Dark

MSFT20270319C410
MSFT Mar 19 2027 410.00 Call (MSFT270319C00410000)
option OPRA

EOD

Sep 29, 2026

113.05-2.593%(-3.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	114.9500	114.9500	113.0500	113.0500	-2.593%	3	1,161	0.000%
2026-09-28	116.0600	116.0600	116.0600	116.0600	-5.527%	3	1,162	-2.593%
2026-09-25	118.2000	122.8500	117.5000	122.8500	+20.241%	4	1,159	-7.977%
2026-09-24	102.1700	102.1700	102.1700	102.1700	-3.358%	2	1,161	+10.649%
2026-09-23	105.7200	105.7200	105.7200	105.7200	+0.494%	5	1,161	+6.933%
2026-09-22	105.2000	105.2000	105.2000	105.2000	+2.795%	1	1,161	+7.462%
2026-09-18	104.4500	104.4500	100.5000	102.3400	-4.364%	6	1,160	+10.465%
2026-09-17	107.0100	107.0100	107.0100	107.0100	+3.792%	2	1,158	+5.644%
2026-09-16	103.1000	103.1000	103.1000	103.1000	-4.484%	1	1,158	+9.651%
2026-09-15	107.9400	107.9400	107.9400	107.9400	-5.540%	1	1,158	+4.734%
2026-09-14	109.2100	115.4800	109.2100	114.2700	+10.942%	6	1,159	-1.068%
2026-09-11	102.2500	103.0000	102.2500	103.0000	+2.142%	10	1,157	+9.757%
2026-09-10	100.8400	100.8400	100.8400	100.8400	-1.475%	3	1,152	+12.108%
2026-09-09	102.3500	102.3500	102.3500	102.3500	-0.244%	1	1,152	+10.454%
2026-09-08	100.8000	102.6000	100.8000	102.6000	-15.556%	4	1,152	+10.185%
2026-09-03	119.0200	121.5200	116.2800	121.5000	+11.468%	8	1,155	-6.955%
2026-09-01	109.0000	109.0000	109.0000	109.0000	-8.063%	1	1,160	+3.716%
2026-08-31	118.5800	118.5800	118.5600	118.5600	-3.805%	10	1,160	-4.647%
2026-08-28	119.5700	125.0000	119.0400	123.2500	+7.783%	11	1,170	-8.276%
2026-08-27	105.4000	115.0500	105.4000	114.3500	+8.337%	13	1,173	-1.137%
2026-08-26	105.5000	105.5500	105.5000	105.5500	+4.041%	4	1,177	+7.106%
2026-08-25	101.4500	101.4500	101.4500	101.4500	+3.531%	1	1,179	+11.434%
2026-08-21	95.4200	97.9900	95.4200	97.9900	+2.073%	4	1,180	+15.369%
2026-08-20	94.6300	96.0000	94.6300	96.0000	-1.011%	2	1,184	+17.760%
2026-08-19	96.4500	100.2700	96.4500	96.9800	+1.977%	4	1,185	+16.570%
2026-08-18	95.5000	95.5000	95.1000	95.1000	+1.603%	2	1,185	+18.875%
2026-08-17	96.6900	97.0000	92.6700	93.6000	-11.731%	15	1,185	+20.780%
2026-08-14	109.1000	109.1000	106.0400	106.0400	-2.626%	3	1,190	+6.611%
2026-08-13	107.0000	108.9000	107.0000	108.9000	+3.213%	7	1,192	+3.811%
2026-08-12	109.5000	109.5000	104.3300	105.5100	-7.391%	29	1,193	+7.146%
2026-08-11	113.0000	113.9300	113.0000	113.9300	-3.038%	7	1,214	-0.772%
2026-08-10	119.3300	122.4000	117.5000	117.5000	+3.716%	20	1,216	-3.787%
2026-08-07	116.0500	116.0500	111.8000	113.2900	-0.185%	12	1,211	-0.212%
2026-08-06	106.0000	113.5000	106.0000	113.5000	+8.727%	37	1,211	-0.396%
2026-08-05	111.1500	111.2000	103.0000	104.3900	-6.461%	57	1,230	+8.296%
2026-08-04	103.0000	113.0500	103.0000	111.6000	+8.140%	18	1,229	+1.299%
2026-08-03	92.0000	106.0900	92.0000	103.2000	+23.593%	142	1,238	+9.545%
2026-07-31	77.7700	84.3400	74.5000	83.5000	+12.081%	73	1,295	+35.389%
2026-07-30	64.3500	80.3600	63.0000	74.5000	+86.250%	387	1,320	+51.745%
2026-07-29	41.1500	45.5000	40.0000	40.0000	-4.123%	65	1,514	+182.625%
2026-07-28	44.4200	45.5000	41.3700	41.7200	+0.773%	123	1,540	+170.973%
2026-07-27	41.0000	42.1000	40.0000	41.4000	+9.379%	224	1,523	+173.068%
2026-07-24	38.6000	38.6000	37.8500	37.8500	+1.884%	17	1,419	+198.679%
2026-07-23	42.0000	42.0000	36.0000	37.1500	-11.124%	129	1,403	+204.307%
2026-07-22	46.7000	46.7000	41.1700	41.8000	-12.166%	24	1,397	+170.455%
2026-07-21	47.7500	47.7500	47.5900	47.5900	-1.368%	2	1,387	+137.550%
2026-07-20	44.3000	48.7000	43.0000	48.2500	+7.701%	24	1,386	+134.301%
2026-07-17	44.0000	44.8000	43.3500	44.8000	-6.569%	8	1,395	+152.344%
2026-07-16	47.5000	51.0000	44.7000	47.9500	+4.239%	135	1,393	+135.766%
2026-07-15	45.0000	47.0100	45.0000	46.0000	+13.580%	90	1,419	+145.761%
2026-07-14	38.5000	42.0000	38.3800	40.5000	-6.897%	25	1,379	+179.136%
2026-07-13	40.6000	44.7700	40.6000	43.5000	+6.098%	37	1,367	+159.885%
2026-07-10	40.0000	41.0500	39.4700	41.0000	+6.355%	27	1,373	+175.732%
2026-07-09	37.5000	38.5500	36.0000	38.5500	-3.262%	42	1,365	+193.256%
2026-07-08	41.6000	41.6000	39.1000	39.8500	-8.391%	11	1,371	+183.689%
2026-07-07	45.6000	45.9800	43.5000	43.5000	+3.498%	6	1,368	+159.885%
2026-07-06	43.3500	43.3500	40.6000	42.0300	-5.868%	5	1,371	+168.975%
2026-07-02	44.0000	44.9000	43.0600	44.6500	+6.818%	30	1,391	+153.191%
2026-07-01	38.1000	42.7000	37.4500	41.8000	+19.429%	91	1,391	+170.455%
2026-06-30	35.8400	35.9500	34.6500	35.0000	+2.130%	13	1,379	+223.000%
2026-06-29	37.7500	39.5500	33.8700	34.2700	-4.806%	43	1,377	+229.880%
2026-06-26	28.8000	36.0000	28.8000	36.0000	+29.032%	150	1,360	+214.028%
2026-06-25	29.0000	29.5000	26.7800	27.9000	-13.300%	62	1,256	+305.197%
2026-06-24	34.2000	35.5500	32.1800	32.1800	-6.372%	33	1,232	+251.305%
2026-06-23	35.8100	36.6500	34.3700	34.3700	+5.107%	30	1,217	+228.921%
2026-06-22	36.7100	37.9900	32.7000	32.7000	-12.684%	39	1,215	+245.719%
2026-06-18	36.7000	38.5500	36.0500	37.4500	-0.399%	144	1,202	+201.869%
2026-06-17	41.6000	42.5000	37.3900	37.6000	-15.695%	130	1,202	+200.665%
2026-06-16	46.0200	46.5400	43.6000	44.6000	-6.675%	78	1,202	+153.475%
2026-06-15	46.7000	49.0400	46.6000	47.7900	+11.321%	12	1,147	+136.556%
2026-06-12	41.7100	43.5100	39.8000	42.9300	-3.485%	21	1,146	+163.336%
2026-06-11	45.8500	45.8500	41.1000	44.4800	-9.317%	104	1,140	+154.159%
2026-06-10	47.8000	51.5300	47.8000	49.0500	-3.044%	52	1,175	+130.479%
2026-06-09	54.1000	55.3000	48.0000	50.5900	-9.418%	173	1,191	+123.463%
2026-06-08	54.9000	56.0000	53.0000	55.8500	-3.206%	139	1,220	+102.417%
2026-06-05	65.4000	65.4000	55.7600	57.7000	-10.736%	45	1,195	+95.927%
2026-06-04	66.5000	67.9000	64.2400	64.6400	-2.312%	88	1,189	+74.892%
2026-06-03	68.3900	68.3900	62.8400	66.1700	-10.581%	26	1,175	+70.848%
2026-06-02	77.9000	78.5500	73.8000	74.0000	-16.403%	29	1,175	+52.770%
2026-06-01	88.5500	91.7000	86.6000	88.5200	+13.023%	71	1,172	+27.711%
2026-05-29	66.3500	78.3200	66.3500	78.3200	+25.312%	173	1,221	+44.344%
2026-05-28	54.9600	64.0000	54.9600	62.5000	+16.822%	80	1,309	+80.880%
2026-05-27	53.1000	55.6700	52.3000	53.5000	-4.464%	133	1,374	+111.308%
2026-05-26	55.2000	57.3200	54.3000	56.0000	-2.693%	58	1,264	+101.875%
2026-05-22	61.0000	61.0000	56.8000	57.5500	-2.787%	8	1,253	+96.438%
2026-05-21	60.9700	60.9700	56.7000	59.2000	-0.504%	14	1,252	+90.963%
2026-05-20	53.5000	59.5000	52.9200	59.5000	+5.124%	69	1,252	+90.000%
2026-05-19	64.0000	64.9000	56.5000	56.6000	-6.229%	29	1,228	+99.735%
2026-05-18	57.0000	61.6000	57.0000	60.3600	+2.305%	30	1,228	+87.293%
2026-05-15	55.5000	64.2000	53.1000	59.0000	+13.462%	155	1,228	+91.610%
2026-05-14	47.4400	53.5000	47.4400	52.0000	+6.231%	111	1,274	+117.404%
2026-05-13	47.6000	49.4900	45.6000	48.9500	-3.831%	56	1,233	+130.950%
2026-05-12	52.0000	52.0000	49.8500	50.9000	-3.690%	39	1,233	+122.102%
2026-05-11	50.1200	52.8500	49.0000	52.8500	-3.646%	93	1,233	+113.907%
2026-05-08	56.9500	56.9500	54.1100	54.8500	-6.255%	79	1,170	+106.108%
2026-05-07	57.4000	61.8700	57.4000	58.5100	+9.364%	68	1,144	+93.215%
2026-05-06	51.9500	56.0000	48.5700	53.5000	+2.687%	89	1,185	+111.308%
2026-05-05	53.0000	53.2500	50.5800	52.1000	-2.980%	83	1,184	+116.987%
2026-05-04	53.4000	58.0000	52.4500	53.7000	-0.758%	66	1,161	+110.521%
2026-05-01	54.5000	56.2500	53.0000	54.1100	+3.858%	44	1,146	+108.926%
2026-04-30	56.0000	56.0000	45.9000	52.1000	-17.236%	211	1,146	+116.987%
2026-04-29	63.0000	64.8000	61.4000	62.9500	-4.592%	41	1,050	+79.587%
2026-04-28	62.2000	66.4500	62.2000	65.9800	+2.295%	39	1,071	+71.340%
2026-04-27	59.1000	65.5500	59.1000	64.5000	+0.939%	65	1,094	+75.271%
2026-04-24	60.9900	63.9000	59.6600	63.9000	+10.172%	50	1,126	+76.917%
2026-04-23	62.4300	62.4300	55.9000	58.0000	-16.100%	166	1,122	+94.914%
2026-04-22	64.2000	69.1300	63.5600	69.1300	+9.643%	66	1,127	+63.532%
2026-04-21	59.1000	65.2200	59.1000	63.0500	+6.738%	35	1,141	+79.302%
2026-04-20	60.8900	62.2000	58.7000	59.0700	-6.134%	33	1,150	+91.383%
2026-04-17	65.0000	69.0000	61.4500	62.9300	+0.688%	51	1,158	+79.644%
2026-04-16	60.6800	62.8600	57.0000	62.5000	+10.016%	135	1,172	+80.880%
2026-04-15	48.1000	58.4000	48.1000	56.8100	+23.985%	231	1,136	+98.997%
2026-04-14	47.2000	47.4000	44.7500	45.8200	+13.024%	183	1,129	+146.726%
2026-04-13	34.5000	40.5400	34.5000	40.5400	+19.446%	125	1,069	+178.860%
2026-04-10	34.3300	34.8400	33.6400	33.9400	-2.190%	48	974	+233.088%
2026-04-09	33.7100	34.7000	31.9000	34.7000	0.000%	23	955	+225.793%
2026-04-08	36.7000	37.8500	34.0000	34.7000	+5.152%	42	943	+225.793%
2026-04-07	33.0000	33.8500	32.5500	33.0000	-4.403%	41	959	+242.576%
2026-04-06	35.5500	35.5500	34.1700	34.5200	-2.897%	10	930	+227.491%
2026-04-02	32.9200	35.5500	32.3800	35.5500	+4.713%	21	916	+218.003%
2026-04-01	33.0500	34.9000	33.0500	33.9500	-2.582%	16	916	+232.990%
2026-03-31	33.4000	35.0000	31.9900	34.8500	+12.747%	77	916	+224.390%
2026-03-30	30.8100	32.5500	29.5500	30.9100	+3.551%	49	896	+265.739%
2026-03-27	30.7400	31.0000	29.6600	29.8500	-10.226%	29	866	+278.727%
2026-03-26	35.1500	36.4500	33.0000	33.2500	-5.000%	47	853	+240.000%
2026-03-25	37.4800	37.4800	34.7900	35.0000	-4.110%	64	848	+223.000%
2026-03-24	38.0500	38.0500	35.7700	36.5000	-9.542%	63	828	+209.726%
2026-03-23	41.4000	42.4000	40.1700	40.3500	-1.705%	18	799	+180.173%
2026-03-20	41.5500	42.7700	41.0500	41.0500	-7.336%	45	797	+175.396%
2026-03-19	45.0000	46.0000	43.7500	44.3000	-4.175%	38	797	+155.192%
2026-03-18	47.6000	48.0000	45.7000	46.2300	-6.794%	51	798	+144.538%
2026-03-17	52.8500	52.8500	49.6000	49.6000	-3.049%	23	783	+127.923%
2026-03-16	49.7500	51.2400	48.9000	51.1600	+2.525%	109	778	+120.973%
2026-03-13	52.7000	53.3000	49.6700	49.9000	-7.421%	67	698	+126.553%
2026-03-12	55.0000	55.6500	53.9000	53.9000	-1.821%	335	664	+109.740%
2026-03-11	58.3300	58.3300	53.9900	54.9000	-2.660%	22	469	+105.920%
2026-03-10	59.4200	59.4200	55.2800	56.4000	-3.425%	25	458	+100.443%
2026-03-09	57.0000	59.0000	56.7500	58.4000	-2.909%	20	447	+93.579%
2026-03-06	62.0000	62.8500	60.0000	60.1500	-1.393%	35	441	+87.947%
2026-03-05	59.0300	61.0000	58.8000	61.0000	+5.172%	65	423	+85.328%
2026-03-04	55.4500	60.8500	55.4500	58.0000	+1.487%	41	398	+94.914%
2026-03-03	52.0000	57.1500	51.6700	57.1500	+8.465%	57	385	+97.813%
2026-03-02	50.5000	54.3700	50.5000	52.6900	+5.065%	41	395	+114.557%
2026-02-27	49.1000	52.0000	49.1000	50.1500	-8.851%	32	412	+125.424%
2026-02-26	55.7000	56.7900	53.4000	55.0200	+2.439%	69	406	+105.471%
2026-02-25	49.4000	53.7100	49.3000	53.7100	+17.220%	40	371	+110.482%
2026-02-24	43.6000	46.8800	43.6000	45.8200	+3.082%	11	371	+146.726%
2026-02-23	50.9000	50.9000	44.3000	44.4500	-13.773%	48	368	+154.331%
2026-02-20	51.0900	52.5400	50.9000	51.5500	+0.331%	45	328	+119.302%
2026-02-19	53.0000	55.3000	51.2000	51.3800	-1.230%	25	304	+120.027%
2026-02-18	50.0000	53.1500	50.0000	52.0200	+3.419%	20	292	+117.320%
2026-02-17	52.2000	52.2000	50.2700	50.3000	-5.981%	24	275	+124.751%
2026-02-13	53.5000	55.3000	53.0000	53.5000	+0.375%	29	239	+111.308%
2026-02-12	53.6300	55.9500	52.0000	53.3000	-3.267%	30	239	+112.101%
2026-02-11	59.0000	59.0000	54.0000	55.1000	-9.001%	51	240	+105.172%
2026-02-10	64.4400	66.6500	60.5500	60.5500	+0.933%	12	209	+86.705%
2026-02-09	55.4000	61.6100	55.3700	59.9900	+12.404%	36	214	+88.448%
2026-02-06	52.5000	53.4000	49.7500	53.3700	+7.644%	62	193	+111.823%
2026-02-05	57.6000	57.6000	49.5800	49.5800	-16.672%	99	146	+128.015%
2026-02-04	60.4600	62.9000	59.1000	59.5000	+4.094%	30	85	+90.000%
2026-02-03	60.0000	60.0000	56.7500	57.1600	-13.065%	65	67	+97.778%
2026-02-02	69.5000	69.5000	65.7500	65.7500	-6.071%	8	18	+71.939%
2026-01-30	73.1000	73.1000	69.5600	70.0000	0.000%	10	10	+61.500%