Dark

MSFT20270319C370
MSFT Mar 19 2027 370.00 Call (MSFT270319C00370000)
option OPRA

EOD

Sep 28, 2026

149.50-4.801%(-7.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	149.1200	149.5000	149.1200	149.5000	-4.801%	2	1,042	0.000%
2026-09-25	149.1200	157.0400	149.1200	157.0400	+15.411%	7	1,043	-4.801%
2026-09-24	136.0700	136.0700	136.0700	136.0700	-3.496%	1	1,043	+9.870%
2026-09-23	144.6400	144.6400	140.1000	141.0000	+7.102%	15	1,042	+6.028%
2026-09-16	131.6500	131.6500	131.6500	131.6500	-11.047%	1	1,047	+13.559%
2026-09-14	140.8000	148.0000	140.8000	148.0000	+7.145%	3	1,048	+1.014%
2026-09-11	138.1300	138.1300	138.1300	138.1300	+4.131%	1	1,048	+8.231%
2026-09-08	132.6500	132.6500	132.6500	132.6500	-6.978%	3	1,048	+12.703%
2026-09-04	142.6000	142.6000	142.6000	142.6000	-8.560%	1	1,047	+4.839%
2026-09-03	153.6500	155.9500	153.6500	155.9500	+7.663%	3	1,047	-4.136%
2026-09-01	144.8500	144.8500	144.8500	144.8500	-5.666%	1	1,049	+3.210%
2026-08-31	153.5500	153.5500	153.5500	153.5500	-3.851%	2	1,049	-2.638%
2026-08-28	155.0000	159.7000	152.6500	159.7000	+7.833%	11	1,051	-6.387%
2026-08-27	147.6000	148.1000	147.0000	148.1000	+16.257%	6	1,060	+0.945%
2026-08-21	127.3900	127.3900	127.3900	127.3900	-0.086%	3	1,067	+17.356%
2026-08-20	127.5000	127.5000	127.5000	127.5000	-3.504%	1	1,068	+17.255%
2026-08-19	125.9000	132.1300	125.9000	132.1300	+4.039%	2	1,068	+13.146%
2026-08-18	125.1100	127.8500	125.1100	127.0000	+2.098%	7	1,070	+17.717%
2026-08-17	130.2500	130.2500	124.3900	124.3900	-8.368%	2	1,073	+20.187%
2026-08-12	136.6800	136.6800	135.7500	135.7500	-5.729%	2	1,075	+10.129%
2026-08-11	146.7700	146.7700	144.0000	144.0000	-5.263%	2	1,076	+3.819%
2026-08-10	148.4000	155.4900	148.4000	152.0000	+4.561%	3	1,076	-1.645%
2026-08-07	145.5000	150.0000	144.3600	145.3700	+1.871%	21	1,076	+2.841%
2026-08-06	141.1800	143.6500	140.6700	142.7000	+4.619%	241	1,078	+4.765%
2026-08-05	140.1900	140.3600	134.1300	136.4000	-4.682%	35	1,078	+9.604%
2026-08-04	129.4300	144.6000	129.4300	143.1000	+6.000%	114	1,095	+4.472%
2026-08-03	132.3500	137.2000	128.8500	135.0000	+19.279%	67	1,095	+10.741%
2026-07-31	106.3200	113.7900	103.5000	113.1800	+10.204%	51	1,118	+32.090%
2026-07-30	90.0500	108.0000	89.0000	102.7000	+66.586%	285	1,125	+45.570%
2026-07-29	59.0000	63.5000	59.0000	61.6500	-5.154%	4	1,176	+142.498%
2026-07-28	64.2500	65.0000	59.8000	65.0000	+6.036%	24	1,177	+130.000%
2026-07-27	60.0000	61.3000	59.4000	61.3000	+11.455%	8	1,184	+143.883%
2026-07-24	55.0000	56.4500	55.0000	55.0000	+1.852%	7	1,185	+171.818%
2026-07-23	53.0000	54.0000	53.0000	54.0000	-17.557%	3	1,188	+176.852%
2026-07-21	67.1000	67.1000	65.5000	65.5000	-3.535%	8	1,186	+128.244%
2026-07-20	62.7000	68.8000	62.7000	67.9000	+5.011%	7	1,191	+120.177%
2026-07-17	65.2800	65.2800	64.6600	64.6600	-8.036%	13	1,194	+131.209%
2026-07-16	63.1500	71.8500	63.1500	70.3100	+8.003%	138	1,203	+112.630%
2026-07-15	62.1100	67.1000	62.1000	65.1000	+10.227%	20	1,250	+129.647%
2026-07-14	57.9600	59.0600	57.9600	59.0600	-6.150%	18	1,269	+153.132%
2026-07-13	61.4000	64.0000	61.4000	62.9300	+6.661%	116	1,271	+137.566%
2026-07-10	58.0000	59.7000	57.0500	59.0000	+5.076%	40	1,243	+153.390%
2026-07-09	52.4800	56.2000	50.5000	56.1500	-2.517%	103	1,211	+166.251%
2026-07-08	58.0000	58.0600	56.8000	57.6000	-7.470%	35	1,241	+159.549%
2026-07-07	64.4000	65.5000	61.3500	62.2500	+4.184%	53	1,264	+140.161%
2026-07-06	59.8000	60.8500	57.5500	59.7500	-6.495%	104	1,252	+150.209%
2026-07-02	61.0000	64.0000	61.0000	63.9000	+8.526%	16	1,252	+133.959%
2026-07-01	54.5500	62.4000	53.4000	58.8800	+14.330%	342	1,252	+153.906%
2026-06-30	51.3400	52.6500	49.7500	51.5000	+2.488%	58	1,346	+190.291%
2026-06-29	55.7500	57.0200	49.6000	50.2500	-5.009%	124	1,316	+197.512%
2026-06-26	46.3000	55.0000	46.0000	52.9000	+30.135%	239	1,259	+182.609%
2026-06-25	44.6300	45.1000	39.8700	40.6500	-12.487%	499	1,204	+267.774%
2026-06-24	54.0000	54.0000	46.4500	46.4500	-9.366%	126	1,210	+221.851%
2026-06-23	51.1200	53.6800	50.8000	51.2500	+7.083%	217	1,130	+191.707%
2026-06-22	53.5500	56.0000	47.5500	47.8600	-13.766%	545	1,027	+212.369%
2026-06-18	54.6100	55.8000	51.7000	55.5000	+2.135%	150	580	+169.369%
2026-06-17	59.6900	60.8500	54.3400	54.3400	-14.680%	28	580	+175.120%
2026-06-16	62.6600	64.8000	62.6600	63.6900	-5.364%	15	580	+134.731%
2026-06-15	65.0000	68.7000	65.0000	67.3000	+7.870%	17	575	+122.140%
2026-06-12	64.0000	64.0000	58.3500	62.3900	+2.784%	24	579	+139.622%
2026-06-11	65.0000	65.0000	59.8500	60.7000	-11.555%	44	565	+146.293%
2026-06-10	70.2000	70.6000	68.6300	68.6300	-3.555%	7	562	+117.835%
2026-06-09	75.9500	75.9500	68.9500	71.1600	-8.003%	18	559	+110.090%
2026-06-08	77.0000	77.3500	75.3500	77.3500	-4.234%	6	547	+93.277%
2026-06-05	86.0000	86.0000	80.0000	80.7700	-9.247%	8	549	+85.093%
2026-06-04	91.0000	91.9500	87.9500	89.0000	+2.724%	9	547	+67.978%
2026-06-03	94.2000	94.2000	86.6400	86.6400	-12.855%	8	540	+72.553%
2026-06-02	99.6500	102.4300	99.4200	99.4200	-13.585%	3	548	+50.372%
2026-06-01	114.0000	118.1500	114.0000	115.0500	+8.980%	53	549	+29.944%
2026-05-29	93.5700	105.5700	93.5700	105.5700	+24.493%	21	535	+41.612%
2026-05-28	86.8000	86.8000	84.8000	84.8000	+11.579%	2	543	+76.297%
2026-05-27	76.1500	77.0000	76.0000	76.0000	-3.246%	5	543	+96.711%
2026-05-26	78.5500	79.0500	78.5500	78.5500	-3.844%	8	538	+90.325%
2026-05-22	84.4000	84.4000	81.2900	81.6900	+1.227%	11	542	+83.009%
2026-05-21	83.0900	83.0900	80.7000	80.7000	-2.182%	4	548	+85.254%
2026-05-20	77.9000	82.5000	77.7300	82.5000	+1.414%	8	548	+81.212%
2026-05-19	89.6500	90.5000	81.3500	81.3500	-2.889%	5	543	+83.774%
2026-05-18	84.6000	84.6000	80.8900	83.7700	+2.912%	7	543	+78.465%
2026-05-15	81.5000	88.2200	81.4000	81.4000	+9.704%	33	543	+83.661%
2026-05-14	69.3000	74.4400	69.3000	74.2000	+5.293%	12	573	+101.482%
2026-05-13	68.9500	70.4700	68.2000	70.4700	-3.067%	15	580	+112.147%
2026-05-12	72.2000	74.0000	72.2000	72.7000	-2.416%	8	580	+105.640%
2026-05-11	72.0300	75.0000	69.8000	74.5000	-4.487%	17	580	+100.671%
2026-05-08	78.5700	79.4100	77.4000	78.0000	-7.692%	26	586	+91.667%
2026-05-07	83.0000	85.5000	82.0000	84.5000	+11.184%	11	591	+76.923%
2026-05-06	74.4500	77.4500	74.1300	76.0000	+2.000%	18	597	+96.711%
2026-05-05	76.5700	76.5700	73.8000	74.5100	-4.352%	17	580	+100.644%
2026-05-04	78.3700	81.0400	77.5600	77.9000	-1.392%	11	577	+91.913%
2026-05-01	78.6000	79.2000	74.3000	79.0000	+8.516%	9	580	+89.241%
2026-04-30	74.7500	77.8500	67.3500	72.8000	-16.322%	65	580	+105.357%
2026-04-29	86.4800	89.3200	86.4800	87.0000	-5.895%	23	598	+71.839%
2026-04-28	88.1500	92.4500	88.1500	92.4500	+3.412%	11	616	+61.709%
2026-04-27	88.0000	89.4000	85.8500	89.4000	+2.171%	12	624	+67.226%
2026-04-24	86.0000	88.1600	85.1200	87.5000	+6.138%	29	631	+70.857%
2026-04-23	85.0000	85.2000	78.5000	82.4400	-12.008%	18	655	+81.344%
2026-04-22	90.7000	93.6900	90.7000	93.6900	+5.626%	16	650	+59.569%
2026-04-21	81.9300	90.0000	81.9300	88.7000	+6.867%	43	695	+68.546%
2026-04-20	82.6500	84.0700	82.2500	83.0000	-4.433%	7	695	+80.120%
2026-04-17	89.1800	93.6700	85.0000	86.8500	+1.342%	27	698	+72.136%
2026-04-16	84.9700	85.7000	79.7500	85.7000	+7.326%	56	720	+74.446%
2026-04-15	70.2000	81.0000	69.2000	79.8500	+21.297%	71	737	+87.226%
2026-04-14	67.5400	67.6000	64.4700	65.8300	+9.717%	76	753	+127.100%
2026-04-13	52.1000	60.0000	51.8200	60.0000	+16.732%	176	755	+149.167%
2026-04-10	52.6000	53.7500	51.0900	51.4000	-1.627%	111	777	+190.856%
2026-04-09	50.0000	52.2500	48.6700	52.2500	-0.286%	107	708	+186.124%
2026-04-08	58.0000	58.5500	51.5000	52.4000	-0.095%	61	639	+185.305%
2026-04-07	51.2000	52.4500	49.5800	52.4500	+0.095%	35	618	+185.033%
2026-04-06	53.6900	53.6900	51.7000	52.4000	-1.132%	85	602	+185.305%
2026-04-02	49.6000	53.4000	48.5000	53.0000	+3.354%	32	659	+182.075%
2026-04-01	53.0000	53.5000	50.5000	51.2800	-1.385%	101	659	+191.537%
2026-03-31	50.0000	52.5800	48.5300	52.0000	+11.828%	90	633	+187.500%
2026-03-30	46.4800	49.7000	45.0000	46.5000	+1.817%	110	656	+221.505%
2026-03-27	48.5500	48.5500	45.6700	45.6700	-9.421%	87	610	+227.348%
2026-03-26	52.0000	55.1000	50.1300	50.4200	-3.962%	49	578	+196.509%
2026-03-25	56.0000	56.0000	52.0000	52.5000	-2.579%	80	570	+184.762%
2026-03-24	58.9000	58.9000	53.5500	53.8900	-10.482%	277	512	+177.417%
2026-03-23	62.3000	62.3500	59.9500	60.2000	-0.987%	39	340	+148.339%
2026-03-20	60.5700	61.7900	60.5700	60.8000	-3.721%	16	311	+145.888%
2026-03-19	64.3000	65.5100	63.1500	63.1500	-5.223%	18	306	+136.738%
2026-03-18	70.0100	70.0100	66.6300	66.6300	-6.155%	6	290	+124.373%
2026-03-17	72.1000	72.1000	71.0000	71.0000	-0.070%	135	287	+110.563%
2026-03-16	71.0000	71.0500	71.0000	71.0500	-0.141%	4	212	+110.415%
2026-03-13	73.0000	73.0000	71.1500	71.1500	-7.777%	5	208	+110.119%
2026-03-12	76.4800	77.1500	76.0000	77.1500	+1.513%	24	207	+93.778%
2026-03-11	76.0000	76.0000	76.0000	76.0000	-2.999%	1	193	+96.711%
2026-03-10	79.6500	79.6500	78.3500	78.3500	-3.164%	3	192	+90.810%
2026-03-09	76.3000	80.9100	76.3000	80.9100	-1.028%	32	189	+84.773%
2026-03-06	83.1500	83.1500	81.7500	81.7500	-0.426%	15	167	+82.875%
2026-03-05	80.7500	82.1000	80.7500	82.1000	+3.466%	3	155	+82.095%
2026-03-04	78.0000	79.3500	78.0000	79.3500	+4.725%	4	154	+88.406%
2026-03-03	71.5500	75.7700	71.3000	75.7700	+3.880%	19	153	+97.308%
2026-03-02	71.7500	75.5000	71.7500	72.9400	+3.755%	12	171	+104.963%
2026-02-27	70.6000	71.6500	70.1000	70.3000	-7.195%	33	175	+112.660%
2026-02-26	73.9400	76.0000	73.9400	75.7500	+1.406%	9	154	+97.360%
2026-02-25	69.5000	74.7000	68.8300	74.7000	+12.789%	12	154	+100.134%
2026-02-24	63.3000	66.5000	62.8000	66.2300	+4.861%	10	154	+125.729%
2026-02-23	67.0000	67.0000	63.1600	63.1600	-12.278%	15	145	+136.700%
2026-02-20	72.5000	72.5000	71.3000	72.0000	-3.872%	43	137	+107.639%
2026-02-19	74.7800	74.9000	74.7800	74.9000	+3.525%	4	98	+99.599%
2026-02-18	72.3500	72.3500	72.3500	72.3500	+2.334%	1	96	+106.634%
2026-02-17	69.5000	72.0000	69.5000	70.7000	-5.152%	19	96	+111.457%
2026-02-13	75.7600	75.7600	72.8100	74.5400	-1.856%	10	85	+100.563%
2026-02-12	74.2000	77.3000	73.0000	75.9500	-1.235%	19	85	+96.840%
2026-02-11	75.8000	76.9000	75.0000	76.9000	-9.188%	3	74	+94.408%
2026-02-10	86.5700	90.0000	84.6800	84.6800	+1.681%	10	72	+76.547%
2026-02-09	79.6000	83.7200	78.1600	83.2800	+12.162%	59	70	+79.515%
2026-02-06	73.2000	75.5000	71.0000	74.2500	+6.988%	16	54	+101.347%
2026-02-05	73.5000	76.0000	69.4000	69.4000	-15.726%	20	42	+115.418%
2026-02-04	83.0500	83.0500	82.3500	82.3500	+3.390%	2	23	+81.542%
2026-02-03	84.2500	84.2500	79.5000	79.6500	-11.224%	24	21	+87.696%
2026-02-02	89.7200	89.7200	89.7200	89.7200	-6.052%	1	2	+66.630%
2026-01-30	95.5000	95.5000	95.5000	95.5000	0.000%	1	1	+56.545%