Dark

MSFT20270319C400
MSFT Mar 19 2027 400.00 Call (MSFT270319C00400000)
option OPRA

EOD

Sep 29, 2026

124.00-1.038%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	124.0000	124.0000	124.0000	124.0000	-1.038%	1	5,166	0.000%
2026-09-28	119.0000	125.6600	119.0000	125.3000	-4.095%	7	5,167	-1.038%
2026-09-25	124.3100	131.1000	124.3100	130.6500	+16.735%	15	5,170	-5.090%
2026-09-24	108.3500	111.9200	108.3500	111.9200	-3.250%	3	5,180	+10.793%
2026-09-23	123.6300	123.6300	114.3100	115.6800	+3.452%	4	5,179	+7.192%
2026-09-22	114.8500	114.8500	111.8200	111.8200	-1.088%	5	5,179	+10.893%
2026-09-21	109.5000	113.0500	109.2300	113.0500	+1.627%	8	5,179	+9.686%
2026-09-18	115.6500	115.6500	109.1000	111.2400	-1.922%	9	5,179	+11.471%
2026-09-17	114.8000	114.8000	113.4200	113.4200	-3.472%	4	5,178	+9.328%
2026-09-15	116.0100	117.5000	116.0100	117.5000	-5.864%	2	5,178	+5.532%
2026-09-14	116.1000	124.8200	116.1000	124.8200	+9.252%	2	5,179	-0.657%
2026-09-11	112.0000	114.2500	112.0000	114.2500	+4.271%	13	5,180	+8.534%
2026-09-10	107.6500	109.5700	107.6500	109.5700	-0.300%	2	5,181	+13.170%
2026-09-09	110.0000	110.4200	109.9000	109.9000	+0.779%	6	5,182	+12.830%
2026-09-08	110.2000	110.2000	108.0000	109.0500	-6.395%	11	5,183	+13.709%
2026-09-04	117.2700	117.2700	116.5000	116.5000	-10.660%	7	5,179	+6.438%
2026-09-03	126.7200	130.4000	126.6000	130.4000	+14.286%	15	5,179	-4.908%
2026-09-02	114.6500	114.6500	111.7500	114.1000	-6.091%	8	5,187	+8.677%
2026-09-01	117.5500	121.5000	117.5500	121.5000	-3.998%	3	5,187	+2.058%
2026-08-31	125.8400	127.0000	125.8400	126.5600	-3.389%	13	5,185	-2.023%
2026-08-28	125.4200	132.9900	125.4200	131.0000	+7.810%	51	5,197	-5.344%
2026-08-27	117.9000	123.1500	117.9000	121.5100	+5.569%	169	5,229	+2.049%
2026-08-26	113.5900	115.1000	111.9800	115.1000	+4.636%	198	5,260	+7.732%
2026-08-25	110.0000	110.0000	110.0000	110.0000	+2.060%	4	5,452	+12.727%
2026-08-24	104.0000	108.2000	104.0000	107.7800	+4.895%	11	5,452	+15.049%
2026-08-21	102.7100	105.7800	102.7100	102.7500	-0.436%	20	5,454	+20.681%
2026-08-20	103.6000	103.6500	103.2000	103.2000	-0.578%	8	5,462	+20.155%
2026-08-19	102.4500	108.1000	102.4500	103.8000	+1.071%	10	5,460	+19.461%
2026-08-18	102.2000	102.7000	101.0000	102.7000	+0.568%	10	5,458	+20.740%
2026-08-17	111.0000	111.0000	100.0000	102.1200	-12.193%	37	5,462	+21.426%
2026-08-14	115.3500	116.3000	115.3500	116.3000	-0.017%	8	5,476	+6.621%
2026-08-13	115.8000	118.0000	113.4900	116.3200	+2.702%	47	5,483	+6.602%
2026-08-12	116.6500	117.2600	111.5600	113.2600	-7.073%	22	5,517	+9.483%
2026-08-11	120.6200	122.0400	120.4800	121.8800	-2.496%	27	5,526	+1.739%
2026-08-10	126.0000	131.6000	124.0000	125.0000	+3.993%	59	5,549	-0.800%
2026-08-07	125.0000	125.0000	119.1000	120.2000	-1.475%	56	5,600	+3.161%
2026-08-06	111.6000	122.0000	111.6000	122.0000	+8.929%	344	5,630	+1.639%
2026-08-05	118.9500	118.9500	109.7000	112.0000	-2.929%	62	5,656	+10.714%
2026-08-04	105.0000	120.5000	105.0000	115.3800	+3.174%	146	5,687	+7.471%
2026-08-03	99.6000	113.0800	98.9000	111.8300	+20.247%	408	5,739	+10.883%
2026-07-31	83.3500	93.0000	81.0000	93.0000	+13.276%	195	5,832	+33.333%
2026-07-30	71.2000	87.0000	67.7500	82.1000	+86.591%	906	5,883	+51.035%
2026-07-29	44.5000	49.0000	42.8500	44.0000	-4.452%	234	6,193	+181.818%
2026-07-28	46.5000	50.2400	45.0000	46.0500	+2.106%	3,055	6,121	+169.273%
2026-07-27	44.6500	46.7000	43.8000	45.1000	+9.069%	721	5,699	+174.945%
2026-07-24	44.3500	44.3500	41.0000	41.3500	+0.854%	59	5,767	+199.879%
2026-07-23	45.5000	47.4800	39.5000	41.0000	-12.262%	582	5,771	+202.439%
2026-07-22	49.9000	49.9000	45.0900	46.7300	-7.648%	767	5,910	+165.354%
2026-07-21	51.6400	52.9000	50.0500	50.6000	-4.257%	109	5,357	+145.059%
2026-07-20	47.5000	53.7900	47.4000	52.8500	+5.700%	470	5,326	+134.626%
2026-07-17	49.7500	51.2300	46.9800	50.0000	-5.660%	305	5,371	+148.000%
2026-07-16	52.1000	55.8000	48.9300	53.0000	+5.683%	398	5,156	+133.962%
2026-07-15	47.5500	52.0500	46.0500	50.1500	+12.697%	305	5,153	+147.258%
2026-07-14	41.5000	46.0000	41.5000	44.5000	-6.098%	248	5,260	+178.652%
2026-07-13	47.2300	49.4000	44.2500	47.3900	+5.264%	137	5,112	+161.659%
2026-07-10	47.1900	48.0000	42.6500	45.0200	+2.318%	155	5,178	+175.433%
2026-07-09	39.5000	44.2000	38.5000	44.0000	+0.571%	98	5,188	+181.818%
2026-07-08	44.1500	45.3500	42.6900	43.7500	-9.044%	229	5,196	+183.429%
2026-07-07	49.4400	51.8500	46.8500	48.1000	+3.330%	121	5,039	+157.796%
2026-07-06	46.9000	47.2500	44.0000	46.5500	-4.493%	162	5,055	+166.380%
2026-07-02	45.0000	49.4600	45.0000	48.7400	+8.119%	109	5,048	+154.411%
2026-07-01	42.0000	48.0000	41.0000	45.0800	+15.590%	371	5,048	+175.067%
2026-06-30	37.9500	39.6000	37.2000	39.0000	+3.723%	216	5,065	+217.949%
2026-06-29	41.0000	43.7500	37.1000	37.6000	-5.764%	128	4,986	+229.787%
2026-06-26	31.7800	41.6300	31.7800	39.9000	+30.010%	194	4,921	+210.777%
2026-06-25	33.0000	34.0000	29.0000	30.6900	-11.301%	903	4,934	+304.040%
2026-06-24	38.0000	40.8500	34.5400	34.6000	-12.071%	147	4,256	+258.382%
2026-06-23	37.8700	40.1500	37.7700	39.3500	+12.236%	144	4,208	+215.121%
2026-06-22	40.0000	43.3000	35.0600	35.0600	-16.722%	486	4,175	+253.679%
2026-06-18	41.6000	43.0000	38.6300	42.1000	+1.202%	698	4,155	+194.537%
2026-06-17	47.3900	47.3900	40.9000	41.6000	-15.102%	276	4,155	+198.077%
2026-06-16	48.7500	50.8000	47.6000	49.0000	-6.613%	120	4,155	+153.061%
2026-06-15	51.4000	53.9200	49.8500	52.4700	+8.275%	122	4,112	+136.326%
2026-06-12	48.9500	48.9500	44.5000	48.4600	-2.298%	148	4,074	+155.881%
2026-06-11	50.5500	50.5500	44.9900	49.6000	-4.155%	582	3,990	+150.000%
2026-06-10	52.6500	56.0000	51.7500	51.7500	-6.369%	89	3,731	+139.614%
2026-06-09	59.4100	59.4100	52.5000	55.2700	-9.393%	128	3,693	+124.353%
2026-06-08	60.0000	61.0000	57.3500	61.0000	-3.588%	141	3,618	+103.279%
2026-06-05	70.6300	70.6300	61.2000	63.2700	-10.319%	269	3,641	+95.985%
2026-06-04	75.2000	75.2000	69.3600	70.5500	+0.071%	29	3,653	+75.762%
2026-06-03	78.3000	78.3000	67.1600	70.5000	-12.748%	92	3,647	+75.887%
2026-06-02	83.5000	87.0000	80.1500	80.8000	-15.675%	372	3,650	+53.465%
2026-06-01	95.8000	98.0000	93.6300	95.8200	+12.756%	242	3,409	+29.409%
2026-05-29	73.4000	85.0000	73.4000	84.9800	+25.859%	108	3,458	+45.917%
2026-05-28	62.0000	70.5000	62.0000	67.5200	+14.441%	139	3,525	+83.649%
2026-05-27	57.4000	61.2900	57.4000	59.0000	-3.310%	58	3,627	+110.169%
2026-05-26	60.0000	63.0000	59.0000	61.0200	-2.989%	62	3,616	+103.212%
2026-05-22	65.8500	66.4000	62.0000	62.9000	-1.765%	360	3,615	+97.138%
2026-05-21	65.4000	67.9000	61.9300	64.0300	-0.729%	38	3,645	+93.659%
2026-05-20	59.8000	65.0000	58.5700	64.5000	+4.369%	391	3,645	+92.248%
2026-05-19	70.0500	72.6000	61.8000	61.8000	-3.963%	50	3,632	+100.647%
2026-05-18	61.9000	67.5500	61.5500	64.3500	-0.985%	117	3,632	+92.696%
2026-05-15	59.5500	69.9000	59.3800	64.9900	+13.818%	494	3,632	+90.799%
2026-05-14	53.6800	58.6000	52.1900	57.1000	+3.069%	65	3,914	+117.163%
2026-05-13	52.0000	55.4000	51.5000	55.4000	+0.235%	128	3,809	+123.827%
2026-05-12	57.7500	57.7500	55.0000	55.2700	-4.460%	109	3,809	+124.353%
2026-05-11	55.4500	58.1400	54.8500	57.8500	-2.445%	436	3,809	+114.347%
2026-05-08	60.9400	62.0500	59.3000	59.3000	-6.980%	135	3,429	+109.106%
2026-05-07	64.5000	68.1100	63.0000	63.7500	+9.914%	301	3,394	+94.510%
2026-05-06	53.9000	59.3400	51.7000	58.0000	-0.344%	144	3,346	+113.793%
2026-05-05	59.0800	59.0800	55.8200	58.2000	-0.172%	68	3,275	+113.058%
2026-05-04	59.4000	63.5800	58.0000	58.3000	-2.099%	124	3,287	+112.693%
2026-05-01	58.0000	61.5000	58.0000	59.5500	+5.398%	98	3,327	+108.228%
2026-04-30	58.5400	60.5000	50.6100	56.5000	-17.878%	439	3,327	+119.469%
2026-04-29	68.9900	71.0000	67.5000	68.8000	-6.178%	68	3,169	+80.233%
2026-04-28	69.0000	73.3300	68.0000	73.3300	+4.757%	80	3,188	+69.099%
2026-04-27	68.0000	71.3000	66.4900	70.0000	+0.719%	72	3,203	+77.143%
2026-04-24	64.7000	69.5000	64.7000	69.5000	+7.336%	96	3,223	+78.417%
2026-04-23	68.6500	68.6500	59.7500	64.7500	-13.378%	102	3,188	+91.506%
2026-04-22	70.0000	75.0000	70.0000	74.7500	+7.833%	103	3,164	+65.886%
2026-04-21	65.7600	71.8900	64.5500	69.3200	+7.891%	107	3,196	+78.881%
2026-04-20	67.8500	67.8500	63.4000	64.2500	-6.382%	200	3,196	+92.996%
2026-04-17	69.9500	75.0000	66.4000	68.6300	+0.044%	174	3,244	+80.679%
2026-04-16	66.8500	68.6000	61.9000	68.6000	+9.672%	293	3,324	+80.758%
2026-04-15	53.0000	63.8500	53.0000	62.5500	+24.280%	525	3,250	+98.241%
2026-04-14	47.0500	51.8900	47.0500	50.3300	+10.131%	457	3,394	+146.374%
2026-04-13	38.4500	45.7000	38.4000	45.7000	+21.092%	227	3,476	+171.335%
2026-04-10	38.2000	39.2000	37.4500	37.7400	-1.974%	152	3,331	+228.564%
2026-04-09	37.3900	39.0000	35.2000	38.5000	0.000%	435	3,262	+222.078%
2026-04-08	44.0500	44.0500	37.8100	38.5000	+0.733%	166	3,180	+222.078%
2026-04-07	37.6800	38.2500	36.0000	38.2200	-0.984%	109	3,214	+224.437%
2026-04-06	39.3000	39.3000	37.7000	38.6000	-2.574%	56	3,184	+221.244%
2026-04-02	37.4000	39.6200	35.4300	39.6200	+4.401%	128	3,098	+212.973%
2026-04-01	39.7500	40.3500	37.0500	37.9500	-1.556%	149	3,098	+226.746%
2026-03-31	36.8700	39.4500	35.5000	38.5500	+12.162%	199	3,104	+221.660%
2026-03-30	33.9500	36.6200	32.8900	34.3700	+3.431%	343	3,047	+260.780%
2026-03-27	35.1600	35.1600	33.1500	33.2300	-10.455%	321	2,943	+273.157%
2026-03-26	38.6000	40.6000	36.7300	37.1100	-4.675%	257	2,837	+234.142%
2026-03-25	41.3200	41.3200	38.4600	38.9300	-2.431%	181	2,796	+218.520%
2026-03-24	44.7000	44.7000	39.7500	39.9000	-11.530%	202	2,687	+210.777%
2026-03-23	46.5000	47.2000	44.5700	45.1000	-0.879%	56	2,576	+174.945%
2026-03-20	48.0500	48.0500	45.1000	45.5000	-5.602%	220	2,556	+172.527%
2026-03-19	50.0000	51.2000	47.6500	48.2000	-4.743%	156	2,460	+157.261%
2026-03-18	54.0100	54.0100	50.4500	50.6000	-7.326%	69	2,440	+145.059%
2026-03-17	56.4000	57.8000	54.2000	54.6000	-3.448%	42	2,411	+127.106%
2026-03-16	54.8000	56.5500	53.5000	56.5500	+3.666%	333	2,393	+119.275%
2026-03-13	57.5000	59.0500	54.2000	54.5500	-6.752%	158	2,353	+127.314%
2026-03-12	60.0400	60.6200	58.5000	58.5000	-2.985%	110	2,254	+111.966%
2026-03-11	63.0000	63.0000	58.7000	60.3000	-2.506%	201	2,252	+105.638%
2026-03-10	63.7000	63.7000	60.2500	61.8500	-4.272%	89	2,177	+100.485%
2026-03-09	64.5000	64.6200	61.5000	64.6100	-0.416%	75	2,144	+91.921%
2026-03-06	67.5000	67.5000	64.8800	64.8800	-1.323%	35	2,142	+91.122%
2026-03-05	63.7900	66.3000	63.0000	65.7500	+4.781%	123	2,144	+88.593%
2026-03-04	61.5000	65.8500	61.0000	62.7500	+1.210%	153	2,169	+97.610%
2026-03-03	56.5300	63.0000	55.1600	62.0000	+7.285%	121	2,139	+100.000%
2026-03-02	56.3500	59.0000	55.9000	57.7900	+5.553%	140	2,122	+114.570%
2026-02-27	53.9500	57.0000	53.5000	54.7500	-8.521%	126	2,092	+126.484%
2026-02-26	60.1800	62.0000	58.4000	59.8500	+2.308%	54	2,055	+107.185%
2026-02-25	53.6500	58.7000	53.2000	58.5000	+14.258%	192	1,981	+111.966%
2026-02-24	48.3000	51.2000	48.3000	51.2000	+5.026%	108	1,981	+142.188%
2026-02-23	53.9000	53.9000	48.3000	48.7500	-13.333%	210	1,989	+154.359%
2026-02-20	55.6500	57.4500	55.0000	56.2500	-1.316%	955	1,920	+120.444%
2026-02-19	57.4200	59.8100	55.8500	57.0000	+0.246%	47	980	+117.544%
2026-02-18	58.3000	58.3000	55.0000	56.8600	+4.139%	89	951	+118.079%
2026-02-17	57.1000	57.2800	54.5500	54.6000	-5.862%	64	873	+127.106%
2026-02-13	58.4900	60.2200	56.8800	58.0000	-3.172%	133	693	+113.793%
2026-02-12	59.5500	62.0500	57.0000	59.9000	+0.672%	40	693	+107.012%
2026-02-11	66.4300	66.4300	58.9300	59.5000	-9.160%	70	665	+108.403%
2026-02-10	68.5000	71.5000	65.5000	65.5000	-0.456%	39	644	+89.313%
2026-02-09	59.8100	66.0000	59.0000	65.8000	+13.156%	161	633	+88.450%
2026-02-06	55.0000	58.1500	53.7300	58.1500	+6.697%	113	546	+113.242%
2026-02-05	62.6500	62.6500	53.5000	54.5000	-16.654%	508	480	+127.523%
2026-02-04	63.3600	67.8500	62.2500	65.3900	+3.794%	136	172	+89.631%
2026-02-03	66.2000	66.2000	61.7500	63.0000	-11.542%	67	83	+96.825%
2026-02-02	75.0000	75.0000	71.2200	71.2200	-5.065%	18	29	+74.108%
2026-01-30	80.5500	80.5500	75.0000	75.0200	0.000%	14	14	+65.289%