Dark

MSFT20270319C510
MSFT Mar 19 2027 510.00 Call (MSFT270319C00510000)
option OPRA

EOD

Sep 29, 2026

46.80-0.426%(-0.20)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.7000	49.0000	43.0400	46.8000	-0.426%	78	3,989	0.000%
2026-09-28	45.4000	48.6200	43.5500	47.0000	-9.441%	192	3,958	-0.426%
2026-09-25	39.6500	53.2500	39.6500	51.9000	+28.148%	207	3,896	-9.827%
2026-09-24	38.8000	40.5000	37.4500	40.5000	-4.255%	207	3,898	+15.556%
2026-09-23	43.0000	46.8900	40.4000	42.3000	+1.439%	71	3,851	+10.638%
2026-09-22	46.5500	46.5500	39.0000	41.7000	-3.248%	81	3,840	+12.230%
2026-09-21	38.5000	43.1000	38.0000	43.1000	+8.291%	134	3,797	+8.585%
2026-09-18	41.0300	41.0300	37.5000	39.8000	-2.427%	69	3,716	+17.588%
2026-09-17	40.0900	42.3500	39.8100	40.7900	+6.446%	32	3,703	+14.734%
2026-09-16	40.5400	40.8200	37.0000	38.3200	-8.106%	85	3,710	+22.129%
2026-09-15	46.6200	46.6200	41.7000	41.7000	-11.012%	56	3,659	+12.230%
2026-09-14	41.7800	48.3000	41.7800	46.8600	+11.359%	80	3,648	-0.128%
2026-09-11	41.8500	43.3500	40.1900	42.0800	+6.667%	39	3,668	+11.217%
2026-09-10	37.4500	41.3000	37.4500	39.4500	-1.621%	90	3,656	+18.631%
2026-09-09	40.6000	41.3500	40.0000	40.1000	-1.329%	22	3,614	+16.708%
2026-09-08	40.0000	41.5000	38.5500	40.6400	-7.215%	42	3,619	+15.157%
2026-09-04	49.8000	49.8000	43.5900	43.8000	-13.233%	134	3,524	+6.849%
2026-09-03	48.8000	53.4500	48.8000	50.4800	+22.050%	273	3,524	-7.290%
2026-09-02	42.0000	43.5000	40.7500	41.3600	-8.435%	61	3,521	+13.153%
2026-09-01	43.9800	47.4000	43.9800	45.1700	-11.431%	63	3,490	+3.609%
2026-08-31	51.9500	53.3500	49.9100	51.0000	-4.993%	89	3,465	-8.235%
2026-08-28	49.3000	56.1000	49.3000	53.6800	+8.752%	206	3,418	-12.817%
2026-08-27	42.9500	50.0000	42.1500	49.3600	+11.902%	82	3,381	-5.186%
2026-08-26	43.1300	44.1100	42.7000	44.1100	+6.933%	30	3,350	+6.098%
2026-08-25	39.2000	41.2500	39.0000	41.2500	+1.476%	12	3,333	+13.455%
2026-08-24	38.8700	41.0500	38.8700	40.6500	+4.338%	46	3,331	+15.129%
2026-08-21	38.0000	39.3300	37.7000	38.9600	+0.802%	71	3,292	+20.123%
2026-08-20	37.8300	38.7500	36.2000	38.6500	+1.470%	7	3,241	+21.087%
2026-08-19	37.5000	39.1700	37.5000	38.0900	-0.418%	9	3,243	+22.867%
2026-08-18	37.2100	38.2500	37.2100	38.2500	+4.795%	62	3,239	+22.353%
2026-08-17	38.9600	39.0900	36.2400	36.5000	-17.904%	595	3,272	+28.219%
2026-08-14	44.7800	46.0300	44.4600	44.4600	-0.980%	41	3,709	+5.263%
2026-08-13	46.7400	49.0000	44.3000	44.9000	0.000%	66	3,693	+4.232%
2026-08-12	48.0000	48.1500	43.3900	44.9000	-10.753%	57	3,685	+4.232%
2026-08-11	52.3200	52.9900	49.5000	50.3100	-5.557%	85	3,666	-6.977%
2026-08-10	52.2600	57.9900	52.2000	53.2700	+3.901%	721	3,648	-12.146%
2026-08-07	53.2000	53.7000	49.8300	51.2700	+2.030%	97	3,112	-8.719%
2026-08-06	46.4500	51.1000	46.4500	50.2500	+8.649%	38	3,085	-6.866%
2026-08-05	48.5400	49.0100	45.3000	46.2500	-4.006%	131	3,061	+1.189%
2026-08-04	42.1400	51.6200	41.9400	48.1800	+5.983%	101	3,039	-2.864%
2026-08-03	38.3000	47.0500	38.3000	45.4600	+34.418%	568	3,001	+2.948%
2026-07-31	28.0000	33.8200	27.8500	33.8200	+11.802%	283	2,968	+38.380%
2026-07-30	25.1000	31.0000	22.8000	30.2500	+89.063%	3,420	2,861	+54.711%
2026-07-29	14.3500	16.0000	14.3500	16.0000	+12.915%	46	3,110	+192.500%
2026-07-28	14.6000	16.0200	14.0500	14.1700	-0.561%	43	3,114	+230.275%
2026-07-27	14.4700	14.8000	14.2200	14.2500	+8.365%	8	3,118	+228.421%
2026-07-24	13.5000	13.5000	13.1500	13.1500	-2.376%	4	3,113	+255.894%
2026-07-23	13.1000	13.4700	12.7500	13.4700	-13.487%	3	3,114	+247.439%
2026-07-22	16.3500	16.3500	15.0000	15.5700	-12.773%	193	3,117	+200.578%
2026-07-21	18.0500	18.0500	17.3000	17.8500	-3.514%	55	3,068	+162.185%
2026-07-20	16.6500	18.9100	16.2600	18.5000	+3.933%	22	3,066	+152.973%
2026-07-17	17.1000	17.8000	16.9400	17.8000	-9.415%	26	3,062	+162.921%
2026-07-16	17.6000	20.5300	17.6000	19.6500	+11.775%	208	3,061	+138.168%
2026-07-15	15.6000	18.6500	15.6000	17.5800	+14.156%	46	3,049	+166.212%
2026-07-14	15.8000	15.8000	15.4000	15.4000	-8.333%	5	3,045	+203.896%
2026-07-13	15.0000	17.1500	15.0000	16.8000	+11.258%	23	3,047	+178.571%
2026-07-10	15.1000	15.1000	15.1000	15.1000	+5.594%	1	3,049	+209.934%
2026-07-09	14.3300	14.3300	14.1500	14.3000	-6.414%	3	3,048	+227.273%
2026-07-08	15.2000	15.2800	15.2000	15.2800	-11.059%	4	3,048	+206.283%
2026-07-07	17.8500	18.1500	17.1800	17.1800	+5.076%	46	3,052	+172.410%
2026-07-06	15.8500	16.3500	15.6900	16.3500	-9.167%	68	3,051	+186.239%
2026-07-02	16.3500	18.0000	16.3500	18.0000	+12.500%	89	3,019	+160.000%
2026-07-01	16.2300	17.3000	16.0000	16.0000	+21.120%	214	3,019	+192.500%
2026-06-30	12.7500	13.2100	12.7500	13.2100	+3.608%	7	3,017	+254.277%
2026-06-29	15.0000	15.0000	12.7500	12.7500	-0.546%	15	3,014	+267.059%
2026-06-26	12.5500	13.7000	12.5500	12.8200	+23.269%	7	3,010	+265.055%
2026-06-25	11.2000	11.2000	9.8500	10.4000	-8.772%	94	3,009	+350.000%
2026-06-24	13.0500	13.0500	11.4000	11.4000	-11.284%	5	2,997	+310.526%
2026-06-23	13.8500	13.8500	12.7500	12.8500	+4.727%	21	2,996	+264.202%
2026-06-22	14.4000	14.6000	12.2400	12.2700	-14.196%	30	3,005	+281.418%
2026-06-18	14.3000	15.5000	13.9400	14.3000	+1.707%	28	3,000	+227.273%
2026-06-17	16.0000	16.0000	13.9900	14.0600	-18.540%	36	3,000	+232.859%
2026-06-16	17.8000	17.8000	17.2600	17.2600	-9.634%	37	3,000	+171.147%
2026-06-15	19.8500	19.9000	18.8000	19.1000	+11.370%	173	2,997	+145.026%
2026-06-12	16.2000	17.9000	16.2000	17.1500	-4.722%	5	2,997	+172.886%
2026-06-11	17.6000	18.0000	15.8500	18.0000	-3.743%	172	2,997	+160.000%
2026-06-10	20.0000	20.7000	18.7000	18.7000	-6.500%	230	2,979	+150.267%
2026-06-09	22.5000	22.5000	19.2000	20.0000	-12.664%	7	2,803	+134.000%
2026-06-08	23.0000	23.0000	21.4500	22.9000	-2.345%	167	2,803	+104.367%
2026-06-05	25.6500	25.6500	23.4500	23.4500	-13.180%	24	2,670	+99.574%
2026-06-04	29.0000	29.0000	26.7300	27.0100	-1.782%	9	2,669	+73.269%
2026-06-03	31.0000	31.0000	26.8000	27.5000	-16.159%	47	2,669	+70.182%
2026-06-02	35.5000	35.5700	32.2000	32.8000	-20.388%	186	2,675	+42.683%
2026-06-01	40.4500	42.2000	38.2000	41.2000	+24.471%	121	2,570	+13.592%
2026-05-29	28.5000	33.1000	28.5000	33.1000	+36.777%	165	2,573	+41.390%
2026-05-28	22.0000	26.0000	22.0000	24.2000	+21.303%	33	2,605	+93.388%
2026-05-27	19.7800	21.1500	19.7500	19.9500	0.000%	32	2,594	+134.586%
2026-05-26	21.3000	21.6000	19.9500	19.9500	-6.338%	17	2,589	+134.586%
2026-05-22	22.1100	22.1100	21.3000	21.3000	-3.182%	14	2,591	+119.718%
2026-05-21	22.0000	22.1000	21.5000	22.0000	+0.228%	19	2,586	+112.727%
2026-05-20	20.1000	21.9500	20.0300	21.9500	+1.152%	7	2,586	+113.212%
2026-05-19	25.6000	25.7400	21.5400	21.7000	-5.157%	31	2,558	+115.668%
2026-05-18	21.6000	22.8800	21.6000	22.8800	+1.463%	3	2,558	+104.545%
2026-05-15	20.6500	24.8700	20.6500	22.5500	+18.684%	25	2,558	+107.539%
2026-05-14	18.4500	19.0000	18.4500	19.0000	+8.883%	5	2,555	+146.316%
2026-05-13	16.5400	17.4500	16.5400	17.4500	+0.692%	5	2,551	+168.195%
2026-05-12	17.9000	17.9000	17.3300	17.3300	-3.722%	9	2,551	+170.052%
2026-05-11	15.6500	18.0000	15.6500	18.0000	-6.250%	3	2,551	+160.000%
2026-05-08	20.2000	20.4500	19.2000	19.2000	-9.434%	24	2,551	+143.750%
2026-05-07	21.9000	23.2000	21.2000	21.2000	+13.369%	17	2,558	+120.755%
2026-05-06	18.1000	19.6000	17.2400	18.7000	+6.250%	34	2,556	+150.267%
2026-05-05	18.1000	18.6000	17.6000	17.6000	-5.478%	22	2,552	+165.909%
2026-05-04	18.8200	21.1300	18.5300	18.6200	-6.900%	33	2,552	+151.343%
2026-05-01	20.9000	20.9000	19.1800	20.0000	+8.992%	2,457	582	+134.000%
2026-04-30	19.6800	19.6800	16.0300	18.3500	-28.876%	160	582	+155.041%
2026-04-29	25.8200	25.8400	25.0000	25.8000	-7.361%	67	481	+81.395%
2026-04-28	25.8500	27.8500	25.8500	27.8500	+10.036%	3	469	+68.043%
2026-04-27	25.5000	25.6500	25.3100	25.3100	+3.517%	95	469	+84.907%
2026-04-24	23.7900	24.4500	23.0000	24.4500	+11.390%	19	467	+91.411%
2026-04-23	23.0000	23.0000	21.0000	21.9500	-20.758%	14	473	+113.212%
2026-04-22	26.6600	28.0000	26.6600	27.7000	+7.364%	8	470	+68.953%
2026-04-21	25.8000	26.0500	25.2000	25.8000	+16.479%	69	445	+81.395%
2026-04-20	24.0000	24.0500	22.1500	22.1500	-9.959%	33	445	+111.287%
2026-04-17	25.4400	28.1000	23.8000	24.6000	+2.585%	47	428	+90.244%
2026-04-16	23.3000	24.3000	21.6400	23.9800	+9.448%	48	423	+95.163%
2026-04-15	17.5000	22.3100	17.5000	21.9100	+31.988%	78	447	+113.601%
2026-04-14	15.0000	17.2300	15.0000	16.6000	+18.571%	25	472	+181.928%
2026-04-13	11.0000	14.0000	11.0000	14.0000	+29.032%	27	457	+234.286%
2026-04-10	10.8500	10.8800	10.6000	10.8500	+5.442%	27	454	+331.336%
2026-04-09	9.7200	10.2900	9.7200	10.2900	+3.003%	5	433	+354.810%
2026-04-08	11.0300	11.0600	9.9900	9.9900	+1.216%	17	433	+368.468%
2026-04-07	9.6500	9.8700	9.6500	9.8700	-5.369%	19	426	+374.164%
2026-04-06	10.4200	10.4300	10.4200	10.4300	-3.426%	2	440	+348.706%
2026-04-02	10.1200	10.8000	10.1200	10.8000	-0.917%	14	436	+333.333%
2026-04-01	10.4800	10.9000	10.4800	10.9000	+2.347%	2	436	+329.358%
2026-03-31	10.2300	10.8000	10.1900	10.6500	+18.994%	60	436	+339.437%
2026-03-30	9.2500	9.9200	8.9500	8.9500	-0.556%	158	404	+422.905%
2026-03-27	9.4700	9.4700	9.0000	9.0000	-10.448%	39	262	+420.000%
2026-03-26	11.0700	11.3000	10.0500	10.0500	-6.512%	35	243	+365.672%
2026-03-25	11.4000	11.4100	10.7500	10.7500	-7.804%	38	267	+335.349%
2026-03-24	12.5000	12.5000	11.2500	11.6600	-10.308%	64	241	+301.372%
2026-03-23	13.7500	14.0000	13.0000	13.0000	-7.605%	4	250	+260.000%
2026-03-20	14.1000	14.1000	14.0700	14.0700	-3.630%	2	248	+232.623%
2026-03-19	14.9800	15.0000	14.5000	14.6000	-7.712%	26	250	+220.548%
2026-03-18	17.1000	17.1000	15.8200	15.8200	-12.597%	2	230	+195.828%
2026-03-17	18.0500	18.1000	18.0500	18.1000	-0.822%	4	228	+158.564%
2026-03-16	18.2500	18.2500	18.2500	18.2500	-0.815%	2	224	+156.438%
2026-03-13	19.8500	19.8500	18.4000	18.4000	-9.538%	49	224	+154.348%
2026-03-12	20.1000	20.3500	20.1000	20.3400	-0.780%	27	224	+130.088%
2026-03-11	21.2300	21.2300	20.5000	20.5000	-6.818%	49	212	+128.293%
2026-03-10	21.9500	22.0000	21.9500	22.0000	-4.139%	3	207	+112.727%
2026-03-09	22.5000	22.9500	22.0400	22.9500	-6.897%	38	207	+103.922%
2026-03-06	25.8500	25.8500	24.1500	24.6500	-3.029%	24	207	+89.858%
2026-03-05	25.4200	25.4200	25.4200	25.4200	+8.401%	2	210	+84.107%
2026-03-04	24.2000	24.5600	23.4500	23.4500	+3.715%	6	212	+99.574%
2026-03-03	20.3700	23.3000	20.3700	22.6100	+6.651%	45	210	+106.988%
2026-03-02	21.1300	21.2000	21.1300	21.2000	+5.211%	2	167	+120.755%
2026-02-27	20.1500	20.1500	20.1500	20.1500	-6.279%	1	166	+132.258%
2026-02-26	21.9900	23.3000	21.5000	21.5000	+2.969%	7	166	+117.674%
2026-02-25	19.8400	20.8800	19.8400	20.8800	+24.657%	9	156	+124.138%
2026-02-24	17.3500	17.3500	16.7500	16.7500	+2.134%	24	156	+179.403%
2026-02-23	18.4500	18.4500	16.4000	16.4000	-17.464%	13	132	+185.366%
2026-02-20	19.7000	20.2500	19.4000	19.8700	+1.378%	62	125	+135.531%
2026-02-19	21.0000	21.0000	19.6000	19.6000	-1.259%	5	71	+138.776%
2026-02-18	20.2000	20.2000	19.8500	19.8500	-0.750%	33	73	+135.768%
2026-02-17	20.0000	20.0000	20.0000	20.0000	-11.894%	1	42	+134.000%
2026-02-11	23.3000	23.3000	21.4000	22.7000	-5.417%	6	41	+106.167%
2026-02-10	25.4000	25.4000	24.0000	24.0000	-1.518%	26	40	+95.000%
2026-02-09	24.3700	24.3700	24.3700	24.3700	+29.835%	2	19	+92.039%
2026-02-05	21.4100	21.7000	18.7700	18.7700	-20.768%	12	17	+149.334%
2026-02-04	23.6000	23.6900	22.6500	23.6900	+6.568%	4	11	+97.552%
2026-02-03	22.2300	22.2300	22.2300	22.2300	-16.585%	2	7	+110.526%
2026-02-02	26.5900	26.6500	26.5900	26.6500	-6.491%	2	5	+75.610%
2026-01-30	29.7200	29.8700	28.5000	28.5000	0.000%	5	4	+64.211%