Dark

MSFT20270319C460
MSFT Mar 19 2027 460.00 Call (MSFT270319C00460000)
option OPRA

EOD

Sep 29, 2026

76.55-0.130%(-0.10)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.7500	78.5000	72.2600	76.5500	-0.130%	235	12,219	0.000%
2026-09-28	73.6500	79.2500	72.7000	76.6500	-7.428%	55	12,317	-0.130%
2026-09-25	78.5000	84.1200	78.0000	82.8000	+21.497%	280	12,284	-7.548%
2026-09-24	64.7200	68.1500	64.7200	68.1500	-3.333%	12	12,202	+12.326%
2026-09-23	74.1000	76.7500	67.7000	70.5000	+1.849%	17	12,197	+8.582%
2026-09-22	69.2500	69.2500	65.8000	69.2200	+0.977%	67	12,202	+10.589%
2026-09-21	66.7000	68.5500	65.3500	68.5500	+3.238%	22	12,205	+11.670%
2026-09-18	65.6000	67.7400	64.8600	66.4000	-1.615%	69	12,205	+15.286%
2026-09-17	68.2000	69.5000	67.4300	67.4900	+6.283%	5	12,213	+13.424%
2026-09-16	66.7500	66.8800	63.2500	63.5000	-11.597%	18	12,214	+20.551%
2026-09-15	72.8200	72.8200	70.3000	71.8300	-6.714%	4	12,214	+6.571%
2026-09-14	69.2400	77.9000	69.2400	77.0000	+11.594%	44	12,214	-0.584%
2026-09-11	71.3000	71.3000	69.0000	69.0000	+4.466%	3	12,217	+10.942%
2026-09-10	66.5000	66.9700	65.8500	66.0500	-0.527%	4	12,218	+15.897%
2026-09-09	65.4000	66.5000	65.4000	66.4000	-0.090%	13	12,217	+15.286%
2026-09-08	66.5700	67.3500	65.2000	66.4600	-7.822%	37	12,207	+15.182%
2026-09-04	74.3700	74.3700	71.9500	72.1000	-11.469%	157	12,211	+6.172%
2026-09-03	80.9200	81.4400	79.2500	81.4400	+16.726%	6	12,211	-6.004%
2026-09-02	70.1500	70.1500	68.3800	69.7700	-4.686%	22	12,210	+9.718%
2026-09-01	73.5500	76.2300	72.5000	73.2000	-9.170%	15	12,209	+4.577%
2026-08-31	79.2000	81.2500	79.0100	80.5900	-3.888%	12	12,202	-5.013%
2026-08-28	79.0000	86.8000	79.0000	83.8500	+7.500%	61	12,208	-8.706%
2026-08-27	68.0000	78.6200	68.0000	78.0000	+11.429%	169	12,212	-1.859%
2026-08-26	70.4200	70.7600	68.9500	70.0000	+4.853%	10	12,193	+9.357%
2026-08-25	67.0000	67.0000	66.7600	66.7600	-0.507%	2	12,195	+14.664%
2026-08-24	67.5000	67.5000	67.1000	67.1000	+5.786%	3	12,194	+14.083%
2026-08-21	63.8900	63.8900	62.2800	63.4300	+3.222%	9	12,194	+20.684%
2026-08-20	61.4500	61.4500	61.4500	61.4500	-1.931%	10	12,191	+24.573%
2026-08-19	61.3300	66.2300	61.3300	62.6600	-0.540%	12	12,191	+22.167%
2026-08-18	61.8500	63.0000	60.0000	63.0000	+4.132%	25	12,190	+21.508%
2026-08-17	65.6500	65.6500	59.9400	60.5000	-14.257%	41	12,195	+26.529%
2026-08-14	72.9800	72.9800	70.5600	70.5600	-0.759%	12	12,212	+8.489%
2026-08-13	73.5000	74.8400	70.1500	71.1000	+0.070%	25	12,211	+7.665%
2026-08-12	74.2000	74.2000	69.6700	71.0500	-8.323%	28	12,214	+7.741%
2026-08-11	79.4300	79.4300	77.0000	77.5000	-5.430%	30	12,202	-1.226%
2026-08-10	80.0000	87.0000	80.0000	81.9500	+3.538%	27	12,190	-6.589%
2026-08-07	78.6000	81.0300	77.1000	79.1500	+0.190%	16	12,190	-3.285%
2026-08-06	73.6700	79.0000	73.6700	79.0000	+12.152%	26	12,190	-3.101%
2026-08-05	76.0000	76.0000	69.7300	70.4400	-4.811%	32	12,182	+8.674%
2026-08-04	69.8500	78.6000	69.8500	74.0000	+5.987%	137	12,179	+3.446%
2026-08-03	61.4000	73.0000	60.6100	69.8200	+26.945%	155	12,155	+9.639%
2026-07-31	48.1500	55.0000	46.6500	55.0000	+10.597%	236	12,185	+39.182%
2026-07-30	39.0000	51.3800	38.2100	49.7300	+109.831%	496	12,144	+53.931%
2026-07-29	23.6900	27.4000	23.6900	23.7000	-5.200%	52	12,222	+222.996%
2026-07-28	26.0000	27.5000	24.4500	25.0000	+1.833%	69	12,219	+206.200%
2026-07-27	24.6800	25.0000	23.7000	24.5500	+6.972%	213	12,223	+211.813%
2026-07-24	23.0000	23.6000	22.4000	22.9500	+2.915%	27	12,175	+233.551%
2026-07-23	26.0000	26.0000	21.2800	22.3000	-13.599%	110	12,177	+243.274%
2026-07-22	28.0000	28.0000	25.1000	25.8100	-10.537%	580	12,188	+196.590%
2026-07-21	28.0500	30.0000	27.9000	28.8500	-6.026%	1,352	12,268	+165.338%
2026-07-20	26.8500	31.2200	26.7000	30.7000	+8.213%	431	12,938	+149.349%
2026-07-17	29.0000	29.4000	26.7000	28.3700	-4.317%	180	13,106	+169.827%
2026-07-16	28.8400	32.9500	28.4000	29.6500	+3.671%	49	13,074	+158.179%
2026-07-15	26.7500	30.0000	26.7500	28.6000	+12.821%	90	13,075	+167.657%
2026-07-14	22.5500	25.6500	22.5500	25.3500	-6.146%	178	13,115	+201.972%
2026-07-13	27.3700	27.7500	24.5500	27.0100	+5.922%	1,052	13,202	+183.414%
2026-07-10	26.2000	26.2000	24.1000	25.5000	+3.701%	80	13,197	+200.196%
2026-07-09	21.9500	24.5900	21.9500	24.5900	+1.612%	14	13,248	+211.305%
2026-07-08	25.0100	25.0100	23.7900	24.2000	-9.870%	68	13,250	+216.322%
2026-07-07	28.4000	29.7500	26.8500	26.8500	+1.705%	88	13,297	+185.102%
2026-07-06	25.9000	26.4800	25.1500	26.4000	-5.714%	1,112	13,314	+189.962%
2026-07-02	26.2500	28.5500	26.2500	28.0000	+4.283%	233	12,471	+173.393%
2026-07-01	24.4500	27.6000	22.6500	26.8500	+23.733%	296	12,471	+185.102%
2026-06-30	22.0000	22.3500	20.5700	21.7000	+5.340%	85	12,399	+252.765%
2026-06-29	24.3500	24.6000	20.6000	20.6000	-10.784%	861	12,432	+271.602%
2026-06-26	18.8200	23.0900	18.8200	23.0900	+35.824%	73	11,985	+231.529%
2026-06-25	17.7500	17.8500	15.9000	17.0000	-9.478%	143	11,974	+350.294%
2026-06-24	20.4500	22.5600	18.7800	18.7800	-11.831%	1,570	11,961	+307.614%
2026-06-23	21.5000	22.0000	20.8900	21.3000	+9.063%	63	11,270	+259.390%
2026-06-22	23.6500	23.7500	19.5300	19.5300	-17.699%	191	11,250	+291.961%
2026-06-18	23.1200	24.0000	21.8000	23.7300	+4.308%	147	11,332	+222.587%
2026-06-17	26.8000	26.8000	22.7500	22.7500	-18.312%	145	11,332	+236.484%
2026-06-16	28.2500	29.0000	27.1500	27.8500	-8.659%	16	11,332	+174.865%
2026-06-15	30.0500	31.2000	28.9900	30.4900	+12.302%	48	11,332	+151.066%
2026-06-12	28.0000	28.0000	25.6200	27.1500	+2.453%	27	11,304	+181.952%
2026-06-11	28.5000	28.5000	25.5000	26.5000	-10.774%	148	11,293	+188.868%
2026-06-10	29.4000	32.1500	29.4000	29.7000	-5.384%	32	11,241	+157.744%
2026-06-09	34.4000	35.8000	30.3400	31.3900	-12.073%	266	11,340	+143.867%
2026-06-08	34.8500	36.3000	33.6500	35.7000	-3.644%	79	11,227	+114.426%
2026-06-05	40.5000	40.5000	36.1800	37.0500	-12.370%	143	11,218	+106.613%
2026-06-04	46.5800	46.6100	41.4000	42.2800	-1.674%	26	11,282	+81.055%
2026-06-03	47.8200	47.8200	41.2000	43.0000	-14.017%	73	11,267	+78.023%
2026-06-02	53.2000	56.0400	49.3200	50.0100	-19.339%	46	11,287	+53.069%
2026-06-01	60.8000	63.1000	58.5800	62.0000	+19.231%	174	11,282	+23.468%
2026-05-29	45.9000	52.0000	45.7000	52.0000	+33.026%	121	11,267	+47.212%
2026-05-28	36.5000	42.0000	36.5000	39.0900	+18.097%	96	11,256	+95.830%
2026-05-27	32.4300	34.6700	32.4300	33.1000	-3.075%	31	11,313	+131.269%
2026-05-26	34.6700	35.6500	33.4800	34.1500	-4.609%	39	11,315	+124.158%
2026-05-22	36.6500	38.5800	35.2000	35.8000	-1.594%	87	11,314	+113.827%
2026-05-21	39.5300	39.5300	35.5500	36.3800	+0.359%	36	11,306	+110.418%
2026-05-20	34.1800	36.8200	33.2100	36.2500	+2.401%	58	11,306	+111.172%
2026-05-19	41.2000	42.5000	35.0700	35.4000	-7.932%	126	11,324	+116.243%
2026-05-18	37.0000	38.8000	35.6000	38.4500	+0.654%	71	11,324	+99.090%
2026-05-15	33.5700	40.6000	33.5700	38.2000	+20.315%	250	11,324	+100.393%
2026-05-14	29.5000	33.1000	29.0500	31.7500	+8.104%	88	11,294	+141.102%
2026-05-13	28.3500	29.9500	27.0000	29.3700	-2.813%	82	11,296	+160.640%
2026-05-12	30.0000	31.3800	30.0000	30.2200	-4.819%	133	11,296	+153.309%
2026-05-11	29.4900	31.7500	29.4900	31.7500	-3.788%	96	11,296	+141.102%
2026-05-08	33.7500	34.9000	33.0000	33.0000	-7.016%	112	11,282	+131.970%
2026-05-07	34.5000	39.9500	34.5000	35.4900	+10.492%	105	11,276	+115.695%
2026-05-06	29.9000	33.7300	29.0000	32.1200	+2.456%	76	11,280	+138.325%
2026-05-05	32.6100	32.6100	30.2500	31.3500	-2.031%	249	11,263	+144.179%
2026-05-04	32.2500	35.8500	32.0000	32.0000	-4.620%	46	11,250	+139.219%
2026-05-01	33.0000	34.8200	32.1500	33.5500	+4.844%	123	11,229	+128.167%
2026-04-30	34.0000	34.0000	27.4700	32.0000	-22.027%	161	11,229	+139.219%
2026-04-29	40.7500	42.4000	39.0500	41.0400	-4.558%	143	11,166	+86.525%
2026-04-28	40.7500	43.4500	40.7500	43.0000	+3.093%	58	11,145	+78.023%
2026-04-27	40.3500	42.1500	38.0000	41.7100	+1.115%	109	11,147	+83.529%
2026-04-24	37.9000	41.2500	37.9000	41.2500	+11.486%	93	11,142	+85.576%
2026-04-23	39.2700	40.3600	36.0000	37.0000	-17.078%	117	11,129	+106.892%
2026-04-22	40.9000	44.9600	40.7500	44.6200	+11.383%	120	11,088	+71.560%
2026-04-21	38.0500	42.7000	38.0500	40.0600	+8.300%	252	11,050	+91.088%
2026-04-20	39.8000	39.8000	36.4500	36.9900	-8.667%	74	10,940	+106.948%
2026-04-17	41.0000	45.0500	38.8000	40.5000	+2.273%	117	10,927	+89.012%
2026-04-16	40.1000	40.2500	35.3000	39.6000	+12.245%	151	10,923	+93.308%
2026-04-15	30.5700	37.1500	30.5700	35.2800	+26.952%	233	10,907	+116.978%
2026-04-14	26.1000	28.8000	26.1000	27.7900	+13.847%	88	10,845	+175.459%
2026-04-13	19.5200	24.4100	19.5200	24.4100	+25.179%	35	10,857	+213.601%
2026-04-10	19.6200	20.2500	19.0000	19.5000	+4.614%	34	10,854	+292.564%
2026-04-09	19.0000	19.1000	17.4000	18.6400	-0.851%	34	10,848	+310.676%
2026-04-08	22.0000	22.0000	18.8000	18.8000	-2.591%	50	10,845	+307.181%
2026-04-07	18.5500	19.3000	18.0000	19.3000	+0.052%	28	10,851	+296.632%
2026-04-06	20.1500	20.1500	18.9100	19.2900	-3.065%	28	10,841	+296.838%
2026-04-02	18.5000	19.9000	18.0000	19.9000	+4.737%	24	10,836	+284.673%
2026-04-01	19.0000	20.7300	18.6700	19.0000	-4.762%	53	10,836	+302.895%
2026-03-31	18.5000	20.0000	18.0000	19.9500	+17.353%	670	10,831	+283.709%
2026-03-30	17.1000	18.5000	16.3900	17.0000	+3.030%	41	10,896	+350.294%
2026-03-27	17.4000	17.4000	16.5000	16.5000	-11.386%	83	10,892	+363.939%
2026-03-26	19.8500	20.4500	18.4000	18.6200	-6.102%	90	10,884	+311.117%
2026-03-25	21.4000	21.4000	19.6900	19.8300	-4.434%	103	10,887	+286.031%
2026-03-24	21.8500	21.8500	20.4500	20.7500	-11.325%	101	10,848	+268.916%
2026-03-23	24.5500	24.8000	23.2000	23.4000	-3.704%	45	10,817	+227.137%
2026-03-20	24.5200	25.3500	24.1000	24.3000	-5.741%	43	10,814	+215.021%
2026-03-19	27.0000	27.6000	25.6300	25.7800	-6.628%	35	10,798	+196.936%
2026-03-18	29.5000	29.6500	27.3700	27.6100	-7.659%	7,027	10,797	+177.255%
2026-03-17	31.6000	31.6000	29.8300	29.9000	-3.982%	10	3,782	+156.020%
2026-03-16	30.8000	31.2000	29.9500	31.1400	+1.931%	24	3,785	+145.825%
2026-03-13	32.1600	32.1600	30.5500	30.5500	-10.253%	16	3,794	+150.573%
2026-03-12	34.4000	35.3000	33.8500	34.0400	-1.276%	102	3,792	+124.882%
2026-03-11	35.2000	35.2000	33.9700	34.4800	-5.014%	3,603	3,786	+122.013%
2026-03-10	35.8000	36.3100	35.8000	36.3000	-4.974%	13	382	+110.882%
2026-03-09	37.0000	38.2000	36.3800	38.2000	-4.020%	21	374	+100.393%
2026-03-06	41.2500	41.2500	39.8000	39.8000	-0.500%	3	369	+92.337%
2026-03-05	39.6000	40.0000	39.2500	40.0000	+4.657%	10	367	+91.375%
2026-03-04	37.5000	40.0000	37.2000	38.2200	+2.880%	36	364	+100.288%
2026-03-03	34.7500	37.1500	34.7500	37.1500	+9.749%	12	392	+106.057%
2026-03-02	34.3500	35.1400	33.8500	33.8500	+5.059%	16	383	+126.145%
2026-02-27	32.5000	33.4000	32.0000	32.2200	-9.367%	16	377	+137.585%
2026-02-26	36.3100	36.3100	34.8600	35.5500	+3.705%	9	375	+115.331%
2026-02-25	30.9800	34.2800	30.9800	34.2800	+19.693%	20	384	+123.308%
2026-02-24	29.3900	29.3900	28.1500	28.6400	+3.956%	9	384	+167.284%
2026-02-23	30.8500	30.8500	27.4500	27.5500	-16.667%	35	382	+177.858%
2026-02-20	32.8900	33.0600	32.1000	33.0600	+0.182%	64	386	+131.549%
2026-02-19	33.6200	34.8600	32.1000	33.0000	+1.227%	33	375	+131.970%
2026-02-18	32.5000	33.3500	32.5000	32.6000	+3.822%	68	371	+134.816%
2026-02-17	32.8800	33.2500	31.4000	31.4000	-10.209%	34	323	+143.790%
2026-02-13	34.8500	35.1500	34.8500	34.9700	-2.373%	4	316	+118.902%
2026-02-12	35.6300	35.8200	34.0000	35.8200	+3.168%	10	316	+113.707%
2026-02-11	35.3600	35.3600	34.7200	34.7200	-9.701%	3	309	+120.478%
2026-02-10	43.6200	43.6200	38.4500	38.4500	-0.517%	28	308	+99.090%
2026-02-09	36.5600	39.2000	36.5600	38.6500	+15.996%	39	281	+98.060%
2026-02-06	32.9400	33.6200	31.5000	33.3200	+7.484%	28	250	+129.742%
2026-02-05	35.1000	36.0000	31.0000	31.0000	-22.943%	175	256	+146.935%
2026-02-04	38.1200	40.2300	36.3500	40.2300	+10.219%	45	90	+90.281%
2026-02-03	41.0500	41.0500	36.5000	36.5000	-12.365%	12	50	+109.726%
2026-02-02	44.8200	44.8200	41.6500	41.6500	-10.430%	25	42	+83.794%
2026-01-30	51.5000	51.5000	46.2000	46.5000	0.000%	33	32	+64.624%