Dark

MSFT20270319C430
MSFT Mar 19 2027 430.00 Call (MSFT270319C00430000)
option OPRA

EOD

Sep 28, 2026

101.00-5.138%(-5.47)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	98.4900	101.0000	98.4300	101.0000	-5.138%	40	1,147	0.000%
2026-09-25	93.1000	107.5000	93.1000	106.4700	+20.934%	116	1,147	-5.138%
2026-09-24	88.0400	88.0400	88.0400	88.0400	-4.315%	4	1,253	+14.721%
2026-09-23	95.2700	96.5000	89.8700	92.0100	+1.669%	111	1,249	+9.771%
2026-09-22	97.7100	97.7100	88.0700	90.5000	+4.624%	24	1,206	+11.602%
2026-09-21	87.3500	87.3500	85.6000	86.5000	-1.861%	11	1,208	+16.763%
2026-09-18	86.8000	88.2100	85.0000	88.1400	-0.463%	9	1,212	+14.590%
2026-09-17	88.5500	88.5500	88.5500	88.5500	+4.176%	1	1,211	+14.060%
2026-09-16	84.7500	85.0000	84.7500	85.0000	-6.243%	2	1,211	+18.824%
2026-09-15	90.6600	90.6600	90.6600	90.6600	-8.443%	1	1,212	+11.405%
2026-09-14	100.2200	100.7500	98.4200	99.0200	+15.610%	10	1,211	+2.000%
2026-09-10	83.8200	85.6500	83.8200	85.6500	-0.696%	2	1,204	+17.922%
2026-09-09	86.7800	86.7800	86.2500	86.2500	+0.232%	17	1,206	+17.101%
2026-09-08	86.5000	86.5000	86.0500	86.0500	-7.929%	3	1,202	+17.374%
2026-09-04	97.4500	97.4500	93.0000	93.4600	-8.997%	110	1,269	+8.068%
2026-09-03	102.5000	102.8500	102.1200	102.7000	+13.795%	12	1,269	-1.655%
2026-09-02	91.6700	92.4100	90.2500	90.2500	-4.173%	58	1,269	+11.911%
2026-09-01	91.8400	96.5900	91.8400	94.1800	-8.180%	113	1,270	+7.241%
2026-08-31	103.2700	103.2700	100.4500	102.5700	-3.427%	70	1,327	-1.531%
2026-08-28	101.9700	109.0000	101.9700	106.2100	+7.185%	116	1,339	-4.905%
2026-08-27	91.6500	100.0000	91.6500	99.0900	+8.783%	8	1,354	+1.928%
2026-08-26	91.0900	91.0900	91.0900	91.0900	+4.954%	3	1,359	+10.879%
2026-08-25	86.7900	86.7900	86.7900	86.7900	+0.919%	1	1,360	+16.373%
2026-08-24	81.9500	86.0000	81.9500	86.0000	+3.552%	5	1,360	+17.442%
2026-08-21	81.5900	83.0500	81.5900	83.0500	+2.140%	3	1,359	+21.613%
2026-08-19	80.5900	82.5000	80.5900	81.3100	+1.006%	10	1,359	+24.216%
2026-08-18	80.0000	80.7500	79.6600	80.5000	+2.235%	14	1,356	+25.466%
2026-08-17	87.3000	87.3000	78.7400	78.7400	-14.857%	20	1,361	+28.270%
2026-08-14	94.3400	94.3400	92.4800	92.4800	-1.407%	2	1,361	+9.213%
2026-08-13	91.7600	93.8000	90.3000	93.8000	+3.646%	19	1,360	+7.676%
2026-08-12	96.5200	96.5200	89.4000	90.5000	-8.122%	10	1,356	+11.602%
2026-08-11	100.6500	100.6500	97.2000	98.5000	-2.475%	13	1,356	+2.538%
2026-08-10	103.5000	106.0000	101.0000	101.0000	+3.771%	36	1,357	0.000%
2026-08-07	100.7000	101.5500	97.3300	97.3300	-2.670%	19	1,369	+3.771%
2026-08-06	92.2500	100.0000	92.2500	100.0000	+9.445%	27	1,360	+1.000%
2026-08-05	92.2900	93.0000	89.0000	91.3700	-1.350%	48	1,382	+10.540%
2026-08-04	87.5000	97.0600	87.5000	92.6200	+3.602%	94	1,393	+9.048%
2026-08-03	77.8800	92.0000	77.8800	89.4000	+22.887%	116	1,460	+12.975%
2026-07-31	67.1800	73.0000	63.7900	72.7500	+10.227%	93	1,465	+38.832%
2026-07-30	53.6000	68.0600	51.0000	66.0000	+108.202%	470	1,491	+53.030%
2026-07-29	33.2000	36.8500	31.7000	31.7000	-10.955%	54	1,525	+218.612%
2026-07-28	34.8700	37.5000	33.6300	35.6000	+7.326%	61	1,553	+183.708%
2026-07-27	32.8500	33.9000	32.8500	33.1700	+5.738%	57	1,584	+204.492%
2026-07-24	31.0000	31.7800	31.0000	31.3700	+4.567%	14	1,558	+221.964%
2026-07-23	33.6500	34.7500	29.0000	30.0000	-12.281%	20	1,558	+236.667%
2026-07-22	38.9700	38.9700	34.1000	34.2000	-11.169%	34	1,556	+195.322%
2026-07-21	38.6000	39.7000	38.5000	38.5000	-4.915%	25	1,538	+162.338%
2026-07-20	36.5000	40.5600	35.7200	40.4900	+5.912%	22	1,528	+149.444%
2026-07-17	37.6500	38.4300	35.8000	38.2300	-5.254%	32	1,518	+164.190%
2026-07-16	37.1500	43.0000	37.1500	40.3500	+3.621%	127	1,517	+150.310%
2026-07-15	34.4000	40.0000	34.4000	38.9400	+13.693%	95	1,527	+159.373%
2026-07-14	31.5000	34.5500	31.5000	34.2500	-4.861%	19	1,531	+194.891%
2026-07-13	36.0000	37.0400	33.0000	36.0000	+6.132%	29	1,526	+180.556%
2026-07-10	35.0000	36.0200	32.4500	33.9200	+0.207%	23	1,523	+197.759%
2026-07-09	30.1000	33.8500	29.9000	33.8500	+4.702%	24	1,520	+198.375%
2026-07-08	33.2000	33.2000	32.1100	32.3300	-9.668%	10	1,511	+212.403%
2026-07-07	38.2000	38.4000	35.7900	35.7900	+1.676%	14	1,510	+182.202%
2026-07-06	32.9000	35.2000	32.9000	35.2000	-4.993%	59	1,509	+186.932%
2026-07-02	34.3500	37.4000	34.3500	37.0500	+4.958%	79	1,499	+172.605%
2026-07-01	31.1000	36.5000	30.9100	35.3000	+21.515%	108	1,499	+186.119%
2026-06-30	28.0000	29.3100	28.0000	29.0500	+3.197%	66	1,494	+247.676%
2026-06-29	32.2500	32.2500	27.6000	28.1500	-4.641%	88	1,457	+258.792%
2026-06-26	25.0000	29.5200	25.0000	29.5200	+30.735%	48	1,430	+242.141%
2026-06-25	25.0000	25.0000	21.8000	22.5800	-16.679%	75	1,426	+347.298%
2026-06-24	29.7000	29.7000	27.1000	27.1000	-5.410%	62	1,425	+272.694%
2026-06-23	28.5400	30.2000	28.0000	28.6500	+7.747%	244	1,395	+252.531%
2026-06-22	30.0000	31.5000	26.5900	26.5900	-13.809%	121	1,297	+279.842%
2026-06-18	30.5000	32.0000	29.2000	30.8500	-1.532%	110	1,250	+227.391%
2026-06-17	34.5000	35.6000	31.3300	31.3300	-14.980%	59	1,250	+222.375%
2026-06-16	38.7000	38.7000	36.1100	36.8500	-8.105%	7	1,250	+174.084%
2026-06-15	39.0000	41.2000	39.0000	40.1000	+7.363%	39	1,250	+151.870%
2026-06-12	35.9200	37.3500	34.0000	37.3500	-1.840%	63	1,241	+170.415%
2026-06-11	38.0500	38.0500	33.8300	38.0500	-4.277%	91	1,220	+165.440%
2026-06-10	40.5800	42.9500	39.7500	39.7500	-4.332%	53	1,233	+154.088%
2026-06-09	44.7700	45.3300	40.0000	41.5500	-10.356%	52	1,208	+143.081%
2026-06-08	48.3000	48.3000	44.3800	46.3500	-4.037%	45	1,204	+117.907%
2026-06-05	54.5000	54.5000	48.0000	48.3000	-11.295%	42	1,190	+109.110%
2026-06-04	57.0000	58.7500	54.0000	54.4500	-3.968%	105	1,185	+85.491%
2026-06-03	61.3400	61.3400	53.0000	56.7000	-11.226%	192	1,152	+78.131%
2026-06-02	67.6000	68.3900	63.8000	63.8700	-17.481%	28	1,091	+58.134%
2026-06-01	77.0000	79.3700	74.0200	77.4000	+13.407%	204	1,087	+30.491%
2026-05-29	55.7500	68.2500	55.0000	68.2500	+31.250%	124	1,178	+47.985%
2026-05-28	47.1200	55.0000	47.1200	52.0000	+16.305%	62	1,223	+94.231%
2026-05-27	45.1000	46.0000	43.8000	44.7100	-0.644%	28	1,232	+125.900%
2026-05-26	46.5600	47.3000	45.0000	45.0000	-5.858%	18	1,237	+124.444%
2026-05-22	49.5700	49.5700	47.2500	47.8000	-0.271%	75	1,231	+111.297%
2026-05-21	51.3800	51.3800	47.0000	47.9300	-2.482%	112	1,250	+110.724%
2026-05-20	45.7000	50.1000	43.2000	49.1500	+4.797%	32	1,250	+105.493%
2026-05-19	54.3500	55.0000	46.9000	46.9000	-6.200%	167	1,210	+115.352%
2026-05-18	47.1500	51.7500	47.1500	50.0000	-0.100%	30	1,210	+102.000%
2026-05-15	45.7000	53.4800	45.6000	50.0500	+17.765%	134	1,210	+101.798%
2026-05-14	40.1000	44.5000	38.5000	42.5000	+5.985%	60	1,198	+137.647%
2026-05-13	38.8000	40.6100	38.1500	40.1000	-3.490%	67	1,127	+151.870%
2026-05-12	42.6000	42.6000	41.0000	41.5500	-4.417%	16	1,127	+143.081%
2026-05-11	42.5000	43.4700	41.4000	43.4700	-4.103%	53	1,127	+132.344%
2026-05-08	46.4500	46.7500	44.7500	45.3300	-9.158%	89	1,126	+122.811%
2026-05-07	48.0000	52.1000	48.0000	49.9000	+13.719%	69	1,084	+102.405%
2026-05-06	39.9500	45.3000	39.9500	43.8800	+2.475%	71	1,082	+130.173%
2026-05-05	44.0000	44.0000	42.1000	42.8200	-2.304%	23	1,085	+135.871%
2026-05-04	44.4500	48.0000	43.8300	43.8300	-2.708%	9	1,092	+130.436%
2026-05-01	46.4600	47.1000	43.6000	45.0500	+7.364%	41	1,087	+124.195%
2026-04-30	44.5400	46.0000	37.9000	41.9600	-21.789%	338	1,087	+140.705%
2026-04-29	53.7500	55.2000	52.2700	53.6500	-6.124%	64	912	+88.257%
2026-04-28	54.4000	57.2300	53.0000	57.1500	+3.758%	309	882	+76.728%
2026-04-27	52.0500	55.6000	49.9000	55.0800	+2.265%	219	844	+83.370%
2026-04-24	51.2000	53.8600	49.6500	53.8600	+10.121%	451	790	+87.523%
2026-04-23	52.0500	53.0500	46.9000	48.9100	-16.250%	334	805	+106.502%
2026-04-22	54.2000	58.4000	53.5000	58.4000	+9.159%	149	782	+72.945%
2026-04-21	51.0000	55.6000	51.0000	53.5000	+7.668%	156	850	+88.785%
2026-04-20	52.6600	52.6600	49.1500	49.6900	-6.510%	47	850	+103.260%
2026-04-17	56.0500	58.7700	51.9400	53.1500	+0.988%	267	835	+90.028%
2026-04-16	50.6500	52.7400	48.0000	52.6300	+11.034%	79	697	+91.906%
2026-04-15	39.9000	48.5000	39.9000	47.4000	+26.569%	71	717	+113.080%
2026-04-14	38.0000	39.0000	36.6500	37.4500	+11.791%	107	726	+169.693%
2026-04-13	27.7500	33.5000	27.7500	33.5000	+22.486%	52	728	+201.493%
2026-04-10	27.8000	28.1500	27.0000	27.3500	+3.795%	52	695	+269.287%
2026-04-09	25.4000	27.2000	25.4000	26.3500	-2.407%	18	667	+283.302%
2026-04-08	29.0000	29.5300	27.0000	27.0000	-0.185%	35	654	+274.074%
2026-04-07	26.2000	27.0500	25.6200	27.0500	-2.064%	72	658	+273.383%
2026-04-06	28.3700	28.3700	27.3100	27.6200	-3.088%	11	642	+265.677%
2026-04-02	26.4900	28.5000	26.2600	28.5000	+5.869%	44	613	+254.386%
2026-04-01	27.4000	28.3000	26.9200	26.9200	-2.109%	17	613	+275.186%
2026-03-31	27.1000	28.0500	25.8300	27.5000	+15.111%	29	611	+267.273%
2026-03-30	24.2500	24.8000	23.8900	23.8900	-0.458%	18	596	+322.771%
2026-03-27	24.7400	24.8000	23.7700	24.0000	-9.707%	61	586	+320.833%
2026-03-26	28.3700	28.3700	26.4000	26.5800	-4.560%	22	580	+279.985%
2026-03-25	29.9700	30.0000	27.8500	27.8500	-5.014%	47	576	+262.657%
2026-03-24	31.6500	31.6500	28.8000	29.3200	-10.746%	222	575	+244.475%
2026-03-23	34.3500	34.3700	32.6000	32.8500	-1.647%	135	445	+207.458%
2026-03-20	33.6600	34.9000	33.4000	33.4000	-7.607%	21	343	+202.395%
2026-03-19	38.2600	38.2600	35.7500	36.1500	-5.267%	32	332	+179.391%
2026-03-18	40.3500	40.3500	38.1000	38.1600	-7.040%	20	325	+164.675%
2026-03-17	41.0500	41.0500	41.0500	41.0500	-3.207%	1	309	+146.041%
2026-03-16	41.4300	42.4100	41.4300	42.4100	+2.937%	11	309	+138.151%
2026-03-13	43.6000	44.4000	41.2000	41.2000	-9.051%	43	312	+145.146%
2026-03-12	45.6000	45.7500	45.2500	45.3000	-1.415%	11	303	+122.958%
2026-03-11	48.8000	48.8000	45.0000	45.9500	-3.263%	18	293	+119.804%
2026-03-10	48.0500	48.0500	47.2000	47.5000	-1.042%	8	291	+112.632%
2026-03-09	48.2000	50.1400	48.0000	48.0000	-5.512%	9	287	+110.417%
2026-03-06	51.3300	52.3900	50.5800	50.8000	-2.364%	19	291	+98.819%
2026-03-05	49.7000	52.0300	49.7000	52.0300	+5.431%	34	290	+94.119%
2026-03-04	47.5000	51.3200	47.5000	49.3500	+2.386%	13	277	+104.661%
2026-03-03	45.0000	49.4000	44.0000	48.2000	+6.402%	15	283	+109.544%
2026-03-02	42.1500	45.3000	42.1500	45.3000	+6.089%	19	282	+122.958%
2026-02-27	41.0000	43.6500	40.0000	42.7000	-6.154%	42	278	+136.534%
2026-02-26	45.9000	48.2000	45.5000	45.5000	+2.018%	6	277	+121.978%
2026-02-25	40.5500	44.6000	40.5500	44.6000	+13.776%	36	286	+126.457%
2026-02-24	37.0000	39.2000	37.0000	39.2000	+6.725%	70	286	+157.653%
2026-02-23	41.7300	41.7300	36.6500	36.7300	-14.720%	65	260	+174.980%
2026-02-20	42.7600	43.6000	42.7000	43.0700	-0.046%	14	237	+134.502%
2026-02-19	44.7400	44.9200	43.0900	43.0900	-0.714%	11	239	+134.393%
2026-02-18	43.9500	43.9500	43.4000	43.4000	+3.580%	17	238	+132.719%
2026-02-17	42.5000	44.2200	41.9000	41.9000	-9.111%	23	232	+141.050%
2026-02-13	46.4700	46.4700	43.8000	46.1000	-2.434%	7	209	+119.089%
2026-02-12	43.9200	47.2500	43.9000	47.2500	+2.561%	31	209	+113.757%
2026-02-11	51.8000	51.8000	45.8000	46.0700	-9.667%	24	188	+119.232%
2026-02-10	52.9300	56.8100	51.0000	51.0000	+4.082%	49	175	+98.039%
2026-02-09	49.0000	49.0000	49.0000	49.0000	+11.111%	1	157	+106.122%
2026-02-06	43.7400	44.9500	40.5000	44.1000	+6.265%	41	156	+129.025%
2026-02-05	44.0000	45.3500	41.4400	41.5000	-20.952%	27	125	+143.373%
2026-02-04	47.7000	52.5000	47.7000	52.5000	+10.109%	15	116	+92.381%
2026-02-03	53.2500	53.2500	47.5500	47.6800	-14.229%	59	109	+111.829%
2026-02-02	58.0000	59.3900	55.5900	55.5900	-6.477%	85	66	+81.687%
2026-01-30	61.7300	62.0000	58.9300	59.4400	0.000%	11	11	+69.919%