Dark

MSFT20270319C450
MSFT Mar 19 2027 450.00 Call (MSFT270319C00450000)
option OPRA

EOD

Sep 29, 2026

85.60+1.747%(+1.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	83.7100	85.6000	81.0000	85.6000	+1.747%	8	2,706	0.000%
2026-09-28	80.4700	86.3100	79.3700	84.1300	-5.789%	16	2,711	+1.747%
2026-09-25	82.0000	92.0000	82.0000	89.3000	+22.228%	46	2,711	-4.143%
2026-09-24	72.0000	73.0600	71.1600	73.0600	-9.802%	15	2,708	+17.164%
2026-09-23	81.0000	81.0000	81.0000	81.0000	+7.115%	1	2,709	+5.679%
2026-09-22	83.0000	83.0000	73.2000	75.6200	-3.706%	4	2,708	+13.198%
2026-09-21	71.6900	78.5300	71.5200	78.5300	+7.077%	16	2,709	+9.003%
2026-09-18	72.4800	73.3400	71.7200	73.3400	-0.892%	10	2,705	+16.717%
2026-09-17	72.9500	75.7500	72.9500	74.0000	+6.169%	8	2,702	+15.676%
2026-09-16	73.3000	73.3000	69.5800	69.7000	-11.210%	7	2,705	+22.812%
2026-09-15	79.6200	79.6200	78.5000	78.5000	-6.447%	2	2,706	+9.045%
2026-09-14	76.0000	85.8100	76.0000	83.9100	+10.408%	21	2,706	+2.014%
2026-09-11	76.2800	76.2800	75.4300	76.0000	+4.281%	17	2,712	+12.632%
2026-09-10	71.1500	73.1600	71.1500	72.8800	-0.110%	9	2,713	+17.453%
2026-09-09	73.4500	73.8100	72.1200	72.9600	+0.496%	19	2,719	+17.325%
2026-09-08	74.2000	74.2000	72.4300	72.6000	-7.516%	1,116	2,714	+17.906%
2026-09-04	81.0200	81.0200	78.5000	78.5000	-10.714%	49	2,834	+9.045%
2026-09-03	85.6000	90.3800	85.5000	87.9200	+14.988%	65	2,834	-2.639%
2026-09-02	76.7700	76.7700	75.0700	76.4600	-4.065%	4	2,850	+11.954%
2026-09-01	82.8000	82.8000	79.7000	79.7000	-9.586%	8	2,850	+7.403%
2026-08-31	86.1300	89.0600	86.1300	88.1500	-3.450%	4	2,850	-2.893%
2026-08-28	88.2000	93.0000	88.2000	91.3000	+7.856%	60	2,849	-6.243%
2026-08-27	78.0500	86.3000	77.7000	84.6500	+10.856%	130	2,863	+1.122%
2026-08-26	75.5000	76.3600	75.4500	76.3600	+7.157%	18	2,867	+12.101%
2026-08-25	71.4900	71.5000	71.2600	71.2600	-2.384%	6	2,876	+20.123%
2026-08-24	69.4900	73.3000	69.4900	73.0000	+4.705%	25	2,874	+17.260%
2026-08-21	68.3000	71.0000	68.3000	69.7200	+2.605%	14	2,872	+22.777%
2026-08-20	67.1000	68.7000	67.1000	67.9500	-1.092%	6	2,873	+25.975%
2026-08-19	69.3500	72.2000	67.6000	68.7000	+1.778%	39	2,875	+24.600%
2026-08-18	67.1200	68.9000	65.0000	67.5000	+1.580%	44	2,888	+26.815%
2026-08-17	74.1000	74.1000	65.7000	66.4500	-14.971%	119	2,925	+28.819%
2026-08-14	80.1100	81.2000	78.0000	78.1500	-1.760%	11	2,943	+9.533%
2026-08-13	78.3500	82.5000	76.4500	79.5500	+2.765%	19	2,936	+7.605%
2026-08-12	79.9000	79.9000	75.9000	77.4100	-8.897%	22	2,933	+10.580%
2026-08-11	85.3200	85.6300	83.8000	84.9700	-2.333%	29	2,940	+0.741%
2026-08-10	88.3500	93.0800	86.0000	87.0000	+2.113%	73	2,936	-1.609%
2026-08-07	85.0000	88.5000	82.5500	85.2000	+0.235%	76	2,923	+0.469%
2026-08-06	77.4200	85.0000	77.4200	85.0000	+10.361%	57	2,899	+0.706%
2026-08-05	81.4400	81.4400	74.9500	77.0200	-5.159%	58	2,943	+11.140%
2026-08-04	72.0000	85.3000	71.8600	81.2100	+7.109%	208	2,935	+5.406%
2026-08-03	68.0000	79.2000	68.0000	75.8200	+23.687%	1,319	2,993	+12.899%
2026-07-31	52.7800	61.3000	51.0000	61.3000	+15.009%	539	3,595	+39.641%
2026-07-30	44.9000	56.6000	42.0000	53.3000	+107.878%	1,268	3,653	+60.600%
2026-07-29	28.0500	30.3300	25.6400	25.6400	-7.437%	323	3,649	+233.853%
2026-07-28	28.5000	30.6000	27.1000	27.7000	+3.358%	177	3,618	+209.025%
2026-07-27	29.0000	29.0000	26.4400	26.8000	+7.631%	89	3,673	+219.403%
2026-07-24	27.0000	27.0000	24.8500	24.9000	+2.680%	25	3,686	+243.775%
2026-07-23	29.0000	29.0700	23.5000	24.2500	-15.945%	160	3,685	+252.990%
2026-07-22	30.0000	30.0000	27.7500	28.8500	-9.703%	59	3,690	+196.707%
2026-07-21	32.3900	33.0000	31.0000	31.9500	-5.333%	107	3,652	+167.919%
2026-07-20	29.6000	34.2000	29.5600	33.7500	+6.669%	318	3,636	+153.630%
2026-07-17	31.7200	32.1700	29.5000	31.6400	-4.411%	81	3,630	+170.544%
2026-07-16	32.8000	36.0000	30.8000	33.1000	+3.925%	162	3,639	+158.610%
2026-07-15	29.6000	33.2500	29.5000	31.8500	+15.818%	250	3,682	+168.760%
2026-07-14	26.0000	28.8000	25.7300	27.5000	-8.940%	63	3,819	+211.273%
2026-07-13	30.0000	30.6400	27.2000	30.2000	+8.321%	217	3,790	+183.444%
2026-07-10	29.5000	30.0000	26.3400	27.8800	+2.878%	117	3,924	+207.030%
2026-07-09	23.5000	27.1000	22.7000	27.1000	+1.271%	170	3,892	+215.867%
2026-07-08	27.0000	27.6000	26.2000	26.7600	-8.669%	65	3,765	+219.880%
2026-07-07	31.4000	32.0000	29.3000	29.3000	+1.034%	66	3,753	+192.150%
2026-07-06	28.0000	29.0700	27.4000	29.0000	-6.782%	133	3,779	+195.172%
2026-07-02	28.5000	31.4100	28.5000	31.1100	+9.158%	149	3,834	+175.153%
2026-07-01	25.7500	30.2000	25.0000	28.5000	+14.688%	268	3,834	+200.351%
2026-06-30	23.3100	24.8500	22.8700	24.8500	+3.758%	145	3,882	+244.467%
2026-06-29	26.4900	27.0900	22.6100	23.9500	-7.171%	218	3,815	+257.411%
2026-06-26	20.2300	25.8500	20.1700	25.8000	+40.984%	518	3,733	+231.783%
2026-06-25	19.7000	20.1200	17.4000	18.3000	-12.146%	1,619	3,729	+367.760%
2026-06-24	24.6500	24.9200	20.8300	20.8300	-10.177%	468	3,416	+310.946%
2026-06-23	22.9200	24.8500	22.7000	23.1900	+7.860%	129	3,354	+269.125%
2026-06-22	25.0000	26.1000	21.5000	21.5000	-17.308%	192	3,348	+298.140%
2026-06-18	26.0000	27.0200	23.8000	26.0000	+1.562%	495	2,537	+229.231%
2026-06-17	28.1000	30.0500	25.0000	25.6000	-16.612%	1,168	2,537	+234.375%
2026-06-16	30.8900	32.0500	29.9000	30.7000	-8.276%	81	2,537	+178.827%
2026-06-15	32.3500	34.6000	31.7500	33.4700	+9.738%	112	2,512	+155.751%
2026-06-12	29.3000	30.5000	28.0000	30.5000	-1.294%	127	2,487	+180.656%
2026-06-11	31.8000	32.0500	28.0000	30.9000	-5.649%	382	2,477	+177.023%
2026-06-10	32.8500	35.7000	32.7000	32.7500	-4.519%	93	2,280	+161.374%
2026-06-09	38.0000	38.9100	33.0000	34.3000	-10.909%	316	2,235	+149.563%
2026-06-08	39.0000	39.6000	37.0000	38.5000	-4.797%	160	2,183	+122.338%
2026-06-05	45.5000	45.6000	38.3500	40.4400	-12.354%	282	2,178	+111.672%
2026-06-04	51.4600	51.4600	45.4000	46.1400	-1.008%	299	2,123	+85.522%
2026-06-03	49.6000	49.7900	44.6200	46.6100	-13.445%	369	1,907	+83.652%
2026-06-02	59.4400	60.3000	53.5000	53.8500	-18.037%	235	1,894	+58.960%
2026-06-01	65.8800	68.1000	61.3500	65.7000	+15.001%	358	1,774	+30.289%
2026-05-29	47.7400	57.1300	47.7400	57.1300	+35.059%	257	1,930	+49.834%
2026-05-28	37.4000	45.7000	37.4000	42.3000	+14.790%	114	1,984	+102.364%
2026-05-27	37.2500	37.6500	36.0000	36.8500	-2.770%	122	1,989	+132.293%
2026-05-26	37.6000	39.5500	37.0000	37.9000	-3.685%	82	1,927	+125.858%
2026-05-22	40.7500	41.7000	38.6000	39.3500	-1.155%	42	1,923	+117.535%
2026-05-21	41.6000	43.2400	38.9500	39.8100	-2.902%	180	1,918	+115.021%
2026-05-20	37.5500	41.0000	36.0500	41.0000	+6.080%	110	1,918	+108.780%
2026-05-19	45.7500	45.7500	38.6500	38.6500	-7.646%	120	1,975	+121.475%
2026-05-18	40.6500	43.0000	38.8000	41.8500	-2.037%	68	1,975	+104.540%
2026-05-15	37.1700	44.9000	37.1700	42.7200	+21.364%	275	1,975	+100.375%
2026-05-14	33.2000	36.4000	32.5000	35.2000	+6.667%	193	1,974	+143.182%
2026-05-13	31.0800	33.1500	30.8700	33.0000	-1.844%	176	1,922	+159.394%
2026-05-12	34.0000	35.0000	33.0000	33.6200	-2.832%	75	1,922	+154.610%
2026-05-11	32.0000	35.2300	32.0000	34.6000	-5.722%	231	1,922	+147.399%
2026-05-08	37.4600	38.5200	36.4000	36.7000	-6.924%	86	1,806	+133.243%
2026-05-07	39.8500	42.7900	39.0000	39.4300	+9.376%	154	1,777	+117.094%
2026-05-06	34.5000	36.4000	32.1000	36.0500	+3.592%	157	1,759	+137.448%
2026-05-05	36.9500	36.9500	33.5500	34.8000	-1.972%	70	1,684	+145.977%
2026-05-04	37.3000	39.3000	35.5000	35.5000	-3.533%	90	1,660	+141.127%
2026-05-01	36.5400	38.0000	35.7500	36.8000	+6.977%	99	1,607	+132.609%
2026-04-30	35.0400	38.0000	30.5100	34.4000	-23.556%	315	1,607	+148.837%
2026-04-29	45.0000	46.2300	43.0000	45.0000	-6.348%	328	1,506	+90.222%
2026-04-28	45.0000	48.2900	44.5000	48.0500	+5.604%	65	1,322	+78.148%
2026-04-27	43.5500	46.6000	42.0500	45.5000	+1.111%	55	1,330	+88.132%
2026-04-24	41.3500	45.1300	41.3500	45.0000	+9.756%	62	1,329	+90.222%
2026-04-23	42.7000	44.0000	38.8500	41.0000	-16.667%	192	1,320	+108.780%
2026-04-22	45.0000	49.2000	44.0000	49.2000	+11.186%	109	1,269	+73.984%
2026-04-21	41.6500	46.5000	40.9500	44.2500	+8.059%	102	1,286	+93.446%
2026-04-20	43.9000	43.9000	40.8000	40.9500	-7.770%	118	1,286	+109.035%
2026-04-17	45.5500	49.5000	42.9000	44.4000	+2.659%	199	1,269	+92.793%
2026-04-16	41.1000	44.7000	39.0000	43.2500	+9.549%	293	1,297	+97.919%
2026-04-15	32.7400	40.8500	32.3500	39.4800	+27.808%	626	1,352	+116.819%
2026-04-14	28.7500	32.0000	28.7500	30.8900	+12.943%	227	1,526	+177.112%
2026-04-13	22.1900	27.3500	21.8500	27.3500	+24.886%	158	1,514	+212.980%
2026-04-10	22.2000	22.5000	21.3500	21.9000	0.000%	63	1,519	+290.868%
2026-04-09	21.2000	21.9000	19.9600	21.9000	-0.455%	129	1,489	+290.868%
2026-04-08	25.0000	25.0000	21.5000	22.0000	+6.126%	62	1,445	+289.091%
2026-04-07	21.4000	21.4000	20.0000	20.7300	-5.126%	30	1,420	+312.928%
2026-04-06	22.1200	22.3500	21.5500	21.8500	-3.104%	20	1,417	+291.762%
2026-04-02	20.3500	22.7500	19.9000	22.5500	+5.128%	87	1,339	+279.601%
2026-04-01	21.6600	22.6500	21.3400	21.4500	-2.500%	42	1,339	+299.068%
2026-03-31	21.2600	22.4000	20.2800	22.0000	+15.183%	54	1,358	+289.091%
2026-03-30	19.0000	20.7300	18.7500	19.1000	+2.084%	141	1,345	+348.168%
2026-03-27	19.8700	19.8700	18.5000	18.7100	-10.692%	153	1,254	+357.509%
2026-03-26	22.0000	23.1500	20.6600	20.9500	-6.682%	308	1,222	+308.592%
2026-03-25	24.0000	24.0000	22.1100	22.4500	-4.264%	146	1,189	+281.292%
2026-03-24	25.3000	25.3000	22.8600	23.4500	-10.837%	206	1,108	+265.032%
2026-03-23	27.5200	28.0200	26.0000	26.3000	-2.952%	51	1,040	+225.475%
2026-03-20	28.0000	28.0500	26.9000	27.1000	-5.575%	108	1,038	+215.867%
2026-03-19	29.5000	30.5000	28.7000	28.7000	-6.545%	53	1,008	+198.258%
2026-03-18	32.9500	32.9500	30.5000	30.7100	-8.054%	182	982	+178.737%
2026-03-17	34.5200	36.1000	33.1800	33.4000	-3.188%	73	903	+156.287%
2026-03-16	34.5000	34.7700	33.2000	34.5000	+1.262%	45	870	+148.116%
2026-03-13	36.0000	37.0000	34.0000	34.0700	-9.025%	29	866	+151.247%
2026-03-12	37.1000	37.9000	37.1000	37.4500	-1.187%	16	847	+128.571%
2026-03-11	41.0000	41.0000	37.5000	37.9000	-4.893%	74	841	+125.858%
2026-03-10	39.8000	40.0000	39.0000	39.8500	-3.883%	33	808	+114.806%
2026-03-09	40.5500	41.4600	39.7500	41.4600	-4.580%	22	789	+106.464%
2026-03-06	45.0000	45.5000	42.9700	43.4500	-1.250%	127	786	+97.008%
2026-03-05	40.7500	44.0000	40.7500	44.0000	+6.796%	85	741	+94.545%
2026-03-04	40.8000	43.4500	39.8000	41.2000	+3.570%	193	802	+107.767%
2026-03-03	37.0000	40.8000	36.0000	39.7800	+7.368%	113	783	+115.184%
2026-03-02	37.4300	38.4000	36.8000	37.0500	+5.375%	43	817	+131.039%
2026-02-27	34.0400	37.0300	34.0400	35.1600	-10.146%	165	786	+143.458%
2026-02-26	40.0000	41.0000	38.2000	39.1300	+4.014%	69	710	+118.758%
2026-02-25	33.5000	37.6200	33.5000	37.6200	+15.576%	39	663	+127.539%
2026-02-24	30.5000	32.5500	30.1000	32.5500	+7.108%	33	663	+162.980%
2026-02-23	33.7000	33.7500	30.3000	30.3900	-14.755%	120	649	+181.672%
2026-02-20	35.3000	36.2900	35.3000	35.6500	-2.195%	18	560	+140.112%
2026-02-19	37.6000	38.7200	36.1500	36.4500	+1.674%	22	557	+134.842%
2026-02-18	35.8000	36.8000	35.8000	35.8500	+3.613%	75	558	+138.773%
2026-02-17	36.4500	36.8000	34.6000	34.6000	-7.363%	27	523	+147.399%
2026-02-13	36.7700	38.5600	36.3800	37.3500	-0.400%	119	500	+129.183%
2026-02-12	39.1300	39.1300	36.0300	37.5000	-2.012%	28	500	+128.267%
2026-02-11	39.9000	39.9000	37.4000	38.2700	-9.953%	129	486	+123.674%
2026-02-10	45.6000	48.0000	42.2500	42.5000	-1.392%	127	475	+101.412%
2026-02-09	40.5000	43.1000	39.8000	43.1000	+16.361%	92	385	+98.608%
2026-02-06	35.0000	37.0400	34.5000	37.0400	+8.146%	102	322	+131.102%
2026-02-05	38.2000	38.3000	34.2500	34.2500	-19.506%	31	275	+149.927%
2026-02-04	40.9200	44.0000	40.2500	42.5500	+6.856%	22	256	+101.175%
2026-02-03	45.0000	45.0000	39.6100	39.8200	-12.828%	128	245	+114.967%
2026-02-02	49.0000	50.0000	45.6800	45.6800	-8.640%	79	126	+87.391%
2026-01-30	53.1000	54.6900	49.3700	50.0000	0.000%	49	48	+71.200%