Dark

MSFT20270319C420
MSFT Mar 19 2027 420.00 Call (MSFT270319C00420000)
option OPRA

EOD

Sep 29, 2026

108.70+0.741%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	101.2000	108.7900	101.2000	108.7000	+0.741%	6	1,233	0.000%
2026-09-28	103.5000	107.9000	103.5000	107.9000	-4.361%	3	1,233	+0.741%
2026-09-25	111.0000	115.2000	111.0000	112.8200	+18.087%	7	1,234	-3.652%
2026-09-24	94.3300	95.5400	93.8000	95.5400	-3.806%	13	1,239	+13.774%
2026-09-23	101.9400	103.0000	98.2100	99.3200	+1.192%	5	1,243	+9.444%
2026-09-22	98.4300	98.4300	95.0000	98.1500	+0.358%	7	1,245	+10.749%
2026-09-21	95.1000	97.8000	93.2000	97.8000	+1.769%	7	1,247	+11.145%
2026-09-18	94.5900	96.3300	94.5900	96.1000	+5.177%	7	1,249	+13.111%
2026-09-16	92.6500	95.0000	91.3700	91.3700	-6.765%	4	1,250	+18.967%
2026-09-15	99.1600	99.1600	98.0000	98.0000	-9.761%	2	1,250	+10.918%
2026-09-14	103.5500	108.6000	103.5500	108.6000	+10.873%	4	1,249	+0.092%
2026-09-11	97.0000	98.0000	96.4000	97.9500	+3.323%	10	1,249	+10.975%
2026-09-10	94.8500	94.8500	94.8000	94.8000	+0.787%	2	1,249	+14.662%
2026-09-09	94.0600	94.0600	94.0600	94.0600	-0.749%	3	1,249	+15.565%
2026-09-08	93.6900	94.7700	93.4500	94.7700	-6.038%	6	1,247	+14.699%
2026-09-04	100.6500	100.8600	100.6500	100.8600	-10.251%	2	1,245	+7.773%
2026-09-03	109.0000	112.5700	109.0000	112.3800	+14.440%	5	1,245	-3.275%
2026-09-02	98.9900	99.4000	98.2000	98.2000	-6.476%	4	1,248	+10.692%
2026-09-01	105.0000	105.0000	105.0000	105.0000	-4.719%	1	1,248	+3.524%
2026-08-31	110.7200	111.3600	108.7000	110.2000	-2.693%	6	1,249	-1.361%
2026-08-28	109.2500	116.5200	109.2500	113.2500	+5.300%	33	1,254	-4.018%
2026-08-27	94.8200	107.5500	94.8200	107.5500	+10.421%	46	1,275	+1.069%
2026-08-26	98.5000	98.5000	97.4000	97.4000	+2.526%	17	1,305	+11.602%
2026-08-25	93.5500	95.0000	93.5500	95.0000	+2.008%	4	1,304	+14.421%
2026-08-24	92.5000	93.1300	91.4000	93.1300	+5.458%	100	1,305	+16.719%
2026-08-21	86.6000	90.2000	86.6000	88.3100	-0.226%	17	1,391	+23.089%
2026-08-20	87.2000	88.5100	87.2000	88.5100	-1.294%	6	1,397	+22.811%
2026-08-19	86.1000	90.0000	86.1000	89.6700	+1.037%	10	1,399	+21.222%
2026-08-18	85.0000	89.0000	85.0000	88.7500	+2.601%	7	1,402	+22.479%
2026-08-17	89.6000	89.6000	85.2200	86.5000	-12.697%	79	1,405	+25.665%
2026-08-14	98.9500	99.0800	98.9500	99.0800	+0.477%	2	1,403	+9.709%
2026-08-13	98.2100	102.6500	98.2000	98.6100	+0.622%	69	1,404	+10.232%
2026-08-12	101.9500	101.9500	96.5900	98.0000	-7.477%	21	1,406	+10.918%
2026-08-11	104.6100	106.8700	104.6100	105.9200	-3.137%	8	1,423	+2.625%
2026-08-10	107.7100	115.9200	107.7100	109.3500	+3.160%	76	1,425	-0.594%
2026-08-07	105.6000	109.4700	104.0000	106.0000	-0.019%	41	1,459	+2.547%
2026-08-06	100.5100	106.7500	100.5100	106.0200	+8.627%	38	1,470	+2.528%
2026-08-05	103.9000	103.9000	94.7500	97.6000	-6.388%	70	1,468	+11.373%
2026-08-04	94.7700	105.4500	94.2500	104.2600	+7.974%	80	1,517	+4.259%
2026-08-03	86.0000	98.7500	85.1500	96.5600	+22.228%	111	1,561	+12.572%
2026-07-31	70.0000	79.0000	69.9500	79.0000	+14.493%	136	1,593	+37.595%
2026-07-30	58.7500	73.9300	56.6000	69.0000	+89.041%	555	1,588	+57.536%
2026-07-29	36.6500	41.0500	36.0000	36.5000	-3.337%	66	1,992	+197.808%
2026-07-28	38.1700	41.3300	37.4000	37.7600	+0.479%	92	1,971	+187.871%
2026-07-27	38.0000	38.2200	35.6000	37.5800	+8.144%	27	2,009	+189.250%
2026-07-24	35.2900	35.2900	33.8000	34.7500	+5.303%	164	2,003	+212.806%
2026-07-23	37.4500	38.1500	32.4000	33.0000	-12.117%	43	1,993	+229.394%
2026-07-22	40.0000	40.1000	37.5000	37.5500	-12.613%	23	2,010	+189.481%
2026-07-21	42.4000	43.8000	42.3000	42.9700	-2.673%	16	1,994	+152.967%
2026-07-20	39.5800	45.0000	39.5800	44.1500	+5.496%	53	2,002	+146.206%
2026-07-17	40.5000	42.1700	39.5000	41.8500	-3.638%	205	2,039	+159.737%
2026-07-16	43.0000	47.1000	41.0000	43.4300	+2.915%	309	2,134	+150.288%
2026-07-15	39.3800	43.6000	38.0000	42.2000	+13.900%	102	2,392	+157.583%
2026-07-14	36.0000	38.0000	35.2000	37.0500	-5.605%	84	2,408	+193.387%
2026-07-13	36.3000	40.8000	36.3000	39.2500	+4.388%	82	2,368	+176.943%
2026-07-10	40.0000	40.0000	35.5900	37.6000	+3.268%	99	2,395	+189.096%
2026-07-09	33.0000	36.6000	32.8300	36.4100	+0.915%	81	2,323	+198.544%
2026-07-08	36.6700	36.8600	35.0000	36.0800	-9.415%	35	2,283	+201.275%
2026-07-07	42.0000	42.8000	39.8300	39.8300	+1.867%	175	2,272	+172.910%
2026-07-06	36.9100	39.1000	36.5000	39.1000	-4.866%	71	2,137	+178.005%
2026-07-02	38.7500	41.1000	38.7500	41.1000	+7.031%	34	2,111	+164.477%
2026-07-01	36.1000	39.8200	33.1000	38.4000	+15.697%	168	2,111	+183.073%
2026-06-30	31.5900	33.2500	30.9000	33.1900	+6.927%	200	2,090	+227.508%
2026-06-29	35.6000	35.8800	30.4500	31.0400	-4.492%	114	1,956	+250.193%
2026-06-26	26.2000	34.7000	26.2000	32.5000	+26.953%	265	1,959	+234.462%
2026-06-25	27.2000	27.2400	23.9500	25.6000	-10.175%	207	1,938	+324.609%
2026-06-24	31.3000	31.9000	28.5000	28.5000	-9.062%	47	1,821	+281.404%
2026-06-23	32.5000	32.5000	30.9000	31.3400	+6.490%	254	1,812	+246.841%
2026-06-22	33.4500	34.7000	29.4000	29.4300	-13.339%	99	1,658	+269.351%
2026-06-18	33.0000	35.0000	32.3000	33.9600	+0.592%	66	1,575	+220.082%
2026-06-17	37.5000	38.6900	33.7600	33.7600	-16.642%	68	1,575	+221.979%
2026-06-16	41.9700	41.9700	40.0000	40.5000	-8.226%	59	1,575	+168.395%
2026-06-15	41.6000	45.2000	41.6000	44.1300	+9.098%	36	1,582	+146.318%
2026-06-12	40.8500	40.8500	37.2500	40.4500	+0.948%	60	1,568	+168.727%
2026-06-11	40.0600	41.0100	37.1000	40.0700	-8.349%	144	1,585	+171.275%
2026-06-10	44.7000	46.1500	43.5000	43.7200	-5.429%	43	1,495	+148.628%
2026-06-09	48.5000	50.3000	43.8500	46.2300	-8.853%	63	1,478	+135.129%
2026-06-08	51.0000	51.8000	49.1500	50.7200	-6.248%	40	1,442	+114.314%
2026-06-05	59.7500	59.7500	51.5000	54.1000	-9.486%	72	1,421	+100.924%
2026-06-04	61.5000	64.1500	58.4700	59.7700	+1.650%	56	1,406	+81.864%
2026-06-03	63.8000	65.0400	57.1500	58.8000	-14.448%	135	1,422	+84.864%
2026-06-02	73.2500	76.5900	68.7000	68.7300	-16.499%	53	1,342	+58.155%
2026-06-01	82.7200	85.1000	80.4500	82.3100	+13.531%	151	1,342	+32.062%
2026-05-29	62.4000	72.6500	62.4000	72.5000	+26.970%	304	1,416	+49.931%
2026-05-28	51.3500	60.0000	50.1500	57.1000	+15.354%	171	1,629	+90.368%
2026-05-27	48.2300	51.0000	48.2200	49.5000	-2.559%	44	1,734	+119.596%
2026-05-26	50.5000	53.1400	49.4000	50.8000	-2.738%	150	1,710	+113.976%
2026-05-22	55.0000	56.0000	52.0000	52.2300	-0.514%	37	1,715	+108.118%
2026-05-21	57.0000	57.0000	51.7000	52.5000	-3.226%	77	1,718	+107.048%
2026-05-20	49.1200	54.2500	48.5000	54.2500	+5.278%	79	1,718	+100.369%
2026-05-19	59.3900	60.0000	51.4000	51.5300	-7.403%	78	1,680	+110.945%
2026-05-18	53.6000	56.7800	51.7400	55.6500	+1.182%	116	1,680	+95.328%
2026-05-15	49.3000	58.7000	49.3000	55.0000	+16.304%	420	1,680	+97.636%
2026-05-14	43.5100	48.7900	42.6500	47.2900	+6.629%	102	1,915	+129.858%
2026-05-13	42.1900	44.7600	42.1900	44.3500	-2.527%	26	1,918	+145.096%
2026-05-12	45.5000	47.0000	45.2600	45.5000	-5.602%	54	1,918	+138.901%
2026-05-11	45.2800	48.2000	44.8200	48.2000	-3.213%	403	1,918	+125.519%
2026-05-08	50.0000	51.8000	49.0800	49.8000	-5.664%	152	2,108	+118.273%
2026-05-07	53.0000	56.9500	52.5000	52.7900	+8.621%	360	2,040	+105.910%
2026-05-06	47.7500	50.2500	44.3000	48.6000	+3.625%	71	1,778	+123.663%
2026-05-05	50.1500	50.1500	45.6000	46.9000	-2.657%	130	1,781	+131.770%
2026-05-04	48.0000	52.8900	48.0000	48.1800	-2.430%	89	1,770	+125.612%
2026-05-01	49.5000	51.2000	47.9800	49.3800	+5.310%	149	1,698	+120.130%
2026-04-30	49.9500	50.6000	41.6900	46.8900	-19.846%	687	1,698	+131.819%
2026-04-29	58.6700	60.0000	56.3500	58.5000	-5.812%	462	1,258	+85.812%
2026-04-28	58.7500	62.1400	56.7500	62.1100	+4.124%	94	1,387	+75.012%
2026-04-27	56.2000	60.5500	55.7500	59.6500	+1.792%	363	1,382	+82.230%
2026-04-24	54.3000	59.7000	54.3000	58.6000	+9.635%	167	1,309	+85.495%
2026-04-23	55.9000	58.0000	51.4400	53.4500	-15.694%	389	1,324	+103.368%
2026-04-22	58.7000	63.4000	58.2000	63.4000	+9.216%	69	1,140	+71.451%
2026-04-21	54.8000	60.1600	54.8000	58.0500	+8.201%	88	1,127	+87.252%
2026-04-20	57.6000	57.7000	53.6500	53.6500	-7.100%	58	1,127	+102.610%
2026-04-17	58.4500	63.9300	56.7800	57.7500	+1.245%	104	1,099	+88.225%
2026-04-16	56.0300	57.5600	52.5300	57.0400	+9.798%	71	1,111	+90.568%
2026-04-15	44.0000	53.7500	43.7700	51.9500	+25.301%	113	1,081	+109.240%
2026-04-14	38.7500	43.0000	38.7500	41.4600	+12.054%	137	1,066	+162.180%
2026-04-13	31.0000	37.0000	30.9000	37.0000	+21.311%	101	1,075	+193.784%
2026-04-10	31.0500	31.8000	30.3000	30.5000	-0.164%	57	1,055	+256.393%
2026-04-09	30.2000	30.6300	28.2000	30.5500	-1.958%	51	1,027	+255.810%
2026-04-08	33.4500	33.5100	29.2000	31.1600	+0.516%	60	1,005	+248.845%
2026-04-07	29.7000	31.0000	28.9900	31.0000	+1.307%	28	1,041	+250.645%
2026-04-06	31.6500	31.7200	30.4800	30.6000	-3.011%	137	1,027	+255.229%
2026-04-02	29.6000	31.5500	28.9600	31.5500	+3.954%	28	1,002	+244.532%
2026-04-01	31.7000	31.8000	30.3500	30.3500	-3.803%	31	1,002	+258.155%
2026-03-31	29.4200	31.6000	28.3500	31.5500	+15.568%	71	991	+244.532%
2026-03-30	27.3500	29.3300	26.8400	27.3000	+3.214%	27	973	+298.168%
2026-03-27	28.0000	28.0000	26.4500	26.4500	-10.248%	154	968	+310.964%
2026-03-26	31.2000	32.0000	29.4600	29.4700	-5.545%	44	868	+268.850%
2026-03-25	32.5900	32.5900	31.1500	31.2000	-3.704%	36	852	+248.397%
2026-03-24	35.3000	35.3000	32.1300	32.4000	-10.867%	113	854	+235.494%
2026-03-23	38.1900	38.1900	36.2500	36.3500	-1.995%	23	815	+199.037%
2026-03-20	37.5000	38.6000	37.0900	37.0900	-7.275%	42	800	+193.071%
2026-03-19	41.1000	41.5200	39.0500	40.0000	-4.535%	39	792	+171.750%
2026-03-18	44.4200	44.4500	41.6100	41.9000	-7.198%	327	790	+159.427%
2026-03-17	46.8800	46.8800	44.8500	45.1500	-2.061%	176	781	+140.753%
2026-03-16	44.9200	46.5500	44.8200	46.1000	+1.430%	34	678	+135.792%
2026-03-13	48.0500	48.7500	45.4500	45.4500	-7.245%	27	672	+139.164%
2026-03-12	50.1500	50.8500	49.0000	49.0000	-2.720%	122	649	+121.837%
2026-03-11	51.0000	51.0000	49.6000	50.3700	-3.321%	142	626	+115.803%
2026-03-10	52.0000	53.0000	51.5000	52.1000	-3.945%	42	578	+108.637%
2026-03-09	54.0000	54.2400	52.0500	54.2400	-1.810%	50	550	+100.406%
2026-03-06	56.5000	57.1300	55.0500	55.2400	-2.969%	39	521	+96.778%
2026-03-05	53.4100	56.9300	53.4100	56.9300	+6.891%	17	500	+90.936%
2026-03-04	52.7000	55.3500	52.0000	53.2600	+3.619%	46	493	+104.093%
2026-03-03	47.5000	53.2500	47.0400	51.4000	+7.083%	33	510	+111.479%
2026-03-02	47.0500	49.4000	46.8000	48.0000	+4.121%	28	515	+126.458%
2026-02-27	46.6200	47.2000	46.1000	46.1000	-6.491%	8	508	+135.792%
2026-02-26	50.2200	53.7100	49.3000	49.3000	+1.087%	8	508	+120.487%
2026-02-25	44.7000	49.0000	44.7000	48.7700	+12.789%	22	508	+122.883%
2026-02-24	40.4000	43.2400	40.4000	43.2400	+6.607%	59	508	+151.388%
2026-02-23	45.9000	45.9000	40.3000	40.5600	-15.500%	86	451	+167.998%
2026-02-20	46.7500	48.0000	46.6000	48.0000	+2.128%	73	434	+126.458%
2026-02-19	47.6500	50.0000	47.0000	47.0000	-2.083%	71	429	+131.277%
2026-02-18	47.5400	48.3000	47.5400	48.0000	+4.461%	8	396	+126.458%
2026-02-17	47.3500	48.1000	45.9000	45.9500	-5.453%	18	388	+136.561%
2026-02-13	50.2500	50.3200	48.2300	48.6000	-4.047%	38	350	+123.663%
2026-02-12	48.7500	50.9500	48.7500	50.6500	+1.259%	3	350	+114.610%
2026-02-11	56.3200	56.3200	50.0000	50.0200	-9.055%	19	349	+117.313%
2026-02-10	59.6100	62.0000	55.0000	55.0000	-1.434%	21	349	+97.636%
2026-02-09	51.7800	56.7000	51.7800	55.8000	+13.761%	167	337	+94.803%
2026-02-06	46.2000	50.0000	45.4000	49.0500	+8.686%	35	207	+121.611%
2026-02-05	50.0000	50.5000	45.0000	45.1300	-19.339%	35	191	+140.860%
2026-02-04	54.8600	58.1500	52.7400	55.9500	+5.966%	91	183	+94.281%
2026-02-03	57.5000	57.5000	52.0200	52.8000	-11.735%	129	124	+105.871%
2026-02-02	62.0000	64.5000	59.3400	59.8200	-7.112%	76	80	+81.712%
2026-01-30	69.2500	69.2500	64.4000	64.4000	0.000%	7	7	+68.789%