Dark

MSFT20270319C440
MSFT Mar 19 2027 440.00 Call (MSFT270319C00440000)
option OPRA

EOD

Sep 28, 2026

93.56-3.824%(-3.72)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	87.8700	93.5600	86.8700	93.5600	-3.824%	17	1,047	0.000%
2026-09-25	85.6000	98.6000	85.6000	97.2800	+23.452%	40	1,054	-3.824%
2026-09-24	78.8000	78.8000	78.8000	78.8000	-6.580%	4	1,068	+18.731%
2026-09-23	86.5800	86.5800	84.3500	84.3500	+3.497%	12	1,068	+10.919%
2026-09-22	90.1400	90.1400	81.5000	81.5000	-3.550%	5	1,078	+14.798%
2026-09-21	83.0500	84.5000	83.0500	84.5000	+4.257%	5	1,079	+10.722%
2026-09-18	81.7000	81.8400	78.0000	81.0500	+0.558%	22	1,073	+15.435%
2026-09-17	80.6000	80.6000	80.6000	80.6000	+0.725%	11	1,073	+16.079%
2026-09-16	80.3800	80.3800	80.0200	80.0200	-4.511%	2	1,069	+16.921%
2026-09-15	84.9000	85.4800	83.8000	83.8000	-10.346%	4	1,069	+11.647%
2026-09-14	86.4000	93.4700	86.4000	93.4700	+12.614%	5	1,069	+0.096%
2026-09-11	83.5000	83.5000	81.8000	83.0000	+5.063%	7	1,072	+12.723%
2026-09-10	79.0000	80.0000	77.5000	79.0000	-0.978%	18	1,070	+18.430%
2026-09-08	80.7900	80.7900	78.8000	79.7800	-6.416%	7	1,062	+17.272%
2026-09-04	85.0000	85.8000	85.0000	85.2500	-10.291%	6	1,066	+9.748%
2026-09-03	96.0400	98.0000	95.0000	95.0300	+15.244%	42	1,066	-1.547%
2026-09-02	84.2400	84.2400	82.4600	82.4600	-5.011%	3	1,067	+13.461%
2026-09-01	84.4500	87.2000	84.4500	86.8100	-10.228%	8	1,070	+7.776%
2026-08-31	93.0000	96.7000	93.0000	96.7000	-2.609%	3	1,069	-3.247%
2026-08-28	95.6000	101.5000	95.6000	99.2900	+10.790%	114	1,070	-5.771%
2026-08-27	88.2600	91.1000	88.2600	89.6200	+7.432%	11	1,071	+4.396%
2026-08-26	83.7000	83.7000	83.4200	83.4200	+2.646%	2	1,066	+12.155%
2026-08-25	77.1500	81.2700	77.1500	81.2700	+2.329%	5	1,066	+15.122%
2026-08-24	75.5000	79.4200	75.5000	79.4200	+5.025%	5	1,067	+17.804%
2026-08-21	75.2500	75.6200	75.2500	75.6200	+0.666%	2	1,069	+23.724%
2026-08-19	73.9100	78.7500	73.9100	75.1200	+1.514%	12	1,070	+24.547%
2026-08-18	73.7600	74.0000	73.7600	74.0000	-0.471%	6	1,077	+26.432%
2026-08-17	78.6900	78.6900	74.0700	74.3500	-11.319%	17	1,073	+25.837%
2026-08-14	86.1200	86.1200	83.8400	83.8400	-1.365%	5	1,078	+11.594%
2026-08-13	87.6800	87.6800	83.9400	85.0000	+1.010%	4	1,079	+10.071%
2026-08-12	83.0500	85.1500	83.0500	84.1500	-8.731%	9	1,080	+11.182%
2026-08-11	90.6600	93.0000	90.4200	92.2000	-1.232%	6	1,084	+1.475%
2026-08-10	93.2200	99.0000	93.2200	93.3500	-0.214%	22	1,087	+0.225%
2026-08-07	90.6000	94.8500	90.6000	93.5500	+4.794%	9	1,097	+0.011%
2026-08-06	89.0000	89.8000	87.0000	89.2700	+4.287%	16	1,101	+4.806%
2026-08-05	82.4500	85.6000	81.9900	85.6000	-4.411%	57	1,103	+9.299%
2026-08-04	81.0000	92.0000	80.9500	89.5500	+7.053%	73	1,105	+4.478%
2026-08-03	75.0000	85.0000	75.0000	83.6500	+28.692%	244	1,126	+11.847%
2026-07-31	58.0800	65.5500	57.6000	65.0000	+12.282%	70	1,304	+43.938%
2026-07-30	50.5500	62.0000	46.6000	57.8900	+97.577%	268	1,338	+61.617%
2026-07-29	29.6500	33.3500	29.1200	29.3000	-5.178%	38	1,406	+219.317%
2026-07-28	32.9700	33.3500	30.4900	30.9000	+2.048%	63	1,379	+202.783%
2026-07-27	30.1500	31.0000	29.9000	30.2800	+12.148%	123	1,381	+208.983%
2026-07-24	28.0500	28.5800	27.0000	27.0000	-1.925%	8	1,419	+246.519%
2026-07-23	28.5900	28.6000	26.2000	27.5300	-12.325%	24	1,417	+239.847%
2026-07-22	34.0000	34.0000	30.7500	31.4000	-10.286%	12	1,408	+197.962%
2026-07-21	35.0500	35.3000	34.9600	35.0000	-5.123%	13	1,403	+167.314%
2026-07-20	32.7000	36.8900	32.7000	36.8900	+6.465%	9	1,398	+153.619%
2026-07-17	35.0000	35.0000	32.4000	34.6500	-6.047%	45	1,396	+170.014%
2026-07-16	35.1300	38.2300	34.9300	36.8800	+6.744%	17	1,401	+153.688%
2026-07-15	32.8600	36.1100	32.8600	34.5500	+9.335%	61	1,403	+170.796%
2026-07-14	28.5000	31.6000	28.5000	31.6000	-6.231%	34	1,417	+196.076%
2026-07-13	33.3800	34.0500	33.2800	33.7000	+9.772%	207	1,411	+177.626%
2026-07-10	31.5500	31.5500	29.9000	30.7000	+2.367%	12	1,375	+204.756%
2026-07-09	27.1200	29.9900	27.1200	29.9900	+0.976%	8	1,375	+211.971%
2026-07-08	30.1500	31.3700	28.9000	29.7000	-10.945%	16	1,373	+215.017%
2026-07-07	35.0000	35.2000	33.3000	33.3500	+4.219%	7	1,372	+180.540%
2026-07-06	30.5000	32.0000	30.4100	32.0000	-5.882%	16	1,371	+192.375%
2026-07-02	31.5200	34.0500	31.4500	34.0000	+4.809%	15	1,374	+175.176%
2026-07-01	28.3000	32.9600	28.0000	32.4400	+24.482%	206	1,374	+188.409%
2026-06-30	27.1000	27.1300	25.0000	26.0600	+2.801%	121	1,303	+259.018%
2026-06-29	29.4900	29.4900	25.0800	25.3500	-1.247%	32	1,217	+269.073%
2026-06-26	23.1000	25.9400	23.1000	25.6700	+24.976%	41	1,203	+264.472%
2026-06-25	21.8400	21.9900	19.5500	20.5400	-10.696%	176	1,181	+355.501%
2026-06-24	26.0000	26.1000	23.0000	23.0000	-10.401%	19	1,103	+306.783%
2026-06-23	26.6000	27.4200	25.5800	25.6700	+6.958%	69	1,096	+264.472%
2026-06-22	29.0500	29.0500	24.0000	24.0000	-14.377%	76	1,070	+289.833%
2026-06-18	27.3000	28.8500	26.9900	28.0300	+0.107%	90	1,045	+233.785%
2026-06-17	32.3500	32.3500	28.0000	28.0000	-16.766%	43	1,045	+234.143%
2026-06-16	34.9000	34.9000	32.8500	33.6400	-7.836%	17	1,045	+178.121%
2026-06-15	37.6500	37.6500	36.3200	36.5000	+10.774%	19	1,047	+156.329%
2026-06-12	31.5000	33.1000	31.0000	32.9500	-3.088%	79	1,039	+183.945%
2026-06-11	32.8700	34.0000	30.9000	34.0000	-6.077%	153	1,046	+175.176%
2026-06-10	37.0000	39.0000	36.0000	36.2000	-6.218%	41	1,010	+158.453%
2026-06-09	40.8100	41.5000	36.6000	38.6000	-9.091%	49	1,018	+142.383%
2026-06-08	42.9000	43.0300	40.8000	42.4600	-2.053%	31	1,018	+120.349%
2026-06-05	46.7000	46.7000	43.3000	43.3500	-12.829%	92	1,029	+115.825%
2026-06-04	55.4500	55.4500	49.6600	49.7300	-3.343%	45	1,057	+88.136%
2026-06-03	57.0000	57.0000	48.9000	51.4500	-11.901%	88	1,064	+81.846%
2026-06-02	62.6500	65.0000	58.3500	58.4000	-18.322%	61	1,022	+60.205%
2026-06-01	71.8800	73.3500	68.4000	71.5000	+15.453%	200	991	+30.853%
2026-05-29	53.8600	62.7000	53.8600	61.9300	+29.021%	82	1,094	+51.074%
2026-05-28	44.5000	49.4600	44.5000	48.0000	+17.188%	27	1,074	+94.917%
2026-05-27	39.6500	42.0200	39.5000	40.9600	-2.938%	31	1,077	+128.418%
2026-05-26	42.0000	42.5000	41.2000	42.2000	-1.860%	150	1,061	+121.706%
2026-05-22	46.5100	46.5100	42.6000	43.0000	-1.376%	7	967	+117.581%
2026-05-21	48.0000	48.0000	43.0000	43.6000	-1.647%	18	965	+114.587%
2026-05-20	41.6400	44.3300	40.0000	44.3300	+2.331%	20	965	+111.053%
2026-05-19	50.2500	50.5500	43.3200	43.3200	-6.537%	11	961	+115.974%
2026-05-18	43.3500	46.4500	43.3500	46.3500	-1.173%	13	961	+101.855%
2026-05-15	41.0000	48.8900	41.0000	46.9000	+20.566%	145	961	+99.488%
2026-05-14	36.0000	40.0000	35.0000	38.9000	+6.575%	38	1,030	+140.514%
2026-05-13	35.0000	36.5500	34.9000	36.5000	-2.667%	86	943	+156.329%
2026-05-12	38.0000	38.0000	37.0400	37.5000	-3.846%	22	943	+149.493%
2026-05-11	38.4000	39.1000	37.9500	39.0000	-4.153%	105	943	+139.897%
2026-05-08	41.0200	42.6000	40.6800	40.6900	-5.963%	248	925	+129.934%
2026-05-07	44.2000	46.9000	42.9000	43.2700	+6.840%	79	1,003	+116.224%
2026-05-06	36.0000	41.0000	35.8000	40.5000	+3.422%	9	965	+131.012%
2026-05-05	38.9000	39.1600	37.4200	39.1600	-3.021%	53	964	+138.917%
2026-05-04	41.0000	41.0500	40.3800	40.3800	-0.786%	7	960	+131.699%
2026-05-01	42.2000	42.2000	40.0000	40.7000	+4.359%	99	963	+129.877%
2026-04-30	40.3100	41.5500	34.0000	39.0000	-19.588%	263	963	+139.897%
2026-04-29	49.0000	50.0000	48.0700	48.5000	-7.531%	100	872	+92.907%
2026-04-28	49.1800	52.4500	48.7000	52.4500	+4.274%	18	899	+78.379%
2026-04-27	45.7000	50.4500	45.7000	50.3000	+1.514%	48	902	+86.004%
2026-04-24	46.9000	49.5500	46.7000	49.5500	+11.348%	14	898	+88.819%
2026-04-23	45.0000	48.2500	43.5100	44.5000	-17.040%	37	890	+110.247%
2026-04-22	48.6000	53.6700	48.6000	53.6400	+10.826%	22	869	+74.422%
2026-04-21	48.9500	50.4500	48.4000	48.4000	+7.080%	45	859	+93.306%
2026-04-20	45.0400	46.4000	44.0000	45.2000	-7.187%	12	859	+106.991%
2026-04-17	49.5500	53.5500	47.3000	48.7000	+4.283%	61	859	+92.115%
2026-04-16	46.5200	48.5700	43.9600	46.7000	+9.189%	83	861	+100.343%
2026-04-15	38.0000	44.9000	38.0000	42.7700	+25.425%	61	854	+118.751%
2026-04-14	32.8000	35.3500	32.8000	34.1000	+14.583%	70	864	+174.370%
2026-04-13	25.1500	29.7600	25.1500	29.7600	+21.967%	14	842	+214.382%
2026-04-10	25.5000	25.5000	24.2500	24.4000	+2.521%	30	845	+283.443%
2026-04-09	24.5000	24.5000	22.2500	23.8000	-6.077%	8	844	+293.109%
2026-04-08	27.0000	27.0100	25.3400	25.3400	+3.810%	16	844	+269.219%
2026-04-07	23.4000	24.4100	22.6300	24.4100	-0.611%	14	843	+283.286%
2026-04-06	25.3600	25.3800	24.5000	24.5600	-3.686%	12	830	+280.945%
2026-04-02	25.0000	25.5000	24.4000	25.5000	+4.508%	5	827	+266.902%
2026-04-01	23.8500	25.4100	23.8500	24.4000	-1.014%	12	827	+283.443%
2026-03-31	24.5000	25.2000	22.7000	24.6500	+13.177%	20	831	+279.554%
2026-03-30	21.7000	22.9600	20.9100	21.7800	+3.223%	49	824	+329.568%
2026-03-27	22.0000	22.0000	21.0000	21.1000	-10.555%	75	859	+343.412%
2026-03-26	24.6000	24.6000	23.5900	23.5900	-5.451%	117	861	+296.609%
2026-03-25	26.2500	26.2500	24.8900	24.9500	-3.891%	44	788	+274.990%
2026-03-24	27.4500	27.4500	25.9200	25.9600	-12.149%	77	798	+260.401%
2026-03-23	30.4000	31.0000	29.4000	29.5500	-1.990%	28	799	+216.616%
2026-03-20	30.9300	31.3000	30.1500	30.1500	-6.308%	42	810	+210.315%
2026-03-19	33.6500	33.6500	32.1800	32.1800	-6.725%	49	808	+190.740%
2026-03-18	36.4500	36.5000	34.5000	34.5000	-6.403%	7	806	+171.188%
2026-03-17	38.5000	38.9000	36.8600	36.8600	-3.634%	39	804	+153.825%
2026-03-16	37.6500	38.2500	36.9400	38.2500	+1.459%	36	802	+144.601%
2026-03-13	39.8800	41.0500	37.7000	37.7000	-8.606%	65	773	+148.170%
2026-03-12	42.3000	42.4000	41.2000	41.2500	-1.079%	21	786	+126.812%
2026-03-11	44.8000	44.8000	41.2000	41.7000	-4.968%	161	777	+124.365%
2026-03-10	44.3500	44.4600	42.8500	43.8800	-1.171%	18	649	+113.218%
2026-03-09	44.2000	46.0000	44.2000	44.4000	-4.310%	31	650	+110.721%
2026-03-06	47.7000	47.7000	46.4000	46.4000	-2.316%	4	621	+101.638%
2026-03-05	46.2800	47.5500	45.5700	47.5000	+2.063%	37	622	+96.968%
2026-03-04	43.9800	47.4200	43.2500	46.5400	+5.773%	9	606	+101.031%
2026-03-03	39.8000	44.8000	39.3000	44.0000	+8.028%	20	606	+112.636%
2026-03-02	40.0000	41.7500	40.0000	40.7300	+4.704%	27	611	+129.708%
2026-02-27	39.1100	39.1500	38.7400	38.9000	-8.363%	199	591	+140.514%
2026-02-26	42.5000	43.5700	42.4500	42.4500	+4.634%	5	549	+120.400%
2026-02-25	39.0000	40.6200	38.9000	40.5700	+13.961%	61	502	+130.614%
2026-02-24	33.4500	35.6000	33.4500	35.6000	+6.651%	7	502	+162.809%
2026-02-23	38.0300	38.0300	33.3800	33.3800	-14.629%	50	500	+180.288%
2026-02-20	39.4200	40.0100	38.9000	39.1000	-1.263%	53	481	+139.284%
2026-02-19	40.8300	41.9000	39.6000	39.6000	-0.352%	52	461	+136.263%
2026-02-18	39.9000	40.2000	39.7400	39.7400	+4.579%	12	417	+135.430%
2026-02-17	39.0000	40.3000	38.0000	38.0000	-8.982%	115	413	+146.211%
2026-02-13	40.3000	41.7500	40.0000	41.7500	-0.358%	3	360	+124.096%
2026-02-12	42.4600	43.0000	40.3700	41.9000	-0.428%	10	360	+123.294%
2026-02-11	44.9000	44.9000	41.7900	42.0800	-10.468%	27	355	+122.338%
2026-02-10	50.0000	51.4400	47.0000	47.0000	+2.063%	16	339	+99.064%
2026-02-09	43.5500	46.5600	43.5500	46.0500	+14.353%	41	332	+103.170%
2026-02-06	39.4100	40.7500	38.0000	40.2700	+7.530%	72	307	+132.332%
2026-02-05	40.9600	42.4500	37.4500	37.4500	-21.158%	176	264	+149.826%
2026-02-04	46.0800	48.4100	43.8000	47.5000	+7.466%	57	110	+96.968%
2026-02-03	47.2600	47.2600	43.9500	44.2000	-11.600%	55	89	+111.674%
2026-02-02	51.7100	51.7100	50.0000	50.0000	-9.008%	11	62	+87.120%
2026-01-30	58.2000	60.4500	54.0500	54.9500	0.000%	91	56	+70.264%