Dark

MSFT20270319C500
MSFT Mar 19 2027 500.00 Call (MSFT270319C00500000)
option OPRA

EOD

Sep 30, 2026

54.07+1.788%(+0.95)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	54.8000	59.0000	53.7500	54.0700	+1.788%	227	6,944	0.000%
2026-09-29	51.2500	54.2000	47.9500	53.1200	+1.374%	252	6,931	+1.788%
2026-09-28	49.6800	54.0000	48.2000	52.4000	-8.070%	152	6,896	+3.187%
2026-09-25	45.0000	58.9000	45.0000	57.0000	+26.526%	496	6,878	-5.140%
2026-09-24	43.0000	45.0500	41.6500	45.0500	-4.251%	200	7,640	+20.022%
2026-09-23	47.2500	52.6000	45.1000	47.0500	+0.749%	1,359	7,327	+14.920%
2026-09-22	51.4000	51.4000	43.4800	46.7000	-2.199%	492	6,003	+15.782%
2026-09-21	44.0000	48.0000	42.1700	47.7500	+11.047%	106	5,701	+13.236%
2026-09-18	45.9700	45.9700	42.2000	43.0000	-7.527%	181	5,632	+25.744%
2026-09-17	47.5000	47.5000	44.5000	46.5000	+10.635%	60	5,567	+16.280%
2026-09-16	44.6500	45.7000	41.0500	42.0300	-10.574%	258	5,547	+28.646%
2026-09-15	48.2700	51.0400	46.0000	47.0000	-12.395%	198	5,594	+15.043%
2026-09-14	48.0700	54.0000	46.5500	53.6500	+14.514%	144	5,525	+0.783%
2026-09-11	46.3000	48.0000	45.6200	46.8500	+5.876%	135	5,628	+15.411%
2026-09-10	42.7300	45.8400	41.8900	44.2500	-1.993%	70	5,567	+22.192%
2026-09-09	44.9600	45.4300	44.0000	45.1500	-1.462%	84	5,562	+19.756%
2026-09-08	44.8500	46.8000	43.4000	45.8200	-6.490%	288	5,541	+18.005%
2026-09-04	54.9500	54.9500	48.1900	49.0000	-11.616%	207	5,401	+10.347%
2026-09-03	54.2200	58.7500	54.2200	55.4400	+17.932%	169	5,401	-2.471%
2026-09-02	47.2000	48.8000	45.4000	47.0100	-5.810%	84	5,415	+15.018%
2026-09-01	49.1000	53.4500	49.0500	49.9100	-11.381%	76	5,397	+8.335%
2026-08-31	55.5000	57.3200	55.3200	56.3200	-3.396%	48	5,361	-3.995%
2026-08-28	54.3500	62.9000	54.3500	58.3000	+7.963%	176	5,340	-7.256%
2026-08-27	47.8200	55.0000	46.5000	54.0000	+10.204%	408	5,383	+0.130%
2026-08-26	44.2000	49.0000	44.2000	49.0000	+5.150%	28	5,310	+10.347%
2026-08-25	42.8000	46.6000	42.1000	46.6000	+3.648%	48	5,302	+16.030%
2026-08-24	45.0000	45.7000	43.4500	44.9600	+4.122%	55	5,317	+20.262%
2026-08-21	42.5800	43.6500	41.8300	43.1800	+3.649%	293	5,314	+25.220%
2026-08-20	41.5000	42.9500	41.0200	41.6600	-1.513%	53	5,288	+29.789%
2026-08-19	41.4000	45.1000	39.9500	42.3000	+2.545%	93	5,301	+27.825%
2026-08-18	41.0000	42.6500	39.3500	41.2500	+0.683%	104	5,266	+31.079%
2026-08-17	45.5000	46.4500	40.0000	40.9700	-16.319%	234	5,275	+31.975%
2026-08-14	50.7000	51.5500	48.7400	48.9600	-5.665%	146	5,245	+10.437%
2026-08-13	51.0000	53.3300	48.9500	51.9000	+7.476%	204	5,193	+4.181%
2026-08-12	53.0000	53.6700	47.5000	48.2900	-12.200%	222	5,216	+11.969%
2026-08-11	57.1000	57.1000	54.3200	55.0000	-5.433%	222	5,161	-1.691%
2026-08-10	60.0000	63.3100	56.9200	58.1600	+5.554%	468	5,276	-7.032%
2026-08-07	57.0000	59.1000	54.7000	55.1000	-2.822%	169	5,193	-1.869%
2026-08-06	49.4200	56.9500	49.4200	56.7000	+13.468%	203	5,230	-4.638%
2026-08-05	54.7500	55.0000	48.5900	49.9700	-5.983%	252	5,204	+8.205%
2026-08-04	45.9300	57.0000	45.9300	53.1500	+7.157%	451	5,214	+1.731%
2026-08-03	42.6000	51.9000	42.3600	49.6000	+31.321%	1,663	5,247	+9.012%
2026-07-31	30.5200	37.7700	30.5200	37.7700	+19.905%	730	5,524	+43.156%
2026-07-30	28.0000	35.0000	24.0000	31.5000	+110.140%	1,902	5,690	+71.651%
2026-07-29	15.9000	17.7000	14.8500	14.9900	-7.754%	179	6,167	+260.707%
2026-07-28	16.2000	18.1500	15.4500	16.2500	+4.434%	167	6,171	+232.738%
2026-07-27	16.3000	16.5500	15.5000	15.5600	+9.193%	227	6,271	+247.494%
2026-07-24	15.6500	15.6700	14.2500	14.2500	-2.062%	128	6,352	+279.439%
2026-07-23	16.9000	17.0000	13.9000	14.5500	-16.138%	339	6,422	+271.615%
2026-07-22	18.0000	18.9000	16.6700	17.3500	-10.797%	356	6,235	+211.643%
2026-07-21	18.8500	20.1300	18.8500	19.4500	-5.122%	44	6,166	+177.995%
2026-07-20	18.0000	21.3000	18.0000	20.5000	+6.771%	88	6,150	+163.756%
2026-07-17	19.4500	20.2500	17.6000	19.2000	-7.914%	388	6,201	+181.615%
2026-07-16	20.3000	22.5000	18.9500	20.8500	+7.198%	920	6,405	+159.329%
2026-07-15	18.0000	20.4000	18.0000	19.4500	+14.749%	381	6,220	+177.995%
2026-07-14	15.9900	17.6500	15.8100	16.9500	-5.833%	278	6,411	+218.997%
2026-07-13	18.2000	19.0000	16.5000	18.0000	+4.895%	67	6,356	+200.389%
2026-07-10	17.0000	18.6500	16.1000	17.1600	+2.754%	116	6,331	+215.093%
2026-07-09	14.4000	16.7000	14.0000	16.7000	+1.954%	278	6,374	+223.772%
2026-07-08	16.8000	16.8500	15.7000	16.3800	-10.687%	407	6,229	+230.098%
2026-07-07	18.6000	20.0000	18.2500	18.3400	+1.889%	165	6,095	+194.820%
2026-07-06	18.0000	18.2000	16.8000	18.0000	-6.005%	142	6,161	+200.389%
2026-07-02	18.1500	19.7300	17.6000	19.1500	+8.499%	552	5,784	+182.350%
2026-07-01	16.4200	18.8500	15.3500	17.6500	+17.667%	512	5,784	+206.346%
2026-06-30	14.8000	15.5000	13.8000	15.0000	+5.634%	229	5,912	+260.467%
2026-06-29	16.5000	16.9500	13.9000	14.2000	-7.190%	574	6,013	+280.775%
2026-06-26	12.1500	15.8100	11.0000	15.3000	+34.211%	254	5,661	+253.399%
2026-06-25	12.2100	12.3700	10.8000	11.4000	-9.524%	379	5,567	+374.298%
2026-06-24	15.7500	15.7500	12.6000	12.6000	-13.402%	108	5,554	+329.127%
2026-06-23	14.1500	15.2500	13.9500	14.5500	+11.069%	162	5,588	+271.615%
2026-06-22	15.0000	16.4700	13.0000	13.1000	-21.557%	679	5,577	+312.748%
2026-06-18	15.5800	16.9500	14.6000	16.7000	+7.051%	1,285	3,977	+223.772%
2026-06-17	18.1400	18.5000	15.0500	15.6000	-17.765%	1,276	3,977	+246.603%
2026-06-16	19.9000	20.2500	18.7200	18.9700	-9.881%	236	3,977	+185.029%
2026-06-15	20.5000	21.8300	20.2000	21.0500	+9.635%	413	3,977	+156.865%
2026-06-12	17.9500	19.2000	17.7000	19.2000	-1.538%	162	3,930	+181.615%
2026-06-11	19.5500	19.8500	17.4000	19.5000	-5.202%	1,724	3,911	+177.282%
2026-06-10	20.6000	22.6600	20.1900	20.5700	-6.500%	104	2,878	+162.859%
2026-06-09	24.1000	24.8000	20.1000	22.0000	-11.469%	425	2,838	+145.773%
2026-06-08	24.0000	25.2000	23.3500	24.8500	-2.740%	119	2,833	+117.586%
2026-06-05	29.5500	29.6300	24.7000	25.5500	-13.624%	368	2,810	+111.624%
2026-06-04	31.1500	32.4500	29.0100	29.5800	-3.491%	140	2,850	+82.792%
2026-06-03	34.2500	34.2500	28.4900	30.6500	-14.146%	532	2,838	+76.411%
2026-06-02	39.4300	39.4300	35.0000	35.7000	-19.413%	242	2,866	+51.457%
2026-06-01	43.8000	46.2500	40.4600	44.3000	+22.545%	301	2,835	+22.054%
2026-05-29	29.3400	36.5000	29.3400	36.1500	+33.889%	346	2,838	+49.571%
2026-05-28	23.7900	28.8000	23.0000	27.0000	+21.348%	1,170	2,875	+100.259%
2026-05-27	21.7000	23.3400	21.7000	22.2500	-3.471%	96	2,886	+143.011%
2026-05-26	23.0000	24.4200	22.2500	23.0500	-3.070%	92	2,891	+134.577%
2026-05-22	24.8000	25.2500	23.6000	23.7800	-0.917%	104	2,877	+127.376%
2026-05-21	26.3000	26.3000	23.7000	24.0000	-4.000%	89	2,839	+125.292%
2026-05-20	22.3900	25.0000	22.0000	25.0000	+7.527%	76	2,839	+116.280%
2026-05-19	27.7000	29.0000	23.2500	23.2500	-8.824%	238	2,852	+132.559%
2026-05-18	23.5500	26.3000	23.2000	25.5000	+1.190%	73	2,852	+112.039%
2026-05-15	22.4500	27.9000	22.0000	25.2000	+20.000%	346	2,852	+114.563%
2026-05-14	19.8200	22.1500	18.5000	21.0000	+8.978%	204	2,830	+157.476%
2026-05-13	17.7400	19.6000	17.7400	19.2700	-2.922%	158	2,717	+180.592%
2026-05-12	21.0000	21.0000	19.4000	19.8500	-4.521%	90	2,717	+172.393%
2026-05-11	19.4500	20.8500	19.3500	20.7900	-4.851%	146	2,717	+160.077%
2026-05-08	21.7000	23.0500	21.1000	21.8500	-6.624%	158	2,634	+147.460%
2026-05-07	23.3000	26.6500	23.1500	23.4000	+13.043%	244	2,622	+131.068%
2026-05-06	18.8200	22.4000	18.6500	20.7000	+2.071%	564	2,597	+161.208%
2026-05-05	20.6000	20.8000	19.4000	20.2800	-3.886%	297	2,873	+166.617%
2026-05-04	21.0000	23.8000	20.5500	21.1000	-2.540%	286	2,928	+156.256%
2026-05-01	22.0000	23.3500	21.1000	21.6500	+5.868%	463	2,918	+149.746%
2026-04-30	22.1600	22.7500	17.6000	20.4500	-27.353%	931	2,918	+164.401%
2026-04-29	28.1200	29.5000	27.0000	28.1500	-7.705%	344	2,710	+92.078%
2026-04-28	28.5000	30.6000	27.6000	30.5000	+6.087%	142	2,627	+77.279%
2026-04-27	27.4000	29.5000	26.5500	28.7500	+2.131%	318	2,662	+88.070%
2026-04-24	26.3000	28.1500	25.3000	28.1500	+12.600%	108	2,735	+92.078%
2026-04-23	24.3300	27.5000	23.4500	25.0000	-18.167%	228	2,736	+116.280%
2026-04-22	27.3700	31.0000	27.0000	30.5500	+12.731%	119	2,650	+76.989%
2026-04-21	25.2500	29.0000	25.2000	27.1000	+9.539%	213	2,584	+99.520%
2026-04-20	26.3100	26.9000	24.3000	24.7400	-9.211%	106	2,584	+118.553%
2026-04-17	28.2000	31.0000	26.3000	27.2500	+1.755%	449	2,558	+98.422%
2026-04-16	26.3500	27.4900	23.8500	26.7800	+12.996%	261	2,615	+101.904%
2026-04-15	20.0000	25.0500	20.0000	23.7000	+30.579%	444	2,581	+128.143%
2026-04-14	16.8700	19.2000	16.8700	18.1500	+14.151%	377	2,551	+197.906%
2026-04-13	12.2400	15.9000	12.2400	15.9000	+32.060%	165	2,399	+240.063%
2026-04-10	12.0000	12.4000	11.8000	12.0400	+2.034%	184	2,433	+349.086%
2026-04-09	12.2500	12.2500	10.5400	11.8000	-0.422%	76	2,309	+358.220%
2026-04-08	13.0000	13.3000	11.3000	11.8500	+5.804%	262	2,262	+356.287%
2026-04-07	11.5300	11.5700	10.7600	11.2000	-5.085%	363	2,190	+382.768%
2026-04-06	12.4500	12.4500	11.5500	11.8000	-4.839%	49	1,900	+358.220%
2026-04-02	11.8000	12.5000	11.1600	12.4000	+5.532%	49	1,866	+336.048%
2026-04-01	12.5000	12.5000	11.5000	11.7500	-2.083%	134	1,866	+360.170%
2026-03-31	12.6000	12.6000	11.2000	12.0000	+13.208%	149	1,762	+350.583%
2026-03-30	10.3200	11.5000	10.1000	10.6000	+3.922%	94	1,708	+410.094%
2026-03-27	10.8000	11.1000	10.0000	10.2000	-10.211%	202	1,677	+430.098%
2026-03-26	12.4400	12.9500	11.3000	11.3600	-7.567%	167	1,602	+375.968%
2026-03-25	13.4000	13.4000	12.2000	12.2900	-5.607%	93	1,553	+339.951%
2026-03-24	14.2000	14.2000	12.6800	13.0200	-9.896%	151	1,519	+315.284%
2026-03-23	15.8500	15.8500	14.4500	14.4500	-6.593%	53	1,425	+274.187%
2026-03-20	16.3000	16.3000	15.2500	15.4700	-5.843%	78	1,409	+249.515%
2026-03-19	16.8200	17.5500	16.1800	16.4300	-6.382%	74	1,393	+229.093%
2026-03-18	19.0000	19.2000	17.4000	17.5500	-10.000%	86	1,371	+208.091%
2026-03-17	20.6500	20.7900	19.1500	19.5000	-4.552%	292	1,335	+177.282%
2026-03-16	20.0000	20.5800	19.5500	20.4300	+0.889%	67	1,131	+164.660%
2026-03-13	21.5100	21.6000	20.0000	20.2500	-8.163%	147	1,104	+167.012%
2026-03-12	22.5000	23.2900	22.0500	22.0500	-3.077%	77	1,053	+145.215%
2026-03-11	24.6000	24.7000	22.5000	22.7500	-6.224%	167	1,051	+137.670%
2026-03-10	25.5000	25.5000	24.2200	24.2600	-5.049%	26	968	+122.877%
2026-03-09	26.0500	26.0500	24.5000	25.5500	-4.307%	64	961	+111.624%
2026-03-06	28.4000	28.4000	26.6300	26.7000	-4.643%	25	976	+102.509%
2026-03-05	26.3000	28.0400	26.3000	28.0000	+8.738%	161	971	+93.107%
2026-03-04	25.5000	27.4200	25.2300	25.7500	+2.345%	111	954	+109.981%
2026-03-03	22.7000	25.9000	22.1900	25.1600	+7.983%	73	914	+114.905%
2026-03-02	21.5700	23.8800	21.5700	23.3000	+7.621%	63	886	+132.060%
2026-02-27	21.0600	23.1200	19.4000	21.6500	-11.524%	84	875	+149.746%
2026-02-26	24.0400	25.6600	23.5500	24.4700	+4.841%	399	860	+120.964%
2026-02-25	20.2000	23.6500	20.2000	23.3400	+16.817%	173	608	+131.662%
2026-02-24	18.2000	19.9800	18.0000	19.9800	+9.780%	93	608	+170.621%
2026-02-23	20.4500	20.4500	18.2000	18.2000	-17.273%	67	571	+197.088%
2026-02-20	21.5000	22.3000	21.5000	22.0000	+0.594%	64	553	+145.773%
2026-02-19	23.5900	23.9000	21.6500	21.8700	-1.264%	42	492	+147.234%
2026-02-18	21.3000	22.3700	21.0500	22.1500	+4.976%	29	514	+144.108%
2026-02-17	21.7000	22.6000	21.0000	21.1000	-7.941%	109	511	+156.256%
2026-02-13	24.2500	24.2500	22.3700	22.9200	-2.675%	12	460	+135.908%
2026-02-12	23.0000	24.5000	22.2900	23.5500	-1.916%	28	460	+129.597%
2026-02-11	26.2000	26.2000	23.3600	24.0100	-9.737%	15	453	+125.198%
2026-02-10	28.3500	31.0000	26.6000	26.6000	-1.481%	17	442	+103.271%
2026-02-09	25.0000	27.1000	25.0000	27.0000	+20.267%	173	433	+100.259%
2026-02-06	22.2300	22.8000	20.5500	22.4500	+9.405%	80	293	+140.846%
2026-02-05	24.7000	24.7000	20.5200	20.5200	-21.679%	42	253	+163.499%
2026-02-04	26.2100	27.8500	24.9000	26.2000	+5.263%	24	211	+106.374%
2026-02-03	26.2400	26.2400	24.3000	24.8900	-12.972%	141	194	+117.236%
2026-02-02	31.8700	31.8700	28.6000	28.6000	-7.653%	56	77	+89.056%
2026-01-30	33.6900	33.6900	30.9000	30.9700	0.000%	29	23	+74.588%