Dark

MSFT20270319C470
MSFT Mar 19 2027 470.00 Call (MSFT270319C00470000)
option OPRA

EOD

Sep 29, 2026

71.70+1.847%(+1.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	65.4400	71.7500	65.4400	71.7000	+1.847%	5	1,293	0.000%
2026-09-28	67.5700	72.1500	67.5700	70.4000	-6.133%	47	1,295	+1.847%
2026-09-25	65.2000	76.9200	65.2000	75.0000	+22.549%	19	1,283	-4.400%
2026-09-24	60.5000	61.2000	59.2100	61.2000	-4.060%	11	1,285	+17.157%
2026-09-23	61.2500	63.7900	61.2500	63.7900	+3.522%	7	1,283	+12.400%
2026-09-22	61.9000	62.4500	59.7000	61.6200	-2.961%	10	1,285	+16.358%
2026-09-21	58.7000	63.5000	58.7000	63.5000	+6.010%	17	1,286	+12.913%
2026-09-18	59.9000	59.9000	59.9000	59.9000	-1.964%	1	1,292	+19.699%
2026-09-17	62.4000	62.6300	60.8200	61.1000	+3.559%	23	1,293	+17.349%
2026-09-16	60.2100	60.8700	58.6000	59.0000	-9.689%	87	1,293	+21.525%
2026-09-15	66.0800	66.0900	65.3300	65.3300	-5.959%	11	1,290	+9.750%
2026-09-14	63.8000	71.3500	63.8000	69.4700	+11.330%	25	1,285	+3.210%
2026-09-11	62.9000	63.8000	62.4000	62.4000	+4.174%	9	1,282	+14.904%
2026-09-10	59.9000	59.9000	59.9000	59.9000	-0.828%	6	1,288	+19.699%
2026-09-09	61.4000	61.4000	60.4000	60.4000	+1.003%	16	1,288	+18.709%
2026-09-08	60.1000	61.0000	59.5000	59.8000	-8.911%	19	1,270	+19.900%
2026-09-04	65.0000	67.0000	65.0000	65.6500	-10.741%	10	1,281	+9.216%
2026-09-03	72.1000	75.9700	72.1000	73.5500	+17.211%	46	1,281	-2.515%
2026-09-02	65.1000	65.1000	62.7500	62.7500	-9.058%	2	1,313	+14.263%
2026-09-01	67.9500	69.1700	67.9500	69.0000	-4.167%	4	1,313	+3.913%
2026-08-31	72.5000	74.2500	72.0000	72.0000	-7.037%	4	1,315	-0.417%
2026-08-28	74.3000	80.1000	74.3000	77.4500	+8.246%	18	1,314	-7.424%
2026-08-27	61.9000	72.1000	61.9000	71.5500	+13.033%	130	1,323	+0.210%
2026-08-26	64.2400	64.2400	63.3000	63.3000	+4.853%	4	1,320	+13.270%
2026-08-25	59.7500	60.3700	59.7500	60.3700	-0.066%	4	1,322	+18.768%
2026-08-24	57.9000	61.8000	57.9000	60.4100	+4.425%	9	1,322	+18.689%
2026-08-21	57.8500	57.8500	57.8500	57.8500	+3.304%	1	1,322	+23.941%
2026-08-20	56.0000	57.5000	56.0000	56.0000	-1.547%	4	1,323	+28.036%
2026-08-19	61.0000	61.0000	56.8500	56.8800	+0.406%	8	1,322	+26.055%
2026-08-18	56.1100	56.6500	56.1100	56.6500	+2.701%	2	1,314	+26.567%
2026-08-17	60.0500	60.0500	54.5000	55.1600	-14.771%	66	1,314	+29.985%
2026-08-14	66.4500	66.4500	64.7200	64.7200	-1.791%	6	1,261	+10.785%
2026-08-13	69.2500	69.2500	65.9000	65.9000	+2.361%	3	1,260	+8.801%
2026-08-12	68.5300	68.5300	64.0200	64.3800	-10.434%	22	1,260	+11.370%
2026-08-11	70.8100	72.3500	70.8100	71.8800	-5.990%	28	1,260	-0.250%
2026-08-10	77.4800	80.0000	76.4600	76.4600	+6.922%	8	1,243	-6.225%
2026-08-07	75.0000	75.0000	71.2100	71.5100	-0.334%	31	1,242	+0.266%
2026-08-06	64.7800	71.7500	64.7800	71.7500	+7.571%	11	1,250	-0.070%
2026-08-05	65.5000	66.7000	64.5500	66.7000	-3.724%	169	1,256	+7.496%
2026-08-04	64.6500	73.1100	63.2000	69.2800	+4.369%	139	1,260	+3.493%
2026-08-03	56.0800	67.3100	56.0800	66.3800	+35.111%	451	1,284	+8.014%
2026-07-31	42.4900	49.9600	42.4900	49.1300	+9.641%	95	1,416	+45.939%
2026-07-30	38.6500	47.1000	34.3500	44.8100	+111.568%	870	1,398	+60.009%
2026-07-29	22.0200	23.3000	21.1800	21.1800	-5.022%	22	1,247	+238.527%
2026-07-28	23.3800	23.3800	22.0000	22.3000	-0.889%	4	1,254	+221.525%
2026-07-27	22.8000	22.9000	21.4400	22.5000	+4.895%	836	1,253	+218.667%
2026-07-24	21.4500	21.4500	21.4500	21.4500	+5.926%	1	1,517	+234.266%
2026-07-23	20.8000	20.8000	19.1500	20.2500	-13.793%	143	1,517	+254.074%
2026-07-22	25.4000	25.4000	23.0200	23.4900	-9.654%	457	1,424	+205.236%
2026-07-21	26.9500	27.1000	26.0000	26.0000	-6.810%	18	1,279	+175.769%
2026-07-20	24.5500	27.9000	24.5500	27.9000	+14.110%	31	1,280	+156.989%
2026-07-17	26.0000	26.2900	24.4500	24.4500	-12.989%	34	1,281	+193.252%
2026-07-16	26.3000	29.0000	25.7900	28.1000	+6.925%	83	1,291	+155.160%
2026-07-15	23.7000	27.2000	23.7000	26.2800	+15.516%	449	1,258	+172.831%
2026-07-14	21.3500	23.4000	21.3500	22.7500	-9.722%	58	1,430	+215.165%
2026-07-13	23.7700	25.2000	23.7700	25.2000	+8.855%	294	1,476	+184.524%
2026-07-10	24.0000	24.0000	22.0000	23.1500	+5.950%	86	1,710	+209.719%
2026-07-09	19.3000	21.8500	19.3000	21.8500	-0.682%	88	1,642	+228.146%
2026-07-08	22.5000	22.7500	21.7000	22.0000	-16.730%	431	1,594	+225.909%
2026-07-07	25.2500	26.4500	25.2500	26.4200	+13.781%	7	1,260	+171.385%
2026-07-06	23.0000	23.2200	23.0000	23.2200	-8.221%	7	1,257	+208.786%
2026-07-02	24.2000	25.5000	23.8700	25.3000	+3.689%	614	1,300	+183.399%
2026-07-01	20.6000	25.0200	20.6000	24.4000	+25.192%	150	1,300	+193.852%
2026-06-30	19.3000	20.0000	19.1200	19.4900	+3.122%	103	1,335	+267.881%
2026-06-29	23.0500	23.0500	18.7500	18.9000	-8.475%	209	1,332	+279.365%
2026-06-26	17.7000	20.6500	17.7000	20.6500	+33.657%	145	1,127	+247.215%
2026-06-25	16.0000	16.4500	14.2000	15.4500	-9.913%	138	1,082	+364.078%
2026-06-24	19.0000	20.2800	17.1500	17.1500	-11.002%	75	997	+318.076%
2026-06-23	19.6500	20.3500	19.0000	19.2700	+8.870%	76	986	+272.081%
2026-06-22	20.6900	21.5500	17.7000	17.7000	-16.706%	24	984	+305.085%
2026-06-18	20.9000	21.8000	20.1500	21.2500	+1.967%	97	971	+237.412%
2026-06-17	23.6300	23.7600	20.8400	20.8400	-16.640%	49	971	+244.050%
2026-06-16	25.4600	25.4600	24.9000	25.0000	-10.233%	4	971	+186.800%
2026-06-15	27.0700	28.5200	27.0700	27.8500	+10.079%	92	971	+157.451%
2026-06-12	23.7000	25.3000	23.3100	25.3000	-2.241%	62	938	+183.399%
2026-06-11	24.2500	25.8800	23.3500	25.8800	-4.572%	119	935	+177.048%
2026-06-10	28.5000	29.2000	27.1200	27.1200	-5.340%	190	879	+164.381%
2026-06-09	31.3000	33.6500	27.9500	28.6500	-11.437%	24	756	+150.262%
2026-06-08	32.9700	32.9700	30.5000	32.3500	-4.318%	100	747	+121.638%
2026-06-05	35.0000	35.1500	33.0200	33.8100	-13.794%	112	706	+112.067%
2026-06-04	41.6500	41.6500	38.1400	39.2200	-1.925%	89	757	+82.815%
2026-06-03	40.9000	41.5000	37.6000	39.9900	-12.206%	86	756	+79.295%
2026-06-02	50.0000	50.0000	45.5500	45.5500	-18.806%	89	709	+57.409%
2026-06-01	56.6400	58.2600	53.9500	56.1000	+16.875%	178	744	+27.807%
2026-05-29	40.3000	48.0000	40.3000	48.0000	+30.897%	93	739	+49.375%
2026-05-28	34.8500	37.4500	34.8500	36.6700	+22.233%	51	709	+95.528%
2026-05-27	31.0000	31.0000	29.5000	30.0000	-0.990%	85	702	+139.000%
2026-05-26	30.7600	30.7600	30.3000	30.3000	-6.769%	4	699	+136.634%
2026-05-22	33.0000	33.0000	31.9500	32.5000	-2.695%	211	702	+120.615%
2026-05-21	35.1900	35.1900	32.0000	33.4000	-0.299%	24	775	+114.671%
2026-05-20	30.1000	33.5000	30.1000	33.5000	+5.313%	31	775	+114.030%
2026-05-19	36.5000	37.7500	31.6000	31.8100	-5.888%	27	753	+125.401%
2026-05-18	33.3000	34.2300	32.3000	33.8000	-1.573%	37	753	+112.130%
2026-05-15	31.6700	37.0000	31.6700	34.3400	+20.703%	105	753	+108.794%
2026-05-14	25.8000	29.0700	25.8000	28.4500	+9.423%	50	792	+152.021%
2026-05-13	25.2000	26.7500	25.1800	26.0000	-5.626%	51	808	+175.769%
2026-05-12	27.3700	27.7500	26.9500	27.5500	-3.570%	42	808	+160.254%
2026-05-11	28.2000	28.5700	28.2000	28.5700	-3.153%	5	808	+150.963%
2026-05-08	30.9500	31.0200	29.5000	29.5000	-9.509%	66	788	+143.051%
2026-05-07	33.1000	35.2000	32.6000	32.6000	+13.986%	18	740	+119.939%
2026-05-06	26.3700	29.0000	26.1200	28.6000	+1.961%	59	731	+150.699%
2026-05-05	27.7000	28.1700	27.1000	28.0500	-2.604%	55	700	+155.615%
2026-05-04	30.4200	32.2700	28.8000	28.8000	-6.494%	42	660	+148.958%
2026-05-01	29.5000	31.5500	29.1500	30.8000	+10.473%	139	565	+132.792%
2026-04-30	30.3600	30.3600	24.6700	27.8800	-25.890%	78	565	+157.174%
2026-04-29	37.8500	38.4000	36.4500	37.6200	-6.650%	57	538	+90.590%
2026-04-28	37.0100	40.3000	37.0100	40.3000	+7.467%	43	552	+77.916%
2026-04-27	36.6200	38.7000	36.0800	37.5000	+1.051%	42	563	+91.200%
2026-04-24	35.3700	37.1100	35.1000	37.1100	+10.119%	24	558	+93.209%
2026-04-23	36.0000	36.0000	31.7900	33.7000	-16.687%	47	549	+112.760%
2026-04-22	37.4900	40.9000	37.2000	40.4500	+11.802%	181	546	+77.256%
2026-04-21	35.8000	38.1500	35.8000	36.1800	+8.323%	158	429	+98.176%
2026-04-20	35.9600	36.4600	33.3500	33.4000	-8.843%	63	429	+114.671%
2026-04-17	37.9800	41.4000	35.5500	36.6400	+3.066%	161	434	+95.688%
2026-04-16	37.0000	37.0000	33.0000	35.5500	+7.175%	48	386	+101.688%
2026-04-15	26.6000	33.1700	26.5500	33.1700	+31.994%	61	376	+116.159%
2026-04-14	22.9000	26.2000	22.9000	25.1300	+16.558%	46	391	+185.316%
2026-04-13	17.5500	21.5600	17.5500	21.5600	+26.452%	40	392	+232.560%
2026-04-10	17.6000	17.6000	17.0500	17.0500	+2.711%	4	388	+320.528%
2026-04-09	15.9500	16.6000	15.9500	16.6000	-8.791%	4	388	+331.928%
2026-04-08	19.2800	19.2800	16.9000	18.2000	+10.706%	16	388	+293.956%
2026-04-07	15.7500	16.6900	15.7500	16.4400	-2.837%	66	389	+336.131%
2026-04-06	17.0500	17.0500	16.9200	16.9200	-2.027%	11	401	+323.759%
2026-04-02	16.0000	17.2700	16.0000	17.2700	+0.524%	37	418	+315.171%
2026-04-01	17.0000	17.8000	16.8400	17.1800	-0.980%	24	418	+317.346%
2026-03-31	16.6000	17.3500	16.0000	17.3500	+15.282%	43	405	+313.256%
2026-03-30	14.9500	16.4500	14.5000	15.0500	+1.896%	59	409	+376.412%
2026-03-27	15.1500	15.3000	14.5000	14.7700	-9.387%	85	376	+385.443%
2026-03-26	18.0000	18.0300	16.3000	16.3000	-8.169%	11	349	+339.877%
2026-03-25	19.0500	19.0500	17.4700	17.7500	-3.322%	36	347	+303.944%
2026-03-24	19.3500	19.5000	18.2200	18.3600	-12.027%	36	335	+290.523%
2026-03-23	22.3000	22.3000	20.8700	20.8700	-3.380%	6	316	+243.555%
2026-03-20	22.2500	22.3000	21.6000	21.6000	-6.087%	42	314	+231.944%
2026-03-19	24.9500	24.9500	23.0000	23.0000	-6.920%	46	318	+211.739%
2026-03-18	25.6600	25.6600	24.7100	24.7100	-8.718%	4	321	+190.166%
2026-03-17	29.3500	29.4000	27.0700	27.0700	-3.252%	14	318	+164.869%
2026-03-16	27.7000	27.9800	27.7000	27.9800	+0.107%	10	318	+156.254%
2026-03-13	28.4500	28.4500	27.9500	27.9500	-7.358%	13	310	+156.530%
2026-03-12	31.3000	31.3000	30.1700	30.1700	-2.897%	39	307	+137.653%
2026-03-11	30.9500	31.4000	30.6500	31.0700	-4.341%	24	298	+130.769%
2026-03-10	32.5000	33.1500	32.4800	32.4800	-6.479%	13	274	+120.751%
2026-03-09	33.7900	34.7300	33.7900	34.7300	-4.272%	15	275	+106.450%
2026-03-06	36.4000	36.7000	35.7900	36.2800	-0.055%	6	279	+97.630%
2026-03-05	37.0000	37.0000	36.3000	36.3000	+0.974%	4	278	+97.521%
2026-03-04	33.2500	35.9500	33.2500	35.9500	+11.438%	21	276	+99.444%
2026-03-03	29.5000	32.2600	29.5000	32.2600	+3.067%	8	275	+122.257%
2026-03-02	31.9500	32.0000	31.3000	31.3000	+5.210%	4	275	+129.073%
2026-02-27	29.7000	29.7500	29.7000	29.7500	-9.382%	3	273	+141.008%
2026-02-26	32.7700	32.8300	31.3800	32.8300	+11.288%	16	273	+118.398%
2026-02-25	27.3000	29.5000	27.3000	29.5000	+13.462%	2	259	+143.051%
2026-02-24	26.0700	26.0700	25.1800	26.0000	+4.628%	6	259	+175.769%
2026-02-23	28.6000	28.6000	24.8000	24.8500	-16.047%	21	258	+188.531%
2026-02-20	29.9500	30.1200	29.5000	29.6000	-4.114%	12	254	+142.230%
2026-02-19	30.8700	30.8700	30.8700	30.8700	+2.900%	1	249	+132.264%
2026-02-18	29.7300	30.2600	29.5300	30.0000	+3.057%	18	249	+139.000%
2026-02-17	30.0000	30.0000	28.8800	29.1100	-8.689%	47	231	+146.307%
2026-02-13	30.0000	31.8800	30.0000	31.8800	+0.886%	4	187	+124.906%
2026-02-12	31.6000	31.6000	31.6000	31.6000	+1.120%	1	187	+126.899%
2026-02-11	31.2500	31.2500	31.2500	31.2500	-12.709%	1	186	+129.440%
2026-02-10	37.2800	40.0000	35.7100	35.8000	+2.140%	20	185	+100.279%
2026-02-09	34.0500	35.5500	33.7500	35.0500	+16.989%	114	166	+104.565%
2026-02-06	29.2500	30.1700	29.2500	29.9600	+3.668%	3	58	+139.319%
2026-02-05	30.9300	30.9300	28.8000	28.9000	-18.934%	32	55	+148.097%
2026-02-04	35.8500	35.8500	35.6500	35.6500	+7.477%	2	35	+101.122%
2026-02-03	37.7000	37.7000	33.1700	33.1700	-14.179%	10	34	+116.159%
2026-02-02	41.6600	41.6600	37.9600	38.6500	-7.181%	14	26	+85.511%
2026-01-30	46.0000	46.4000	41.6400	41.6400	0.000%	22	20	+72.190%