Dark

MSFT20270319C390
MSFT Mar 19 2027 390.00 Call (MSFT270319C00390000)
option OPRA

EOD

Sep 29, 2026

134.00+0.075%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	126.3000	135.2000	126.2500	134.0000	+0.075%	5	2,689	0.000%
2026-09-28	131.1000	133.9000	131.1000	133.9000	-4.357%	9	2,690	+0.075%
2026-09-25	135.7500	140.0000	135.7500	140.0000	+13.086%	2	2,691	-4.286%
2026-09-23	125.4000	125.4000	123.8000	123.8000	-1.079%	9	2,693	+8.239%
2026-09-21	120.1400	125.1500	120.1400	125.1500	+3.937%	3	2,693	+7.072%
2026-09-18	119.9300	120.4100	119.9300	120.4100	-2.376%	2	2,693	+11.286%
2026-09-17	124.2200	124.2200	123.3400	123.3400	+4.437%	2	2,693	+8.643%
2026-09-16	119.4000	119.5400	118.1000	118.1000	-3.984%	6	2,695	+13.463%
2026-09-15	123.0000	123.0000	123.0000	123.0000	-6.128%	1	2,697	+8.943%
2026-09-14	129.4000	131.0300	129.4000	131.0300	+7.666%	4	2,696	+2.267%
2026-09-11	121.7000	121.7000	121.7000	121.7000	+2.683%	1	2,700	+10.107%
2026-09-08	117.4000	118.9000	117.4000	118.5200	-4.948%	6	2,699	+13.061%
2026-09-04	124.6900	124.6900	124.6900	124.6900	-8.985%	3	2,701	+7.467%
2026-09-03	135.8800	137.0000	135.8800	137.0000	+11.791%	2	2,701	-2.190%
2026-09-02	122.5500	122.5500	122.5500	122.5500	-2.723%	4	2,704	+9.343%
2026-09-01	125.9800	125.9800	125.9800	125.9800	-6.930%	1	2,708	+6.366%
2026-08-31	136.2900	136.2900	135.3000	135.3600	-2.090%	5	2,709	-1.005%
2026-08-28	135.3500	142.2000	135.3500	138.2500	+5.133%	9	2,712	-3.074%
2026-08-27	122.0000	131.5000	122.0000	131.5000	+8.436%	31	2,716	+1.901%
2026-08-26	122.0000	122.0000	121.2700	121.2700	+3.916%	3	2,723	+10.497%
2026-08-25	115.9500	116.7000	115.9500	116.7000	-0.384%	4	2,724	+14.824%
2026-08-24	115.5000	117.1500	115.0800	117.1500	+4.170%	5	2,728	+14.383%
2026-08-21	111.9800	112.4600	111.9800	112.4600	+1.617%	8	2,730	+19.153%
2026-08-20	110.3100	110.6700	110.3100	110.6700	-2.321%	11	2,738	+21.081%
2026-08-19	110.3000	114.3000	110.3000	113.3000	+2.302%	3	2,748	+18.270%
2026-08-18	107.3000	110.7500	107.3000	110.7500	+1.923%	6	2,749	+20.993%
2026-08-17	110.9000	110.9000	108.0000	108.6600	-12.130%	5	2,745	+23.320%
2026-08-13	121.8000	124.9500	121.2000	123.6600	+2.215%	22	2,747	+8.362%
2026-08-12	120.5000	122.6400	120.1800	120.9800	-6.953%	7	2,769	+10.762%
2026-08-11	129.5500	130.0200	129.0800	130.0200	-1.746%	5	2,774	+3.061%
2026-08-10	139.3000	139.3000	132.3300	132.3300	+2.733%	14	2,776	+1.262%
2026-08-07	132.0000	132.3500	128.2000	128.8100	-0.915%	10	2,767	+4.029%
2026-08-06	120.4500	130.0000	120.4500	130.0000	+9.428%	17	2,776	+3.077%
2026-08-05	118.7000	121.0800	117.3500	118.8000	-4.777%	20	2,777	+12.795%
2026-08-04	117.7200	127.8000	117.7200	124.7600	+3.707%	93	2,789	+7.406%
2026-08-03	110.0000	120.7000	110.0000	120.3000	+20.276%	67	2,831	+11.388%
2026-07-31	95.5000	100.0200	88.0000	100.0200	+8.130%	107	2,872	+33.973%
2026-07-30	77.6600	93.1000	75.0000	92.5000	+93.717%	595	2,919	+44.865%
2026-07-29	48.8900	54.8000	47.7500	47.7500	-5.258%	214	3,149	+180.628%
2026-07-28	52.0000	55.1500	49.7500	50.4000	+3.918%	43	3,035	+165.873%
2026-07-27	50.1000	51.2500	48.1000	48.5000	+3.721%	199	3,064	+176.289%
2026-07-24	45.8800	47.3500	45.8800	46.7600	+6.394%	64	3,195	+186.570%
2026-07-23	51.0500	51.0500	43.9000	43.9500	-15.072%	232	3,234	+204.892%
2026-07-22	53.2500	53.8000	49.4900	51.7500	-8.488%	136	3,094	+158.937%
2026-07-21	56.9500	56.9500	55.8900	56.5500	-2.852%	18	3,035	+136.958%
2026-07-20	53.2200	58.2500	52.1100	58.2100	+5.933%	22	3,035	+130.201%
2026-07-17	53.9300	55.7800	51.5000	54.9500	-5.095%	143	3,041	+143.858%
2026-07-16	55.0000	60.9300	53.0000	57.9000	+5.734%	229	3,094	+131.434%
2026-07-15	51.2000	57.0500	51.2000	54.7600	+11.641%	182	3,241	+144.704%
2026-07-14	46.0000	50.6600	46.0000	49.0500	-6.142%	1,166	3,389	+173.191%
2026-07-13	51.7000	54.1500	48.6800	52.2600	+6.762%	160	2,554	+156.410%
2026-07-10	52.2000	52.3000	47.5000	48.9500	+5.724%	130	2,549	+173.749%
2026-07-09	42.9000	46.3000	42.8200	46.3000	-2.526%	80	2,451	+189.417%
2026-07-08	47.6000	48.5300	46.7700	47.5000	-9.074%	116	2,501	+182.105%
2026-07-07	53.0000	55.4500	52.2400	52.2400	+3.200%	72	2,419	+156.508%
2026-07-06	50.1500	51.0000	48.5000	50.6200	-4.957%	81	2,399	+164.718%
2026-07-02	50.3000	54.7500	50.3000	53.2600	+6.520%	1,592	1,129	+151.596%
2026-07-01	47.0000	52.3500	44.9000	50.0000	+14.416%	116	1,129	+168.000%
2026-06-30	42.3500	43.7000	41.9500	43.7000	+4.545%	40	1,085	+206.636%
2026-06-29	46.9600	48.0000	40.7500	41.8000	-6.004%	57	1,085	+220.574%
2026-06-26	37.7000	45.8800	37.7000	44.4700	+29.953%	177	1,074	+201.327%
2026-06-25	36.6400	36.6400	32.4100	34.2200	-10.769%	47	996	+291.584%
2026-06-24	42.8000	42.8000	38.0000	38.3500	-8.254%	52	982	+249.413%
2026-06-23	43.0800	43.2700	41.7500	41.8000	+6.524%	123	993	+220.574%
2026-06-22	44.8500	46.8000	39.2400	39.2400	-13.282%	74	938	+241.488%
2026-06-18	44.6600	47.2400	43.0000	45.2500	-0.243%	112	847	+196.133%
2026-06-17	49.3000	51.2000	45.0000	45.3600	-14.415%	125	847	+195.414%
2026-06-16	53.3500	55.1500	52.2200	53.0000	-6.690%	30	847	+152.830%
2026-06-15	55.1500	58.4000	55.1500	56.8000	+7.170%	66	836	+135.915%
2026-06-12	50.2500	53.0000	48.7300	53.0000	-0.526%	43	802	+152.830%
2026-06-11	54.0000	54.0000	49.4500	53.2800	-7.258%	77	782	+151.502%
2026-06-10	57.5500	59.4500	56.8200	57.4500	-3.445%	11	765	+133.246%
2026-06-09	63.2300	63.2300	58.0000	59.5000	-10.928%	39	766	+125.210%
2026-06-08	66.0000	66.8000	63.1800	66.8000	-3.468%	36	751	+100.599%
2026-06-05	74.0000	74.0000	69.2000	69.2000	-8.707%	19	737	+93.642%
2026-06-04	78.6500	78.6500	75.2200	75.8000	-2.168%	11	736	+76.781%
2026-06-03	86.0000	86.0000	74.4000	77.4800	-11.198%	28	732	+72.948%
2026-06-02	95.0000	95.0000	86.5500	87.2500	-16.041%	10	724	+53.582%
2026-06-01	101.5000	103.9200	101.5000	103.9200	+13.760%	18	724	+28.945%
2026-05-29	80.0000	91.3500	80.0000	91.3500	+22.453%	70	735	+46.689%
2026-05-28	66.2000	75.0000	66.2000	74.6000	+15.659%	13	751	+79.625%
2026-05-27	65.8000	65.8000	64.5000	64.5000	-2.861%	5	754	+107.752%
2026-05-26	66.8300	66.8300	65.0000	66.4000	-4.378%	15	753	+101.807%
2026-05-21	69.0500	69.4400	67.9500	69.4400	-0.942%	7	743	+92.972%
2026-05-20	64.8600	70.1000	64.8600	70.1000	+3.499%	314	743	+91.155%
2026-05-19	73.8600	76.3000	67.7000	67.7300	-6.321%	17	863	+97.844%
2026-05-18	67.3000	72.3000	67.3000	72.3000	-0.864%	3	863	+85.339%
2026-05-15	65.9500	75.1000	65.9500	72.9300	+17.629%	58	863	+83.738%
2026-05-14	62.1700	64.3500	62.0000	62.0000	+5.442%	3	878	+116.129%
2026-05-13	59.8500	59.8500	56.7500	58.8000	-2.810%	25	882	+127.891%
2026-05-12	60.8000	61.5300	60.1000	60.5000	-2.733%	24	882	+121.488%
2026-05-11	60.6000	63.0000	60.5000	62.2000	-5.543%	14	882	+115.434%
2026-05-08	66.8400	67.8000	65.5000	65.8500	-5.929%	15	899	+103.493%
2026-05-07	73.6500	73.6500	69.2000	70.0000	+9.821%	28	887	+91.429%
2026-05-06	59.4000	66.6500	59.3500	63.7400	+1.984%	20	890	+110.229%
2026-05-05	65.8500	65.8500	61.7000	62.5000	-4.215%	11	880	+114.400%
2026-05-04	67.0000	68.9000	65.2500	65.2500	-2.612%	8	883	+105.364%
2026-05-01	66.0000	67.0000	64.1500	67.0000	+8.327%	20	885	+100.000%
2026-04-30	64.4500	64.9500	55.5500	61.8500	-17.091%	56	885	+116.653%
2026-04-29	76.5000	76.5000	72.0000	74.6000	-5.270%	19	862	+79.625%
2026-04-28	74.5200	78.7500	74.1100	78.7500	+2.941%	18	865	+70.159%
2026-04-27	72.5700	76.7500	72.0000	76.5000	+6.993%	21	868	+75.163%
2026-04-24	72.1000	72.1000	71.5000	71.5000	+4.000%	5	871	+87.413%
2026-04-23	73.5000	74.8000	66.6000	68.7500	-13.500%	52	874	+94.909%
2026-04-22	79.0000	81.3000	79.0000	79.4800	+3.828%	8	852	+68.596%
2026-04-21	72.6000	77.0000	72.6000	76.5500	+9.828%	28	850	+75.049%
2026-04-20	73.8400	73.8400	69.6600	69.7000	-5.363%	15	865	+92.253%
2026-04-17	78.5500	80.7300	73.2000	73.6500	+0.150%	75	866	+81.942%
2026-04-16	72.0000	73.5400	67.6800	73.5400	+8.674%	58	924	+82.214%
2026-04-15	57.8500	69.0000	57.7300	67.6700	+22.835%	113	954	+98.020%
2026-04-14	52.8000	56.8500	52.8000	55.0900	+9.523%	93	1,007	+143.238%
2026-04-13	42.6900	50.3000	42.6900	50.3000	+19.933%	75	972	+166.402%
2026-04-10	44.0000	44.0000	41.6500	41.9400	+0.648%	32	943	+219.504%
2026-04-09	41.6500	42.2000	39.6000	41.6700	-0.833%	332	922	+221.574%
2026-04-08	47.0000	47.0000	42.0200	42.0200	-0.544%	79	603	+218.896%
2026-04-07	40.7000	42.2500	39.9500	42.2500	-1.285%	14	555	+217.160%
2026-04-06	43.1000	43.1000	42.2700	42.8000	-0.117%	39	553	+213.084%
2026-04-02	42.0500	42.8500	42.0500	42.8500	+2.024%	17	553	+212.719%
2026-04-01	42.5000	43.7500	41.6800	42.0000	-1.984%	32	553	+219.048%
2026-03-31	41.4100	42.8500	39.5000	42.8500	+13.963%	22	540	+212.719%
2026-03-30	38.0500	40.3300	36.9000	37.6000	+1.075%	51	537	+256.383%
2026-03-27	38.3900	38.4000	37.0000	37.2000	-9.927%	23	529	+260.215%
2026-03-26	43.8200	44.2000	40.6500	41.3000	-4.287%	32	527	+224.455%
2026-03-25	45.6200	45.8000	42.7500	43.1500	-4.451%	24	515	+210.545%
2026-03-24	47.9500	47.9500	44.0000	45.1600	-8.768%	78	503	+196.723%
2026-03-23	50.9400	52.0000	49.1500	49.5000	-1.590%	56	455	+170.707%
2026-03-20	51.9000	51.9000	49.8000	50.3000	-5.416%	139	453	+166.402%
2026-03-19	54.1500	56.3100	52.8500	53.1800	-4.866%	85	442	+151.974%
2026-03-18	57.0000	57.4200	55.8000	55.9000	-5.892%	37	407	+139.714%
2026-03-17	63.0500	63.0500	59.4000	59.4000	-1.980%	25	378	+125.589%
2026-03-16	59.8500	60.7200	59.0000	60.6000	+2.020%	74	380	+121.122%
2026-03-13	63.1000	63.1000	59.2500	59.4000	-8.206%	40	332	+125.589%
2026-03-12	63.9500	66.0000	63.9500	64.7100	+1.220%	62	320	+107.078%
2026-03-11	65.7000	65.7000	63.9300	63.9300	-4.866%	7	305	+109.604%
2026-03-10	67.2700	67.5000	65.9500	67.2000	-2.566%	5	303	+99.405%
2026-03-09	67.5000	68.9700	66.9300	68.9700	-3.132%	8	300	+94.287%
2026-03-06	72.4100	72.4100	70.5000	71.2000	-1.111%	9	307	+88.202%
2026-03-05	70.9400	72.0000	70.3000	72.0000	+5.048%	17	311	+86.111%
2026-03-04	65.7000	70.5600	65.7000	68.5400	+1.706%	17	322	+95.506%
2026-03-03	60.2100	67.8300	60.2000	67.3900	+6.126%	17	325	+98.843%
2026-03-02	60.1500	63.5700	60.1500	63.5000	+6.723%	10	322	+111.024%
2026-02-27	58.8000	61.3800	58.0000	59.5000	-9.437%	74	317	+125.210%
2026-02-26	66.0000	67.4000	63.0000	65.7000	+5.120%	12	265	+103.957%
2026-02-25	58.2100	63.9700	58.0000	62.5000	+12.208%	27	275	+114.400%
2026-02-24	53.0000	56.3000	53.0000	55.7000	+5.154%	46	275	+140.575%
2026-02-23	59.5500	60.0000	52.9100	52.9700	-12.835%	106	233	+152.973%
2026-02-20	61.0000	62.0000	60.7400	60.7700	-1.984%	31	212	+120.504%
2026-02-19	65.0000	65.0000	62.0000	62.0000	+0.535%	5	194	+116.129%
2026-02-18	60.2500	61.6700	60.2500	61.6700	+3.024%	8	195	+117.286%
2026-02-17	60.4500	62.0000	59.0000	59.8600	-6.293%	13	188	+123.856%
2026-02-13	61.6800	63.8800	61.6800	63.8800	+0.519%	6	174	+109.768%
2026-02-12	62.5000	64.5000	62.2000	63.5500	-2.977%	66	174	+110.858%
2026-02-11	72.0700	72.0700	64.7000	65.5000	-9.468%	8	197	+104.580%
2026-02-10	75.0000	78.9000	72.3500	72.3500	+1.544%	70	197	+85.211%
2026-02-09	67.8100	71.2500	67.8100	71.2500	+14.366%	8	145	+88.070%
2026-02-06	59.8000	64.2500	58.8000	62.3000	+4.215%	34	141	+115.088%
2026-02-05	64.1000	65.8900	58.0000	59.7800	-18.132%	153	118	+124.155%
2026-02-04	70.1600	73.1600	70.1600	73.0200	+7.067%	9	56	+83.511%
2026-02-03	72.2500	72.2500	67.1500	68.2000	-11.036%	46	51	+96.481%
2026-02-02	80.7300	80.8000	76.6600	76.6600	-5.661%	8	10	+74.798%
2026-01-30	82.9500	82.9500	81.2600	81.2600	0.000%	2	2	+64.903%