%	6	618	+108.083%
2026-05-11	81.5000	81.5000	79.9800	80.9000	-4.835%	5	618	+104.611%
2026-05-08	85.3500	86.0000	83.5000	85.0100	-6.480%	36	618	+94.718%
2026-05-07	90.0000	94.4700	90.0000	90.9000	+9.650%	26	587	+82.101%
2026-05-06	77.2000	82.9000	77.2000	82.9000	+3.109%	2	602	+99.674%
2026-05-05	81.0000	81.0000	80.1000	80.4000	-4.343%	5	602	+105.883%
2026-05-04	86.3600	88.5000	84.0500	84.0500	-1.234%	4	599	+96.942%
2026-05-01	84.9100	85.5000	84.9100	85.1000	+5.518%	9	590	+94.512%
2026-04-30	82.5300	83.5000	74.6000	80.6500	-12.669%	28	590	+105.245%
2026-04-29	91.7000	92.3500	91.7000	92.3500	-4.646%	3	571	+79.242%
2026-04-28	93.5000	97.3900	93.1600	96.8500	+0.970%	14	574	+70.914%
2026-04-27	93.5600	95.9200	91.0000	95.9200	+1.395%	7	580	+72.571%
2026-04-24	91.4000	94.6000	90.1300	94.6000	+7.439%	15	584	+74.979%
2026-04-23	88.5000	93.1100	87.2800	88.0500	-11.641%	4	576	+87.995%
2026-04-22	99.0200	101.0000	98.6900	99.6500	+4.674%	6	573	+66.111%
2026-04-21	91.0000	97.0000	91.0000	95.2000	+6.966%	35	598	+73.876%
2026-04-20	90.5000	91.5300	88.9000	89.0000	-4.894%	15	598	+85.989%
2026-04-17	95.2300	100.9100	93.5800	93.5800	+1.222%	17	603	+76.886%
2026-04-16	90.5000	92.4500	86.1500	92.4500	+7.563%	13	612	+79.048%
2026-04-15	75.0500	85.9500	74.6500	85.9500	+21.313%	39	612	+92.589%
2026-04-14	70.0400	73.3100	70.0400	70.8500	+8.916%	48	629	+133.634%
2026-04-13	57.5700	65.0500	57.2900	65.0500	+14.063%	58	634	+154.466%
2026-04-10	60.0000	60.0000	56.0400	57.0300	-0.558%	21	622	+190.251%
2026-04-09	54.8200	57.6500	54.1000	57.3500	-1.630%	37	608	+188.631%
2026-04-08	64.0000	64.0000	56.5500	58.3000	+3.737%	20	591	+183.928%
2026-04-07	56.2500	56.9000	54.3000	56.2000	-2.431%	17	585	+194.537%
2026-04-06	58.2000	58.2500	56.9300	57.6000	+0.611%	34	580	+187.378%
2026-04-02	55.0000	57.5500	54.5200	57.2500	+1.184%	14	575	+189.135%
2026-04-01	56.0000	58.6500	56.0000	56.5800	-1.737%	12	575	+192.559%
2026-03-31	54.6000	58.2500	53.5500	57.5800	+12.395%	45	576	+187.478%
2026-03-30	53.4500	54.9000	49.6000	51.2300	+2.154%	37	561	+223.111%
2026-03-27	52.5000	52.5000	50.0000	50.1500	-9.802%	123	551	+230.070%
2026-03-26	59.3800	59.3800	55.4000	55.6000	-4.138%	32	457	+197.716%
2026-03-25	59.5000	59.6000	57.8400	58.0000	-2.027%	13	444	+185.397%
2026-03-24	61.8500	61.8500	59.2000	59.2000	-11.905%	43	432	+179.611%
2026-03-23	68.4000	68.4000	67.2000	67.2000	+1.541%	7	407	+146.324%
2026-03-20	66.0500	67.9900	65.8500	66.1800	-5.186%	7	403	+150.121%
2026-03-19	70.9500	71.1500	69.5000	69.8000	-4.488%	9	399	+137.149%
2026-03-18	73.0800	73.0800	73.0800	73.0800	-5.091%	1	394	+126.505%
2026-03-17	78.1800	78.9000	76.9800	77.0000	-1.786%	14	393	+114.974%
2026-03-16	77.8000	78.4000	77.8000	78.4000	+2.484%	26	392	+111.135%
2026-03-13	78.9000	78.9000	76.5000	76.5000	-6.707%	29	381	+116.379%
2026-03-12	82.5700	82.5700	82.0000	82.0000	-0.786%	2	362	+101.866%
2026-03-11	85.8000	85.8000	82.0500	82.6500	-1.607%	9	362	+100.278%
2026-03-10	83.5000	85.0000	83.5000	84.0000	-2.348%	3	356	+97.060%
2026-03-09	82.7500	86.1000	82.7500	86.0200	-2.604%	8	355	+92.432%
2026-03-06	89.1000	90.0300	88.3200	88.3200	+0.307%	16	355	+87.421%
2026-03-05	86.5000	89.5000	86.5000	88.0500	+2.384%	7	345	+87.995%
2026-03-04	85.0000	88.0000	83.6000	86.0000	+5.521%	13	344	+92.477%
2026-03-03	80.2000	81.5000	80.2000	81.5000	+1.888%	2	343	+103.104%
2026-03-02	79.6200	80.7600	79.6200	79.9900	+5.056%	6	343	+106.938%
2026-02-27	74.5600	77.4100	74.5600	76.1400	-6.862%	8	342	+117.402%
2026-02-26	83.8500	85.0000	80.2500	81.7500	+2.303%	8	334	+102.483%
2026-02-25	76.1100	80.0000	75.2800	79.9100	+11.731%	15	329	+107.146%
2026-02-24	71.8300	71.8300	71.5200	71.5200	+2.026%	2	329	+131.446%
2026-02-23	74.8100	74.8100	70.0000	70.1000	-9.548%	9	327	+136.134%
2026-02-20	77.4800	79.1400	76.7500	77.5000	-3.463%	26	319	+113.587%
2026-02-19	80.2800	80.2800	80.2800	80.2800	+2.268%	1	304	+106.191%
2026-02-18	78.5000	79.4000	78.5000	78.5000	+3.357%	4	304	+110.866%
2026-02-17	76.6000	76.8000	75.9500	75.9500	-7.095%	5	303	+117.946%
2026-02-13	81.7500	81.7500	81.7500	81.7500	+0.864%	5	295	+102.483%
2026-02-12	82.0400	82.0400	78.0000	81.0500	-1.159%	8	295	+104.232%
2026-02-11	90.9500	90.9500	82.0000	82.0000	-14.136%	2	289	+101.866%
2026-02-10	95.5000	95.5000	95.5000	95.5000	+8.044%	2	287	+73.330%
2026-02-09	86.9000	88.8000	86.9000	88.3900	+10.557%	30	286	+87.272%
2026-02-06	77.6100	80.0000	76.0000	79.9500	+6.260%	49	257	+107.042%
2026-02-05	78.4200	83.3700	75.2400	75.2400	-16.641%	171	222	+120.003%
2026-02-04	88.3300	92.4100	85.6000	90.2600	+4.941%	44	53	+83.392%
2026-02-03	90.0000	90.0000	86.0100	86.0100	-10.870%	3	12	+92.454%
2026-02-02	100.0000	101.5000	96.5000	96.5000	-4.455%	6	9	+71.534%
2026-01-30	108.0000	108.0000	101.0000	101.0000	0.000%	7	6	+63.891%