Dark

MSFT20270319C480
MSFT Mar 19 2027 480.00 Call (MSFT270319C00480000)
option OPRA

EOD

Sep 29, 2026

64.82+1.313%(+0.84)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.9500	64.8500	59.9500	64.8200	+1.313%	6	3,398	0.000%
2026-09-28	61.2700	65.5000	61.2700	63.9800	-7.141%	17	3,397	+1.313%
2026-09-25	63.1200	71.0000	63.1200	68.9000	+24.593%	55	3,399	-5.922%
2026-09-24	53.0000	55.6500	52.0000	55.3000	-4.999%	39	3,415	+17.215%
2026-09-23	61.0000	61.0000	56.4300	58.2100	+2.015%	13	3,386	+11.355%
2026-09-22	56.8000	57.0700	54.0000	57.0600	-0.765%	31	3,384	+13.600%
2026-09-21	55.5800	57.5000	52.1100	57.5000	+5.563%	75	3,387	+12.730%
2026-09-18	53.6500	55.3000	52.2400	54.4700	-1.856%	14	3,340	+19.001%
2026-09-17	55.8000	57.0500	55.0500	55.5000	+4.717%	16	3,332	+16.793%
2026-09-16	54.4400	55.2200	51.2000	53.0000	-8.463%	87	3,332	+22.302%
2026-09-15	59.7500	62.5000	57.9000	57.9000	-8.444%	13	3,400	+11.952%
2026-09-14	59.8600	65.3000	59.8600	63.2400	+12.929%	39	3,403	+2.498%
2026-09-11	57.6500	58.3000	56.0000	56.0000	+1.266%	10	3,419	+15.750%
2026-09-10	52.0000	56.2000	52.0000	55.3000	-0.557%	13	3,425	+17.215%
2026-09-09	54.2100	55.6900	54.2100	55.6100	+1.109%	11	3,425	+16.562%
2026-09-08	54.5800	55.2000	54.5800	55.0000	-8.104%	22	3,427	+17.855%
2026-09-04	63.0000	63.0000	59.5000	59.8500	-10.698%	13	3,416	+8.304%
2026-09-03	66.8000	69.5800	66.0500	67.0200	+18.410%	64	3,416	-3.283%
2026-09-02	58.6800	58.6800	56.6000	56.6000	-6.662%	15	3,415	+14.523%
2026-09-01	60.4000	63.2500	60.4000	60.6400	-12.332%	33	3,414	+6.893%
2026-08-31	69.1900	69.1900	67.9000	69.1700	-2.192%	12	3,386	-6.289%
2026-08-28	67.3000	73.5000	67.3000	70.7200	+6.027%	32	3,393	-8.343%
2026-08-27	60.0000	66.7000	59.1800	66.7000	+13.051%	56	3,391	-2.819%
2026-08-26	58.8500	59.0000	57.2500	59.0000	+5.546%	75	3,410	+9.864%
2026-08-25	55.2300	56.5000	55.2300	55.9000	+2.362%	7	3,390	+15.957%
2026-08-24	53.0500	55.5300	53.0500	54.6100	+3.526%	75	3,392	+18.696%
2026-08-21	49.5000	53.9100	49.5000	52.7500	+0.514%	198	3,336	+22.882%
2026-08-20	51.0000	52.5500	50.2000	52.4800	+0.884%	29	3,380	+23.514%
2026-08-19	50.9500	55.0000	50.2500	52.0200	+2.200%	36	3,385	+24.606%
2026-08-18	48.0000	52.4000	48.0000	50.9000	+1.193%	34	3,362	+27.348%
2026-08-17	55.3100	55.3100	49.2500	50.3000	-15.034%	158	3,369	+28.867%
2026-08-14	59.4500	61.8500	59.2000	59.2000	-4.130%	79	3,425	+9.493%
2026-08-13	61.5000	63.7600	59.3000	61.7500	+5.035%	12	3,427	+4.972%
2026-08-12	61.7500	62.4200	57.5000	58.7900	-11.314%	26	3,422	+10.257%
2026-08-11	65.0000	67.0200	65.0000	66.2900	-3.648%	29	3,426	-2.218%
2026-08-10	70.5500	73.7100	67.2100	68.8000	+4.242%	138	3,427	-5.785%
2026-08-07	67.0000	70.0000	65.0000	66.0000	-2.396%	41	3,539	-1.788%
2026-08-06	59.7500	67.6200	59.7500	67.6200	+10.762%	31	3,553	-4.141%
2026-08-05	62.5000	62.5000	58.9000	61.0500	-2.941%	274	3,555	+6.175%
2026-08-04	55.5900	66.4000	55.5900	62.9000	+4.398%	108	3,718	+3.052%
2026-08-03	51.5000	61.8800	50.4000	60.2500	+35.029%	209	3,716	+7.585%
2026-07-31	37.9000	45.4100	37.9000	44.6200	+14.264%	269	3,744	+45.271%
2026-07-30	33.6500	42.3200	30.0000	39.0500	+110.399%	1,522	3,751	+65.992%
2026-07-29	20.5100	22.1000	18.4100	18.5600	-7.431%	71	4,354	+249.246%
2026-07-28	20.5000	22.2000	20.0000	20.0500	-1.716%	101	4,349	+223.292%
2026-07-27	19.3000	20.5000	19.3000	20.4000	+9.091%	76	4,344	+217.745%
2026-07-24	19.1000	19.1000	18.5000	18.7000	+3.030%	25	4,366	+246.631%
2026-07-23	20.0500	20.9000	16.8500	18.1500	-13.571%	161	4,365	+257.135%
2026-07-22	22.6600	22.6600	21.0000	21.0000	-11.950%	7	4,399	+208.667%
2026-07-21	23.8000	24.5000	23.5000	23.8500	-4.828%	46	4,395	+171.782%
2026-07-20	22.0200	25.6100	22.0200	25.0600	+5.738%	22	4,393	+158.659%
2026-07-17	23.9800	24.6600	21.9500	23.7000	-6.583%	678	4,385	+173.502%
2026-07-16	23.5000	26.8500	23.2800	25.3700	+6.821%	84	3,856	+155.499%
2026-07-15	22.1000	24.7000	22.0500	23.7500	+15.854%	65	3,868	+172.926%
2026-07-14	19.7600	21.2500	19.7600	20.5000	-8.889%	142	3,849	+216.195%
2026-07-13	22.3000	23.1000	22.0000	22.5000	+7.656%	22	3,742	+188.089%
2026-07-10	22.5500	22.5500	20.0000	20.9000	+2.956%	15	3,753	+210.144%
2026-07-09	18.1500	20.3000	17.9500	20.3000	+3.046%	12	3,759	+219.310%
2026-07-08	20.3800	20.7000	19.7000	19.7000	-9.840%	8	3,757	+229.036%
2026-07-07	23.8500	23.8900	21.8500	21.8500	+2.824%	17	3,758	+196.659%
2026-07-06	21.4000	21.4000	21.0200	21.2500	-7.609%	9	3,762	+205.035%
2026-07-02	21.6700	23.7600	21.6700	23.0000	+6.481%	23	3,762	+181.826%
2026-07-01	20.5000	22.5000	20.5000	21.6000	+16.757%	50	3,762	+200.093%
2026-06-30	18.2000	18.6000	16.8000	18.5000	+5.956%	87	3,747	+250.378%
2026-06-29	20.0000	20.3500	17.0700	17.4600	-10.462%	22	3,740	+271.249%
2026-06-26	15.5000	19.5000	15.5000	19.5000	+41.304%	529	3,736	+232.410%
2026-06-25	14.3300	14.7000	13.1500	13.8000	-11.538%	131	3,317	+369.710%
2026-06-24	18.3000	18.3800	15.6000	15.6000	-9.091%	29	3,278	+315.513%
2026-06-23	17.6000	18.4300	17.0000	17.1600	+6.983%	108	3,279	+277.739%
2026-06-22	18.5800	19.7000	16.0000	16.0400	-17.532%	104	3,350	+304.115%
2026-06-18	19.1400	20.4900	17.9500	19.4500	+8.056%	360	3,115	+233.265%
2026-06-17	21.1500	21.4000	18.0000	18.0000	-21.294%	50	3,115	+260.111%
2026-06-16	25.9500	25.9500	22.5000	22.8700	-9.712%	16	3,115	+183.428%
2026-06-15	24.5000	26.3000	24.5000	25.3300	+13.843%	21	3,112	+155.902%
2026-06-12	21.4000	23.4500	21.1200	22.2500	-3.429%	36	3,106	+191.326%
2026-06-11	23.2600	23.2600	21.2500	23.0400	-7.840%	160	3,097	+181.337%
2026-06-10	24.7800	26.7000	24.7800	25.0000	-3.288%	25	3,097	+159.280%
2026-06-09	28.5000	28.5000	25.0000	25.8500	-12.728%	64	3,091	+150.754%
2026-06-08	29.9000	30.1000	28.3500	29.6200	-3.012%	51	3,079	+118.839%
2026-06-05	34.3200	34.3200	29.4000	30.5400	-13.214%	115	3,079	+112.246%
2026-06-04	37.5000	38.0900	34.9500	35.1900	-3.058%	21	3,060	+84.200%
2026-06-03	39.9000	41.2000	34.0500	36.3000	-13.571%	240	3,063	+78.567%
2026-06-02	47.5000	47.5000	41.9300	42.0000	-18.447%	155	2,887	+54.333%
2026-06-01	49.3000	53.8700	49.3000	51.5000	+17.045%	247	2,780	+25.864%
2026-05-29	36.4000	44.0000	34.7400	44.0000	+34.557%	133	2,727	+47.318%
2026-05-28	29.8900	35.1000	29.8900	32.7000	+20.353%	69	2,746	+98.226%
2026-05-27	26.3200	27.8500	26.3200	27.1700	-2.582%	115	2,738	+138.572%
2026-05-26	28.0700	28.4000	27.0000	27.8900	-4.421%	21	2,734	+132.413%
2026-05-22	30.9000	31.4000	28.8500	29.1800	-2.245%	119	2,728	+122.138%
2026-05-21	32.4400	32.4400	28.9700	29.8500	-1.159%	102	2,700	+117.152%
2026-05-20	27.2500	30.2000	27.0800	30.2000	+3.602%	14	2,700	+114.636%
2026-05-19	32.1500	34.7500	28.9500	29.1500	-6.571%	143	2,593	+122.367%
2026-05-18	29.6000	32.1500	29.0000	31.2000	-1.918%	28	2,593	+107.756%
2026-05-15	27.8400	33.3800	27.5000	31.8100	+22.771%	105	2,593	+103.772%
2026-05-14	23.0000	26.9200	22.9900	25.9100	+9.556%	17	2,614	+150.174%
2026-05-13	22.8500	23.7800	22.2000	23.6500	-2.875%	20	2,604	+174.080%
2026-05-12	24.1000	24.7000	23.7000	24.3500	-3.373%	23	2,604	+166.201%
2026-05-11	24.4500	25.6700	23.7600	25.2000	-6.667%	51	2,604	+157.222%
2026-05-08	27.8500	27.8500	26.7500	27.0000	-7.280%	88	2,576	+140.074%
2026-05-07	27.9700	31.6000	27.9700	29.1200	+12.606%	42	2,621	+122.596%
2026-05-06	24.9000	27.6000	23.1100	25.8600	+2.294%	38	2,614	+150.657%
2026-05-05	26.1000	26.2500	24.5000	25.2800	-2.394%	28	2,614	+156.408%
2026-05-04	27.2500	29.3000	25.9000	25.9000	-3.574%	72	2,596	+150.270%
2026-05-01	28.0000	28.4000	26.5300	26.8600	+4.432%	28	2,596	+141.325%
2026-04-30	28.4000	28.4000	22.4000	25.7200	-24.353%	177	2,596	+152.022%
2026-04-29	35.1400	35.1500	32.9000	34.0000	-7.053%	140	2,593	+90.647%
2026-04-28	35.3000	36.8000	34.7500	36.5800	+5.600%	104	2,598	+77.201%
2026-04-27	34.0000	35.6500	32.1000	34.6400	+2.032%	78	2,596	+87.125%
2026-04-24	30.5000	33.9500	30.5000	33.9500	+12.417%	64	2,592	+90.928%
2026-04-23	31.0000	32.8700	28.9100	30.2000	-19.035%	111	2,596	+114.636%
2026-04-22	32.9000	37.4000	32.9000	37.3000	+12.689%	33	2,557	+73.780%
2026-04-21	31.1900	34.7700	31.1900	33.1000	+7.572%	69	2,557	+95.831%
2026-04-20	32.7900	32.7900	30.2200	30.7700	-7.319%	48	2,546	+110.660%
2026-04-17	34.0000	37.8000	32.1000	33.2000	+1.840%	220	2,546	+95.241%
2026-04-16	32.0000	33.0500	29.3500	32.6000	+11.874%	149	2,468	+98.834%
2026-04-15	24.0000	30.6200	23.8000	29.1400	+29.167%	1,986	2,467	+122.443%
2026-04-14	20.4500	23.6000	20.4500	22.5600	+13.939%	102	700	+187.323%
2026-04-13	15.6500	19.8000	15.6500	19.8000	+32.000%	68	723	+227.374%
2026-04-10	15.0000	15.9100	15.0000	15.0000	-1.832%	34	772	+332.133%
2026-04-09	14.5000	15.2800	13.6000	15.2800	+2.896%	53	771	+324.215%
2026-04-08	17.4400	17.4400	14.6000	14.8500	-8.333%	210	760	+336.498%
2026-04-07	13.8000	16.2000	13.8000	16.2000	+7.285%	33	647	+300.123%
2026-04-06	15.6500	15.6500	15.0500	15.1000	-4.792%	15	645	+329.272%
2026-04-02	14.5000	15.8600	14.2000	15.8600	+5.382%	25	665	+308.701%
2026-04-01	15.6000	15.7000	15.0500	15.0500	-4.747%	60	665	+330.698%
2026-03-31	14.6000	15.8000	14.1800	15.8000	+15.582%	79	698	+310.253%
2026-03-30	13.5000	14.6000	12.7500	13.6700	+5.560%	52	733	+374.177%
2026-03-27	13.9000	13.9000	12.9000	12.9500	-11.119%	66	711	+400.541%
2026-03-26	15.8100	16.2200	14.4500	14.5700	-6.603%	130	670	+344.887%
2026-03-25	17.3000	17.3000	15.4700	15.6000	-7.965%	248	588	+315.513%
2026-03-24	18.0000	18.0000	16.1500	16.9500	-8.871%	48	418	+282.419%
2026-03-23	20.0000	20.0000	18.6000	18.6000	-4.370%	65	413	+248.495%
2026-03-20	19.6500	20.2300	19.2500	19.4500	-6.265%	67	397	+233.265%
2026-03-19	21.1500	21.6000	20.6000	20.7500	-4.991%	51	442	+212.386%
2026-03-18	23.8000	23.8000	21.8400	21.8400	-9.378%	68	438	+196.795%
2026-03-17	25.7900	25.7900	24.1000	24.1000	-4.175%	27	399	+168.963%
2026-03-16	24.9000	25.1500	24.9000	25.1500	+0.199%	7	380	+157.734%
2026-03-13	25.1700	25.4000	24.9500	25.1000	-9.874%	13	373	+158.247%
2026-03-12	28.2500	28.8000	27.8000	27.8500	-0.890%	10	372	+132.747%
2026-03-11	30.5500	30.5500	27.7500	28.1000	-7.107%	23	363	+130.676%
2026-03-10	30.5500	30.5500	29.8200	30.2500	-4.120%	19	348	+114.281%
2026-03-09	29.6500	31.5500	29.6500	31.5500	-2.714%	5	334	+105.452%
2026-03-06	33.5500	33.5500	32.4300	32.4300	-3.194%	3	332	+99.877%
2026-03-05	31.7500	33.5000	31.7500	33.5000	+6.688%	9	331	+93.493%
2026-03-04	31.0000	32.8500	31.0000	31.4000	+1.062%	13	335	+106.433%
2026-03-03	28.0100	31.1000	28.0100	31.0700	+10.256%	9	338	+108.626%
2026-03-02	27.7000	28.9500	27.7000	28.1800	+5.543%	18	337	+130.021%
2026-02-27	26.7500	27.5000	24.7500	26.7000	-9.797%	9	349	+142.772%
2026-02-26	29.3500	29.6800	28.6000	29.6000	+6.667%	18	349	+118.986%
2026-02-25	25.5000	27.7700	25.4500	27.7500	+15.385%	40	331	+133.586%
2026-02-24	22.2500	24.0500	22.2500	24.0500	+6.134%	38	331	+169.522%
2026-02-23	24.5000	24.5000	22.4000	22.6600	-14.426%	36	318	+186.055%
2026-02-20	26.5000	27.0000	26.4800	26.4800	-4.127%	7	300	+144.789%
2026-02-19	27.4000	28.5000	27.4000	27.6200	+3.060%	128	294	+134.685%
2026-02-18	26.4300	27.7500	26.4300	26.8000	+1.592%	9	187	+141.866%
2026-02-17	26.1500	26.3800	26.1500	26.3800	-7.439%	5	184	+145.716%
2026-02-12	28.8600	28.8600	27.7500	28.5000	-2.631%	8	181	+127.439%
2026-02-11	29.2000	29.5500	28.9000	29.2700	-8.788%	9	175	+121.455%
2026-02-10	36.8000	36.8000	32.0900	32.0900	+2.100%	3	170	+101.994%
2026-02-09	29.2500	32.2500	29.2500	31.4300	+12.050%	30	171	+106.236%
2026-02-06	26.5000	28.0500	25.4100	28.0500	+10.000%	22	171	+131.087%
2026-02-05	27.4300	29.3000	25.5000	25.5000	-23.767%	39	160	+154.196%
2026-02-04	32.9500	33.7000	32.1500	33.4500	+11.948%	23	127	+93.782%
2026-02-03	32.6000	32.6000	29.7400	29.8800	-13.642%	58	107	+116.934%
2026-02-02	40.5000	40.5000	34.4700	34.6000	-13.500%	66	66	+87.341%
2026-01-30	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+62.050%