Dark

MSFT20270319C490
MSFT Mar 19 2027 490.00 Call (MSFT270319C00490000)
option OPRA

EOD

Sep 29, 2026

55.80-2.957%(-1.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	55.8000	58.1900	55.0000	55.8000	-2.957%	10	2,911	0.000%
2026-09-28	55.6800	59.9400	54.2000	57.5000	-8.176%	50	2,908	-2.957%
2026-09-25	49.8500	64.5000	49.8500	62.6200	+27.796%	105	2,910	-10.891%
2026-09-24	49.1000	49.3000	46.5300	49.0000	-6.489%	89	2,960	+13.878%
2026-09-23	54.0500	55.3000	49.5500	52.4000	+2.025%	45	2,942	+6.489%
2026-09-22	55.0000	55.0000	48.3500	51.3600	+1.003%	121	2,944	+8.645%
2026-09-21	48.0000	51.3000	47.0000	50.8500	+3.776%	161	2,907	+9.735%
2026-09-18	49.8100	49.8100	47.3300	49.0000	-3.922%	128	2,881	+13.878%
2026-09-17	50.0000	51.3500	50.0000	51.0000	+6.806%	63	2,829	+9.412%
2026-09-16	49.0000	50.1000	46.5000	47.7500	-6.574%	74	2,828	+16.859%
2026-09-15	54.1100	54.1500	51.1100	51.1100	-11.727%	36	2,817	+9.176%
2026-09-14	53.2500	59.9000	52.1500	57.9000	+12.144%	18	2,821	-3.627%
2026-09-11	51.9700	53.0000	49.9700	51.6300	+4.641%	27	2,822	+8.077%
2026-09-10	47.2800	50.9000	47.2800	49.3400	+0.041%	19	2,835	+13.093%
2026-09-09	49.1500	50.7500	49.1500	49.3200	+0.653%	9	2,834	+13.139%
2026-09-08	49.8500	50.1500	48.5000	49.0000	-8.411%	26	2,835	+13.878%
2026-09-04	57.4300	57.4300	53.5000	53.5000	-13.514%	12	2,831	+4.299%
2026-09-03	59.9000	62.8000	59.9000	61.8600	+20.891%	27	2,831	-9.796%
2026-09-02	52.6500	54.1500	50.3800	51.1700	-6.110%	30	2,855	+9.048%
2026-09-01	55.2500	55.2500	54.5000	54.5000	-13.711%	2	2,847	+2.385%
2026-08-31	62.5000	63.1600	61.2600	63.1600	-2.274%	56	2,848	-11.653%
2026-08-28	59.6500	67.3000	59.6500	64.6300	+7.181%	282	2,798	-13.662%
2026-08-27	52.7000	60.3000	50.0000	60.3000	+11.255%	104	3,057	-7.463%
2026-08-26	52.0000	54.2000	52.0000	54.2000	+5.756%	23	3,045	+2.952%
2026-08-25	48.0200	51.4000	48.0200	51.2500	+1.586%	30	3,041	+8.878%
2026-08-24	48.5000	51.1000	48.5000	50.4500	+5.258%	55	3,029	+10.605%
2026-08-21	44.9400	48.2000	44.9400	47.9300	+2.196%	70	3,027	+16.420%
2026-08-20	46.7500	47.7300	46.3500	46.9000	-0.106%	21	3,026	+18.977%
2026-08-19	45.0600	50.0000	45.0000	46.9500	+2.310%	39	3,026	+18.850%
2026-08-18	44.7700	46.5000	44.7700	45.8900	+0.636%	4	3,021	+21.595%
2026-08-17	51.3500	51.3500	44.3900	45.6000	-15.399%	107	3,021	+22.368%
2026-08-14	54.0000	57.0000	53.9000	53.9000	-4.433%	26	2,979	+3.525%
2026-08-13	54.9300	58.1500	53.8300	56.4000	+5.559%	49	2,972	-1.064%
2026-08-12	57.0500	57.0500	53.1000	53.4300	-11.024%	30	2,952	+4.436%
2026-08-11	61.0000	61.8100	59.4200	60.0500	-4.984%	30	2,944	-7.077%
2026-08-10	62.3500	68.6000	62.3500	63.2000	+4.896%	50	2,946	-11.709%
2026-08-07	62.2300	64.1300	60.2500	60.2500	-2.207%	13	2,945	-7.386%
2026-08-06	58.6500	61.8400	58.3400	61.6100	+10.215%	34	2,945	-9.430%
2026-08-05	57.1000	57.1000	54.0000	55.9000	-6.942%	139	2,948	-0.179%
2026-08-04	54.4500	61.8000	54.4500	60.0700	+10.220%	54	2,861	-7.108%
2026-08-03	52.5900	56.4800	50.5000	54.5000	+35.269%	423	2,860	+2.385%
2026-07-31	37.7000	41.1500	35.4000	40.2900	+15.114%	131	2,566	+38.496%
2026-07-30	31.1000	38.2500	28.5000	35.0000	+100.918%	2,268	2,530	+59.429%
2026-07-29	18.3000	19.9700	17.4200	17.4200	-3.437%	8	3,366	+220.321%
2026-07-28	19.2000	20.0000	18.0400	18.0400	+0.501%	3	3,370	+209.313%
2026-07-27	17.8800	18.2900	17.2500	17.9500	+11.146%	79	3,369	+210.864%
2026-07-24	16.1500	16.1500	16.1500	16.1500	-0.615%	1	3,315	+245.511%
2026-07-23	19.0500	19.0500	16.2500	16.2500	-14.429%	12	3,316	+243.385%
2026-07-22	20.5000	20.5000	18.7600	18.9900	-10.970%	6	3,326	+193.839%
2026-07-21	21.3500	22.0500	21.2500	21.3300	-5.619%	34	3,325	+161.603%
2026-07-20	21.7500	22.6500	21.7500	22.6000	+4.872%	6	3,323	+146.903%
2026-07-17	22.4400	22.4400	20.5200	21.5500	-6.304%	5	3,322	+158.933%
2026-07-16	22.2600	23.6000	22.2600	23.0000	+5.505%	7	3,326	+142.609%
2026-07-15	19.4000	22.4500	19.4000	21.8000	+17.204%	23	3,323	+155.963%
2026-07-14	18.6000	18.6000	18.6000	18.6000	-10.491%	1	3,319	+200.000%
2026-07-13	19.3000	20.7800	18.7000	20.7800	+9.657%	9	3,319	+168.527%
2026-07-10	18.4600	19.2000	18.4600	18.9500	+3.045%	51	3,316	+194.459%
2026-07-09	17.0500	18.3900	16.9500	18.3900	+2.167%	51	3,319	+203.426%
2026-07-08	18.0000	18.0000	18.0000	18.0000	-12.195%	1	3,271	+210.000%
2026-07-07	21.7100	21.9100	20.5000	20.5000	+7.106%	6	3,271	+172.195%
2026-07-06	18.9200	19.8300	18.9200	19.1400	-9.203%	7	3,272	+191.536%
2026-07-02	21.0000	21.3000	20.8000	21.0800	+8.380%	35	3,257	+164.706%
2026-07-01	18.5000	20.6400	18.5000	19.4500	+19.325%	16	3,257	+186.889%
2026-06-30	16.3500	16.3500	16.3000	16.3000	+5.161%	2	3,258	+242.331%
2026-06-29	18.2500	18.2500	15.3500	15.5000	-10.405%	189	3,256	+260.000%
2026-06-26	15.0000	17.3000	15.0000	17.3000	+36.759%	11	3,108	+222.543%
2026-06-25	13.1000	13.4000	12.0000	12.6500	-12.457%	23	3,100	+341.107%
2026-06-24	15.3500	16.1100	14.4500	14.4500	-7.253%	2,251	3,003	+286.159%
2026-06-23	16.2000	16.7200	15.5500	15.5800	+6.348%	18	1,059	+258.151%
2026-06-22	18.0000	18.0000	14.6500	14.6500	-16.950%	34	1,060	+280.887%
2026-06-18	17.2500	18.3000	16.4000	17.6400	+3.765%	55	1,070	+216.327%
2026-06-17	19.1500	19.9500	17.0000	17.0000	-18.072%	64	1,070	+228.235%
2026-06-16	21.1500	21.2500	20.7500	20.7500	-10.173%	3	1,070	+168.916%
2026-06-15	22.5000	23.6800	22.0700	23.1000	+12.683%	11	1,070	+141.558%
2026-06-12	19.9100	20.7500	19.3800	20.5000	+0.836%	17	1,065	+172.195%
2026-06-11	20.9000	20.9200	19.2100	20.3300	-11.609%	67	1,056	+174.471%
2026-06-10	24.3800	24.3800	23.0000	23.0000	-5.583%	23	1,049	+142.609%
2026-06-09	25.0000	25.0600	23.6000	24.3600	-8.832%	10	1,067	+129.064%
2026-06-08	26.5500	27.2700	25.9500	26.7200	-5.583%	26	1,067	+108.832%
2026-06-05	30.7500	30.8500	27.7200	28.3000	-13.110%	21	1,070	+97.173%
2026-06-04	35.2700	35.2700	32.5700	32.5700	-2.133%	28	1,069	+71.323%
2026-06-03	36.8000	36.8000	31.8000	33.2800	-14.050%	77	1,097	+67.668%
2026-06-02	40.6000	43.0000	38.1000	38.7200	-19.013%	148	1,108	+44.112%
2026-06-01	47.3300	50.0000	45.4900	47.8100	+19.227%	168	1,162	+16.712%
2026-05-29	33.1200	40.1000	32.9500	40.1000	+34.519%	150	1,102	+39.152%
2026-05-28	28.7000	31.3500	28.6500	29.8100	+21.673%	50	997	+87.186%
2026-05-27	24.7000	25.1000	24.5000	24.5000	-2.274%	45	996	+127.755%
2026-05-26	25.3500	25.3500	24.9500	25.0700	-4.495%	8	994	+122.577%
2026-05-22	25.9000	26.9500	25.9000	26.2500	-2.489%	3	990	+112.571%
2026-05-21	26.9200	26.9200	26.9200	26.9200	+0.261%	2	990	+107.281%
2026-05-20	26.9500	26.9500	26.8500	26.8500	+1.512%	5	990	+107.821%
2026-05-19	29.5800	29.5800	25.8500	26.4500	-3.291%	24	983	+110.964%
2026-05-18	28.3200	28.3200	27.3500	27.3500	-2.669%	5	983	+104.022%
2026-05-15	24.6200	30.4700	24.6200	28.1000	+25.000%	29	983	+98.577%
2026-05-14	20.7000	22.4800	20.5600	22.4800	+4.074%	4	993	+148.221%
2026-05-13	21.2000	21.6000	20.5000	21.6000	-2.041%	26	987	+158.333%
2026-05-12	22.0500	22.0500	22.0500	22.0500	-4.214%	1	987	+153.061%
2026-05-11	22.0000	23.0200	22.0000	23.0200	-5.267%	28	987	+142.398%
2026-05-08	24.9000	24.9000	24.0000	24.3000	-6.538%	15	987	+129.630%
2026-05-07	26.1600	27.4500	25.9700	26.0000	+13.786%	15	975	+114.615%
2026-05-06	24.4700	24.4700	22.8500	22.8500	+0.928%	311	969	+144.201%
2026-05-05	23.2500	23.2500	22.6200	22.6400	-2.624%	11	1,126	+146.466%
2026-05-04	24.6300	26.4000	23.2500	23.2500	-4.791%	29	1,118	+140.000%
2026-05-01	24.3000	26.1500	24.0200	24.4200	+8.053%	26	1,106	+128.501%
2026-04-30	24.6000	24.6000	19.9000	22.6000	-25.289%	31	1,106	+146.903%
2026-04-29	31.6800	31.9000	29.9000	30.2500	-8.886%	270	1,100	+84.463%
2026-04-28	31.2300	33.2000	31.2300	33.2000	+5.330%	69	912	+68.072%
2026-04-27	30.4500	32.1400	30.4000	31.5200	+1.677%	20	943	+77.030%
2026-04-24	29.1500	31.0000	28.9600	31.0000	+10.714%	11	936	+80.000%
2026-04-23	29.7000	29.7000	27.0200	28.0000	-15.408%	52	933	+99.286%
2026-04-22	32.8800	33.5400	32.7000	33.1000	+10.518%	49	944	+68.580%
2026-04-21	28.7700	31.5000	28.7700	29.9500	+9.107%	62	917	+86.311%
2026-04-20	28.0200	28.4500	27.4500	27.4500	-8.804%	14	917	+103.279%
2026-04-17	31.5900	33.8000	29.1000	30.1000	+2.486%	60	910	+85.382%
2026-04-16	28.7500	29.3700	26.8000	29.3700	+7.386%	11	910	+89.990%
2026-04-15	23.8000	27.4700	23.8000	27.3500	+35.062%	19	916	+104.022%
2026-04-14	20.0100	21.2000	19.9500	20.2500	+15.057%	16	913	+175.556%
2026-04-13	14.2500	17.6000	14.2500	17.6000	+30.952%	27	903	+217.045%
2026-04-10	13.7800	13.9100	13.4400	13.4400	-0.444%	17	890	+315.179%
2026-04-09	13.3600	13.5000	13.3600	13.5000	+4.651%	9	888	+313.333%
2026-04-08	14.7800	14.7800	12.9000	12.9000	+1.896%	23	880	+332.558%
2026-04-07	12.4500	12.8400	12.4500	12.6600	-3.726%	12	891	+340.758%
2026-04-06	13.6800	13.6800	13.1500	13.1500	-5.191%	9	893	+324.335%
2026-04-01	13.7200	13.9500	13.6800	13.8700	+1.241%	19	889	+302.307%
2026-03-31	12.8000	13.8500	12.6700	13.7000	+14.167%	41	887	+307.299%
2026-03-30	12.5500	12.6000	12.0000	12.0000	+3.896%	18	880	+365.000%
2026-03-27	11.5700	11.7800	11.4000	11.5500	-9.198%	17	865	+383.117%
2026-03-26	13.1400	13.1400	12.7200	12.7200	-7.959%	15	866	+338.679%
2026-03-25	15.0000	15.0000	13.8200	13.8200	-4.492%	15	864	+303.763%
2026-03-24	15.1800	15.1800	14.2300	14.4700	-15.578%	12	851	+285.625%
2026-03-23	17.1400	17.1400	17.1400	17.1400	-0.982%	3	849	+225.554%
2026-03-20	17.3100	17.3100	17.3100	17.3100	-6.128%	1	849	+222.357%
2026-03-19	18.6500	18.9800	18.3500	18.4400	-8.259%	5	849	+202.603%
2026-03-18	20.9000	20.9000	20.1000	20.1000	-6.337%	43	849	+177.612%
2026-03-17	22.5000	22.5000	21.4600	21.4600	-4.622%	78	874	+160.019%
2026-03-16	22.3900	22.5000	22.3500	22.5000	-1.402%	45	837	+148.000%
2026-03-13	22.9000	22.9000	22.8200	22.8200	-8.902%	23	835	+144.522%
2026-03-12	25.2000	25.2000	24.9500	25.0500	-1.261%	36	814	+122.754%
2026-03-11	28.0000	28.0000	25.0000	25.3700	-5.933%	42	785	+119.945%
2026-03-10	27.3000	27.3000	26.6500	26.9700	-1.317%	20	748	+106.897%
2026-03-09	28.0100	28.0100	27.3300	27.3300	-8.900%	6	732	+104.171%
2026-03-06	30.1300	30.1300	29.6500	30.0000	-1.316%	5	732	+86.000%
2026-03-05	30.5000	30.6000	30.2000	30.4000	+6.517%	6	732	+83.553%
2026-03-04	28.2000	28.9700	27.7600	28.5400	+2.773%	13	730	+95.515%
2026-03-03	25.3000	27.7700	24.5000	27.7700	+8.054%	8	730	+100.936%
2026-03-02	24.6300	26.5000	24.6300	25.7000	+5.761%	14	731	+117.121%
2026-02-27	23.8600	24.6200	23.8500	24.3000	-9.396%	434	732	+129.630%
2026-02-26	26.6500	27.4000	26.6500	26.8200	+9.069%	264	350	+108.054%
2026-02-25	24.5800	24.5900	24.5800	24.5900	+15.718%	11	86	+126.922%
2026-02-24	20.3500	21.2500	20.3500	21.2500	+5.669%	5	86	+162.588%
2026-02-23	21.9600	22.0500	20.1100	20.1100	-17.243%	6	85	+177.474%
2026-02-20	24.3000	24.3000	24.3000	24.3000	-1.580%	1	81	+129.630%
2026-02-19	25.0800	25.0800	24.6900	24.6900	+2.236%	5	80	+126.002%
2026-02-18	23.9500	24.2000	23.9500	24.1500	+1.899%	5	78	+131.056%
2026-02-17	23.8500	25.0000	23.7000	23.7000	-9.369%	29	75	+135.443%
2026-02-13	26.6800	26.6800	25.1000	26.1500	0.000%	23	34	+113.384%
2026-02-12	26.1500	26.1500	26.1000	26.1500	-1.321%	3	34	+113.384%
2026-02-11	26.5000	26.5000	26.5000	26.5000	-16.667%	1	33	+110.566%
2026-02-10	30.5000	31.8000	30.5000	31.8000	+6.927%	2	32	+75.472%
2026-02-09	29.2500	29.7400	29.2500	29.7400	+18.157%	5	32	+87.626%
2026-02-06	24.1400	25.1700	24.1400	25.1700	+8.961%	10	28	+121.692%
2026-02-05	26.7000	26.7000	23.0700	23.1000	-19.652%	7	22	+141.558%
2026-02-04	29.3200	29.3200	28.7500	28.7500	+6.481%	5	20	+94.087%
2026-02-03	27.9100	28.2500	27.0000	27.0000	-16.409%	19	19	+106.667%
2026-02-02	32.3800	32.3800	32.3000	32.3000	-12.252%	2	4	+72.755%
2026-01-30	38.2500	38.2500	36.5600	36.8100	0.000%	3	3	+51.589%