Dark

MSFT20270319C380
MSFT Mar 19 2027 380.00 Call (MSFT270319C00380000)
option OPRA

EOD

Sep 29, 2026

139.60-2.200%(-3.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	139.6000	139.6000	139.6000	139.6000	-2.200%	1	2,640	0.000%
2026-09-28	136.0200	142.7400	136.0200	142.7400	-2.699%	13	2,641	-2.200%
2026-09-25	146.7000	146.7000	146.7000	146.7000	+10.019%	1	2,644	-4.840%
2026-09-23	134.9900	136.0000	131.2000	133.3400	+5.741%	7	2,645	+4.695%
2026-09-21	127.8000	127.8000	126.1000	126.1000	-1.098%	4	2,646	+10.706%
2026-09-18	127.5000	127.5000	127.5000	127.5000	-2.820%	1	2,650	+9.490%
2026-09-17	131.2000	131.2000	131.2000	131.2000	+5.806%	1	2,651	+6.402%
2026-09-16	126.7400	128.2500	124.0000	124.0000	-7.518%	5	2,651	+12.581%
2026-09-15	134.0800	134.0800	134.0800	134.0800	-5.009%	2	2,650	+4.117%
2026-09-14	139.8500	141.1500	139.6900	141.1500	+12.506%	51	2,651	-1.098%
2026-09-10	125.4600	125.4600	125.4600	125.4600	-0.175%	1	2,650	+11.271%
2026-09-09	127.1300	127.1300	125.6800	125.6800	+0.851%	15	2,651	+11.076%
2026-09-08	128.0000	128.0000	124.6200	124.6200	-9.367%	12	2,663	+12.021%
2026-09-04	137.5000	137.5000	137.5000	137.5000	-6.009%	3	2,671	+1.527%
2026-09-03	143.5500	146.2900	142.5000	146.2900	+10.625%	35	2,671	-4.573%
2026-09-02	132.2400	132.2400	132.2400	132.2400	-2.146%	1	2,702	+5.566%
2026-09-01	135.1400	135.1400	135.1400	135.1400	-4.265%	1	2,702	+3.300%
2026-08-31	141.5600	145.0000	141.1600	141.1600	-4.350%	13	2,701	-1.105%
2026-08-28	141.9700	150.3500	141.9700	147.5800	+5.189%	12	2,710	-5.407%
2026-08-27	133.7500	140.3000	133.7500	140.3000	+13.695%	36	2,715	-0.499%
2026-08-25	123.4000	123.4000	123.4000	123.4000	-0.644%	1	2,745	+13.128%
2026-08-24	125.3500	125.3500	124.2000	124.2000	+4.282%	5	2,749	+12.399%
2026-08-20	119.1000	119.1000	119.1000	119.1000	-0.368%	1	2,750	+17.212%
2026-08-19	118.1500	123.4200	118.1500	119.5400	+1.202%	24	2,751	+16.781%
2026-08-18	117.4100	118.1200	117.0000	118.1200	+1.871%	4	2,761	+18.185%
2026-08-17	121.2000	121.2000	115.9500	115.9500	-10.760%	11	2,763	+20.397%
2026-08-14	133.0000	133.0000	129.9300	129.9300	+0.008%	3	2,767	+7.442%
2026-08-13	131.5900	131.5900	129.9200	129.9200	+1.500%	5	2,767	+7.451%
2026-08-12	133.0000	133.1700	128.0000	128.0000	-7.347%	31	2,768	+9.063%
2026-08-11	138.5500	138.5500	137.1500	138.1500	-1.673%	3	2,771	+1.050%
2026-08-10	145.8600	147.3000	140.5000	140.5000	+2.930%	11	2,772	-0.641%
2026-08-07	138.0000	139.8000	136.5000	136.5000	-0.979%	15	2,775	+2.271%
2026-08-06	127.3000	137.8500	127.3000	137.8500	+7.695%	36	2,779	+1.269%
2026-08-05	130.7500	130.7500	126.0000	128.0000	-4.206%	196	2,781	+9.063%
2026-08-04	120.8500	135.9700	120.8500	133.6200	+4.882%	44	2,932	+4.475%
2026-08-03	115.4500	128.7500	115.4500	127.4000	+19.624%	132	2,952	+9.576%
2026-07-31	100.9000	106.5000	94.8500	106.5000	+7.750%	107	2,966	+31.080%
2026-07-30	82.5500	101.1000	82.2500	98.8400	+84.748%	475	2,979	+41.238%
2026-07-29	54.1200	59.3500	52.9000	53.5000	-6.713%	85	2,969	+160.935%
2026-07-28	56.4500	60.0000	55.0000	57.3500	+8.208%	55	2,957	+143.418%
2026-07-27	55.0000	56.1000	53.0000	53.0000	+7.505%	61	2,972	+163.396%
2026-07-24	54.0000	54.0000	49.3000	49.3000	-0.785%	497	2,979	+183.164%
2026-07-23	57.0500	57.0500	48.0000	49.6900	-10.710%	155	2,539	+180.942%
2026-07-22	60.5000	60.5000	54.3700	55.6500	-9.217%	42	2,514	+150.854%
2026-07-21	61.3000	62.4400	60.5000	61.3000	-1.589%	17	2,507	+127.732%
2026-07-20	57.3000	64.1900	57.3000	62.2900	+5.398%	22	2,499	+124.113%
2026-07-17	59.5000	60.0000	56.6500	59.1000	-7.944%	29	2,485	+136.210%
2026-07-16	61.0000	66.6000	57.7000	64.2000	+7.179%	100	2,483	+117.445%
2026-07-15	55.1200	62.1500	54.4000	59.9000	+10.823%	78	2,483	+133.055%
2026-07-14	50.6000	55.0000	50.3000	54.0500	-5.009%	70	2,495	+158.279%
2026-07-13	56.7000	59.0000	52.4500	56.9000	+5.566%	102	2,452	+145.343%
2026-07-10	56.0000	57.1000	51.4600	53.9000	+3.654%	68	2,484	+158.998%
2026-07-09	45.9000	52.0000	45.9000	52.0000	-1.701%	36	2,454	+168.462%
2026-07-08	53.2500	53.4500	51.5000	52.9000	-5.956%	22	2,435	+163.894%
2026-07-07	59.0500	60.1600	56.2500	56.2500	+0.357%	55	2,426	+148.178%
2026-07-06	54.2500	56.5000	52.6500	56.0500	-3.694%	73	2,426	+149.063%
2026-07-02	54.5000	59.0000	54.5000	58.2000	+7.579%	95	2,391	+139.863%
2026-07-01	52.2000	57.0000	49.0000	54.1000	+12.264%	253	2,391	+158.041%
2026-06-30	46.4000	48.2000	45.8000	48.1900	+5.218%	95	2,373	+189.687%
2026-06-29	49.2100	52.3000	44.9500	45.8000	-5.450%	102	2,341	+204.803%
2026-06-26	39.5000	50.5800	39.4400	48.4400	+30.215%	174	2,298	+188.192%
2026-06-25	40.6300	41.8000	36.0000	37.2000	-15.185%	67	2,275	+275.269%
2026-06-24	48.0000	48.0000	43.8000	43.8600	-7.468%	258	2,253	+218.285%
2026-06-23	46.6500	48.8000	45.8600	47.4000	+9.621%	84	2,137	+194.515%
2026-06-22	48.6500	51.2000	43.2400	43.2400	-14.798%	336	2,111	+222.849%
2026-06-18	49.9000	51.4100	47.0000	50.7500	+1.196%	374	1,728	+175.074%
2026-06-17	54.2500	55.0000	49.0000	50.1500	-13.787%	102	1,728	+178.365%
2026-06-16	60.3500	60.3500	56.8900	58.1700	-7.623%	50	1,728	+139.986%
2026-06-15	59.8500	64.0000	59.8500	62.9700	+11.078%	39	1,730	+121.693%
2026-06-12	55.0000	57.5000	53.0100	56.6900	-2.595%	55	1,724	+146.252%
2026-06-11	57.5000	58.9000	53.8500	58.2000	-7.619%	160	1,708	+139.863%
2026-06-10	64.6500	66.0000	63.0000	63.0000	-3.802%	15	1,696	+121.587%
2026-06-09	69.0300	69.1500	62.3000	65.4900	-7.825%	96	1,693	+113.162%
2026-06-08	74.0000	74.0000	68.7000	71.0500	-2.671%	48	1,732	+96.481%
2026-06-05	78.1100	78.1100	71.8000	73.0000	-10.780%	34	1,730	+91.233%
2026-06-04	89.3200	89.3200	81.8200	81.8200	-1.953%	8	1,728	+70.618%
2026-06-03	91.0000	91.0000	79.9500	83.4500	-10.269%	30	1,727	+67.286%
2026-06-02	97.8200	97.8200	92.5900	93.0000	-14.835%	20	1,714	+50.108%
2026-06-01	111.8700	112.0100	107.1900	109.2000	+12.577%	47	1,707	+27.839%
2026-05-29	84.0500	97.0000	84.0500	97.0000	+20.303%	49	1,725	+43.918%
2026-05-28	72.5000	83.0000	72.5000	80.6300	+14.466%	71	1,735	+73.137%
2026-05-27	69.9000	71.0000	69.5000	70.4400	-1.151%	17	1,749	+98.183%
2026-05-26	73.0000	73.0000	71.2200	71.2600	-4.796%	9	1,742	+95.902%
2026-05-22	79.0000	79.0000	73.0000	74.8500	-0.927%	26	1,739	+86.506%
2026-05-21	80.0000	80.0000	73.5000	75.5500	-1.242%	19	1,735	+84.778%
2026-05-20	69.2000	76.5500	69.2000	76.5000	+3.378%	31	1,735	+82.484%
2026-05-19	82.4300	83.5000	73.7700	74.0000	-3.583%	45	1,724	+88.649%
2026-05-18	72.6000	78.8600	72.6000	76.7500	-0.325%	54	1,724	+81.889%
2026-05-15	72.3000	81.5000	70.5000	77.0000	+12.821%	95	1,724	+81.299%
2026-05-14	63.9000	68.7500	63.9000	68.2500	+5.000%	20	1,773	+104.542%
2026-05-13	63.4500	65.0000	62.0000	65.0000	-1.366%	40	1,757	+114.769%
2026-05-12	69.0000	69.0000	65.6500	65.9000	-5.180%	35	1,757	+111.836%
2026-05-11	67.5500	69.5000	67.0000	69.5000	-2.919%	47	1,757	+100.863%
2026-05-08	72.8000	73.7500	70.8800	71.5900	-4.927%	48	1,724	+94.999%
2026-05-07	75.4000	79.6000	74.5000	75.3000	+7.571%	78	1,695	+85.392%
2026-05-06	65.5000	73.0400	64.0000	70.0000	+1.818%	54	1,709	+99.429%
2026-05-05	70.2000	70.2000	66.9500	68.7500	-1.786%	46	1,714	+103.055%
2026-05-04	69.4500	75.4000	69.4500	70.0000	-2.029%	50	1,683	+99.429%
2026-05-01	69.7000	73.0000	68.6000	71.4500	+6.642%	108	1,695	+95.381%
2026-04-30	70.1500	72.2000	61.8500	67.0000	-16.770%	173	1,695	+108.358%
2026-04-29	80.0000	83.0200	78.9000	80.5000	-5.183%	23	1,643	+73.416%
2026-04-28	80.8200	84.9000	79.6000	84.9000	+3.537%	43	1,642	+64.429%
2026-04-27	79.0800	83.2000	76.5000	82.0000	0.000%	84	1,647	+70.244%
2026-04-24	80.0000	82.0000	76.8600	82.0000	+9.333%	82	1,653	+70.244%
2026-04-23	79.7000	79.7000	70.8000	75.0000	-13.793%	102	1,651	+86.133%
2026-04-22	81.0000	87.0000	81.0000	87.0000	+7.807%	12	1,617	+60.460%
2026-04-21	80.1000	83.1000	80.0000	80.7000	+5.628%	116	1,688	+72.986%
2026-04-20	80.3900	80.3900	75.9200	76.4000	-3.960%	23	1,688	+82.723%
2026-04-17	82.9000	87.2500	77.8500	79.5500	+1.467%	61	1,687	+75.487%
2026-04-16	79.0400	80.0900	73.4500	78.4000	+6.739%	56	1,695	+78.061%
2026-04-15	63.4700	75.0000	63.4700	73.4500	+23.862%	59	1,692	+90.061%
2026-04-14	56.9500	62.0000	56.9000	59.3000	+7.838%	98	1,697	+135.413%
2026-04-13	47.0000	54.9900	47.0000	54.9900	+17.000%	179	1,718	+153.864%
2026-04-10	47.2800	48.3200	46.0600	47.0000	-0.739%	76	1,658	+197.021%
2026-04-09	46.9500	47.4500	44.6500	47.3500	-1.148%	69	1,623	+194.826%
2026-04-08	53.7000	53.7000	46.7700	47.9000	+2.241%	68	1,572	+191.441%
2026-04-07	45.1000	46.8500	44.5800	46.8500	-1.679%	35	1,562	+197.972%
2026-04-06	48.8000	48.8000	46.6500	47.6500	-1.753%	72	1,568	+192.970%
2026-04-02	43.8800	48.5000	43.8800	48.5000	+4.956%	19	2,551	+187.835%
2026-04-01	48.0000	48.7500	46.0000	46.2100	-1.681%	30	2,551	+202.099%
2026-03-31	45.0400	48.2500	44.1500	47.0000	+11.931%	47	1,533	+197.021%
2026-03-30	42.7000	44.8700	41.7600	41.9900	+1.425%	1,079	1,455	+232.460%
2026-03-27	44.0000	44.0000	41.2000	41.4000	-9.011%	65	670	+237.198%
2026-03-26	47.5000	48.9000	45.2500	45.5000	-4.211%	96	689	+206.813%
2026-03-25	50.1500	50.1500	47.2500	47.5000	-3.749%	91	628	+193.895%
2026-03-24	52.4000	52.4000	48.4500	49.3500	-10.224%	184	545	+182.877%
2026-03-23	56.3700	57.0200	54.1000	54.9700	-0.955%	27	455	+153.957%
2026-03-20	55.7900	57.0500	55.0000	55.5000	-4.705%	138	444	+151.532%
2026-03-19	61.5600	61.5600	57.5500	58.2400	-5.562%	15	343	+139.698%
2026-03-18	65.0000	65.0000	61.6700	61.6700	-5.196%	20	340	+126.366%
2026-03-17	65.6500	65.6500	65.0500	65.0500	-1.410%	7	326	+114.604%
2026-03-16	64.3000	65.9800	64.3000	65.9800	-0.030%	3	319	+111.579%
2026-03-13	68.5000	68.5000	64.6000	66.0000	-7.446%	23	318	+111.515%
2026-03-12	70.2000	71.3100	70.0000	71.3100	+1.581%	19	307	+95.765%
2026-03-11	71.4800	71.4800	69.8000	70.2000	-2.242%	39	294	+98.860%
2026-03-10	72.6500	72.6500	71.3500	71.8100	-4.508%	4	282	+94.402%
2026-03-09	73.5000	75.2000	72.9000	75.2000	-0.661%	11	282	+85.638%
2026-03-06	78.0200	78.0200	75.7000	75.7000	-1.123%	14	275	+84.412%
2026-03-05	75.8000	76.5600	74.5000	76.5600	+1.565%	13	280	+82.341%
2026-03-04	70.3500	76.2500	69.0500	75.3800	+4.231%	10	273	+85.195%
2026-03-03	67.3400	72.5500	65.4000	72.3200	+5.500%	46	270	+93.031%
2026-03-02	64.9500	68.5500	64.9500	68.5500	+5.057%	2	251	+103.647%
2026-02-27	64.9000	66.1000	64.0000	65.2500	-7.329%	9	250	+113.946%
2026-02-26	70.4000	70.4100	69.9500	70.4100	+2.788%	6	245	+98.267%
2026-02-25	63.5000	68.5000	63.5000	68.5000	+12.664%	14	256	+103.796%
2026-02-24	57.5000	60.8900	57.5000	60.8000	+4.828%	55	256	+129.605%
2026-02-23	62.0000	62.0000	57.7800	58.0000	-14.265%	97	211	+140.690%
2026-02-20	66.1500	67.6500	65.5000	67.6500	-0.148%	28	178	+106.356%
2026-02-18	66.8000	67.7500	66.8000	67.7500	+4.391%	3	154	+106.052%
2026-02-17	66.4000	67.2500	64.9000	64.9000	-4.908%	6	152	+115.100%
2026-02-13	68.6000	70.4300	68.2500	68.2500	-5.667%	24	126	+104.542%
2026-02-12	68.3200	72.3500	67.0000	72.3500	+1.487%	6	126	+92.951%
2026-02-11	76.0000	76.0000	70.7300	71.2900	-6.173%	9	126	+95.820%
2026-02-10	83.7900	83.7900	75.9800	75.9800	-1.132%	10	122	+83.733%
2026-02-09	68.7500	76.8500	68.7500	76.8500	+13.015%	34	118	+81.653%
2026-02-06	66.4900	68.2000	64.5700	68.0000	+5.019%	25	90	+105.294%
2026-02-05	69.0000	71.9500	64.0000	64.7500	-16.934%	36	91	+115.598%
2026-02-04	73.5000	79.5000	73.5000	77.9500	+6.054%	4	57	+79.089%
2026-02-03	80.0000	80.0000	73.2500	73.5000	-11.125%	40	53	+89.932%
2026-02-02	84.0000	84.4500	82.1000	82.7000	-5.755%	11	21	+68.803%
2026-01-30	93.9000	93.9000	87.7500	87.7500	0.000%	12	12	+59.088%