Dark

MSFT20270319C520
MSFT Mar 19 2027 520.00 Call (MSFT270319C00520000)
option OPRA

EOD

Sep 29, 2026

42.10-2.093%(-0.90)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.7200	44.0000	38.5100	42.1000	-2.093%	33	2,488	0.000%
2026-09-28	39.1000	44.4400	39.1000	43.0000	-7.487%	181	2,470	-2.093%
2026-09-25	42.6900	47.7100	42.3000	46.4800	+30.196%	92	2,379	-9.423%
2026-09-24	35.0400	35.8900	33.3000	35.7000	-6.053%	56	2,357	+17.927%
2026-09-23	38.9200	42.0000	35.8000	38.0000	+3.825%	48	2,333	+10.789%
2026-09-22	39.2900	39.2900	34.9000	36.6000	-5.181%	45	2,324	+15.027%
2026-09-21	33.6500	38.6000	33.6500	38.6000	+9.163%	88	2,323	+9.067%
2026-09-18	34.5000	35.7000	33.5400	35.3600	-4.355%	41	2,286	+19.061%
2026-09-17	36.1800	37.6900	35.5000	36.9700	+8.735%	40	2,259	+13.876%
2026-09-16	35.6000	35.9500	32.7700	34.0000	-9.814%	171	2,250	+23.824%
2026-09-15	40.9700	40.9700	37.7000	37.7000	-10.494%	48	2,232	+11.671%
2026-09-14	39.0000	44.2900	39.0000	42.1200	+13.439%	38	2,221	-0.047%
2026-09-11	37.7800	39.2000	36.0400	37.1300	+2.174%	72	2,215	+13.385%
2026-09-10	34.0000	36.4500	34.0000	36.3400	+1.226%	53	2,209	+15.850%
2026-09-09	35.5300	36.7800	35.5300	35.9000	-0.278%	94	2,203	+17.270%
2026-09-08	36.0100	36.2300	35.6000	36.0000	-8.046%	55	2,206	+16.944%
2026-09-04	39.2000	39.8000	39.1500	39.1500	-14.050%	10	2,222	+7.535%
2026-09-03	42.7000	47.8600	42.7000	45.5500	+21.047%	113	2,222	-7.574%
2026-09-02	39.2000	39.2000	36.8500	37.6300	-7.406%	10	2,158	+11.879%
2026-09-01	40.7400	43.2100	40.1500	40.6400	-9.909%	79	2,156	+3.593%
2026-08-31	47.1000	47.1700	44.8500	45.1100	-7.939%	83	2,158	-6.673%
2026-08-28	45.8300	51.3000	45.8300	49.0000	+9.620%	122	2,129	-14.082%
2026-08-27	38.6500	45.4000	38.6500	44.7000	+11.750%	204	2,090	-5.817%
2026-08-26	39.1700	40.0000	38.4000	40.0000	+8.548%	185	2,175	+5.250%
2026-08-25	34.7100	37.3500	34.7100	36.8500	+2.503%	117	2,081	+14.247%
2026-08-24	36.0000	37.3500	35.4000	35.9500	+4.994%	208	2,062	+17.107%
2026-08-21	34.7000	36.0000	34.2400	34.2400	+0.943%	95	2,003	+22.956%
2026-08-20	33.8400	33.9200	32.9500	33.9200	-0.353%	13	1,998	+24.116%
2026-08-19	32.7300	37.0500	32.7300	34.0400	+1.612%	72	1,998	+23.678%
2026-08-18	32.6500	34.1000	32.0000	33.5000	+1.056%	139	1,983	+25.672%
2026-08-17	37.7500	37.7500	32.2200	33.1500	-17.084%	367	2,054	+26.998%
2026-08-14	42.0200	42.0500	39.9300	39.9800	-4.217%	41	1,889	+5.303%
2026-08-13	42.9100	43.8000	39.8500	41.7400	+4.090%	44	1,875	+0.862%
2026-08-12	40.7000	41.6000	39.3200	40.1000	-12.158%	48	1,852	+4.988%
2026-08-11	47.7700	47.7700	44.7500	45.6500	-4.338%	57	1,848	-7.777%
2026-08-10	47.6400	53.1000	47.6400	47.7200	+3.492%	253	1,860	-11.777%
2026-08-07	48.7500	48.9700	45.8300	46.1100	-0.216%	97	1,757	-8.697%
2026-08-06	44.2300	47.5900	44.2300	46.2100	+10.445%	153	1,690	-8.894%
2026-08-05	45.0500	45.0500	39.7000	41.8400	-8.044%	22	1,612	+0.621%
2026-08-04	38.3300	47.8000	38.3300	45.5000	+9.903%	233	1,606	-7.473%
2026-08-03	35.0000	43.0000	35.0000	41.4000	+39.160%	226	1,553	+1.691%
2026-07-31	27.5500	30.5000	24.7600	29.7500	+9.335%	325	1,420	+41.513%
2026-07-30	22.1500	27.9000	20.0000	27.2100	+126.750%	1,655	1,381	+54.723%
2026-07-29	13.1200	14.0100	12.0000	12.0000	-8.745%	64	814	+250.833%
2026-07-28	12.9100	14.2500	12.7800	13.1500	+3.953%	35	807	+220.152%
2026-07-27	13.2500	13.2700	12.6500	12.6500	+4.115%	6	811	+232.806%
2026-07-24	12.3400	12.3400	12.1500	12.1500	+0.830%	3	811	+246.502%
2026-07-23	13.4500	13.4500	11.4500	12.0500	-14.781%	19	811	+249.378%
2026-07-22	14.7200	14.8000	14.1000	14.1400	-12.174%	24	810	+197.737%
2026-07-21	16.2200	16.3000	15.8000	16.1000	-6.122%	45	807	+161.491%
2026-07-20	14.9800	17.5000	14.9800	17.1500	+5.409%	260	808	+145.481%
2026-07-17	15.5500	16.2700	15.3600	16.2700	-11.093%	8	632	+158.758%
2026-07-16	16.7000	18.3000	16.7000	18.3000	+11.585%	10	630	+130.055%
2026-07-15	15.0000	16.4600	15.0000	16.4000	+15.819%	15	633	+156.707%
2026-07-14	14.0000	14.3000	13.6600	14.1600	-9.809%	91	635	+197.316%
2026-07-13	15.7000	15.7000	15.7000	15.7000	+10.175%	32	636	+168.153%
2026-07-10	14.5000	15.3500	13.4000	14.2500	+6.343%	13	633	+195.439%
2026-07-09	12.4800	13.4000	12.4800	13.4000	+3.077%	50	629	+214.179%
2026-07-08	13.5000	13.5000	13.0000	13.0000	-17.722%	6	619	+223.846%
2026-07-07	16.2500	16.5700	15.8000	15.8000	+7.046%	10	618	+166.456%
2026-07-06	14.2000	14.8900	14.0000	14.7600	-8.437%	46	621	+185.230%
2026-07-02	14.8400	16.1200	14.7100	16.1200	+7.039%	4	622	+161.166%
2026-07-01	13.5300	15.4500	13.3000	15.0600	+20.964%	92	622	+179.548%
2026-06-30	12.7000	12.7000	11.6500	12.4500	+5.598%	14	573	+238.153%
2026-06-29	14.1300	14.1300	11.7000	11.7900	-1.339%	22	567	+257.082%
2026-06-26	10.7700	12.3000	10.6000	11.9500	+23.706%	80	569	+252.301%
2026-06-25	9.8000	10.1400	8.9000	9.6600	-10.638%	24	521	+335.818%
2026-06-24	12.4400	12.5800	10.8100	10.8100	-8.776%	163	518	+289.454%
2026-06-23	12.6000	12.6000	11.5300	11.8500	+7.434%	187	529	+255.274%
2026-06-22	13.1000	13.1800	11.0300	11.0300	-20.418%	60	528	+281.686%
2026-06-18	14.1000	14.2500	12.6200	13.8600	+8.281%	26	562	+203.752%
2026-06-17	14.5000	14.8000	12.7500	12.8000	-18.730%	82	562	+228.906%
2026-06-16	16.2000	16.3000	15.5500	15.7500	-9.897%	11	562	+167.302%
2026-06-15	17.0000	18.0500	17.0000	17.4800	+10.423%	8	562	+140.847%
2026-06-12	15.0000	15.8300	15.0000	15.8300	-2.163%	8	564	+165.951%
2026-06-11	15.5500	16.1800	14.5000	16.1800	-4.824%	28	560	+160.198%
2026-06-10	17.0000	18.8500	17.0000	17.0000	-4.655%	8	553	+147.647%
2026-06-09	20.3000	20.3000	17.0000	17.8300	-15.095%	61	552	+136.119%
2026-06-08	20.2500	21.0000	19.8000	21.0000	-1.501%	138	521	+100.476%
2026-06-05	23.4000	23.4000	20.8000	21.3200	-13.859%	46	433	+97.467%
2026-06-04	26.0500	26.0500	24.2000	24.7500	-4.624%	17	440	+70.101%
2026-06-03	26.9500	26.9500	24.2000	25.9500	-13.644%	123	439	+62.235%
2026-06-02	32.7000	32.7000	29.2000	30.0500	-20.186%	42	466	+40.100%
2026-06-01	37.1000	39.0000	35.6000	37.6500	+30.277%	163	455	+11.819%
2026-05-29	25.4800	29.6000	25.4800	28.9000	+33.549%	114	435	+45.675%
2026-05-28	19.5000	23.2000	18.7500	21.6400	+20.222%	46	410	+94.547%
2026-05-27	17.5200	18.2500	17.5200	18.0000	-3.017%	25	411	+133.889%
2026-05-26	19.0000	20.0000	18.5000	18.5600	-4.821%	7	413	+126.832%
2026-05-22	19.3400	19.5000	19.3400	19.5000	-3.465%	6	416	+115.897%
2026-05-21	21.2000	21.4000	19.3000	20.2000	+2.278%	23	417	+108.416%
2026-05-20	18.6000	20.2500	17.9000	19.7500	+1.282%	18	417	+113.165%
2026-05-19	22.9900	23.1700	18.8500	19.5000	-7.143%	18	416	+115.897%
2026-05-18	20.4500	21.2100	19.6700	21.0000	-2.326%	14	416	+100.476%
2026-05-15	19.4400	22.2000	18.5000	21.5000	+20.787%	45	416	+95.814%
2026-05-14	15.5000	17.8000	15.2000	17.8000	+13.738%	26	431	+136.517%
2026-05-13	14.8900	15.6500	14.8900	15.6500	-0.318%	10	429	+169.010%
2026-05-12	16.2000	16.6500	15.7000	15.7000	-2.545%	8	429	+168.153%
2026-05-11	15.5100	16.8200	15.5100	16.1100	-7.147%	15	429	+161.328%
2026-05-08	17.8000	18.0500	17.3500	17.3500	-7.467%	14	424	+142.651%
2026-05-07	19.0000	20.5000	18.7000	18.7500	+14.329%	86	422	+124.533%
2026-05-06	15.1000	17.2100	15.1000	16.4000	+1.235%	15	409	+156.707%
2026-05-05	17.0000	17.0000	15.2000	16.2000	-4.425%	47	409	+159.877%
2026-05-04	17.4900	18.9500	16.9500	16.9500	-2.921%	67	377	+148.378%
2026-05-01	18.4000	18.4000	17.1500	17.4600	+4.865%	20	379	+141.123%
2026-04-30	17.0000	17.0000	14.5500	16.6500	-27.133%	109	379	+152.853%
2026-04-29	24.4000	24.4500	22.6000	22.8500	-6.160%	22	368	+84.245%
2026-04-28	24.2800	24.3500	23.5000	24.3500	+2.311%	50	357	+72.895%
2026-04-27	22.0000	24.3300	22.0000	23.8000	+8.924%	29	360	+76.891%
2026-04-24	20.8000	22.0000	20.7500	21.8500	+7.213%	35	338	+92.677%
2026-04-23	21.3500	21.3500	19.3500	20.3800	-16.475%	38	341	+106.575%
2026-04-22	23.0000	24.8000	23.0000	24.4000	+12.494%	38	318	+72.541%
2026-04-21	22.1800	23.3500	21.6900	21.6900	+8.450%	59	295	+94.099%
2026-04-20	21.1500	21.1500	19.9500	20.0000	-10.714%	59	295	+110.500%
2026-04-17	23.1000	25.5000	21.3500	22.4000	+1.818%	96	286	+87.946%
2026-04-16	21.6200	22.3500	20.0500	22.0000	+11.111%	46	275	+91.364%
2026-04-15	15.9500	20.3400	15.9500	19.8000	+33.784%	55	273	+112.626%
2026-04-14	15.5000	15.5300	14.3600	14.8000	+17.460%	18	296	+184.459%
2026-04-13	10.2500	12.6000	10.2500	12.6000	+30.570%	12	297	+234.127%
2026-04-10	9.6100	9.7200	9.4000	9.6500	+5.580%	8	294	+336.269%
2026-04-09	8.3000	9.2000	8.3000	9.1400	+5.057%	19	291	+360.613%
2026-04-08	10.0300	10.0300	8.7000	8.7000	+0.578%	33	288	+383.908%
2026-04-07	7.5500	9.0500	7.5500	8.6500	-4.945%	29	273	+386.705%
2026-04-06	9.5600	9.5600	9.1000	9.1000	-2.256%	4	265	+362.637%
2026-04-02	8.8600	9.3100	8.8600	9.3100	-2.000%	24	246	+352.202%
2026-04-01	9.6200	9.6200	9.5000	9.5000	+1.064%	6	246	+343.158%
2026-03-31	9.3000	9.5500	8.7000	9.4000	+15.337%	28	243	+347.872%
2026-03-30	8.0000	8.8500	8.0000	8.1500	+2.516%	55	222	+416.564%
2026-03-27	8.2500	8.2500	7.9300	7.9500	-11.667%	13	235	+429.560%
2026-03-26	9.5000	9.5500	9.0000	9.0000	-8.163%	12	228	+367.778%
2026-03-25	10.0000	10.0000	9.6500	9.8000	-3.162%	7	223	+329.592%
2026-03-24	10.6000	10.7500	9.9400	10.1200	-10.994%	24	221	+316.008%
2026-03-23	12.0500	12.1000	11.3700	11.3700	-6.420%	21	212	+270.273%
2026-03-20	12.2000	12.5300	12.1500	12.1500	-6.682%	23	222	+246.502%
2026-03-19	13.2500	13.3000	12.8500	13.0200	-5.925%	15	217	+223.349%
2026-03-18	14.1400	14.5000	13.8400	13.8400	-10.188%	16	225	+204.191%
2026-03-17	16.4000	16.4000	15.4100	15.4100	-6.208%	10	213	+173.199%
2026-03-16	15.9500	16.4500	15.7000	16.4300	-6.807%	25	207	+156.239%
2026-03-13	17.6300	17.6300	17.6300	17.6300	-2.219%	1	190	+138.798%
2026-03-12	18.7500	18.9000	18.0000	18.0300	-4.096%	39	189	+133.500%
2026-03-11	20.0000	20.0000	18.3000	18.8000	-4.858%	74	188	+123.936%
2026-03-10	19.8500	19.8500	19.6700	19.7600	-1.594%	52	227	+113.057%
2026-03-09	20.1700	20.1700	20.0500	20.0800	-7.465%	10	190	+109.661%
2026-03-06	24.0000	24.0000	21.7000	21.7000	-6.466%	9	189	+94.009%
2026-03-05	22.8000	23.2000	22.8000	23.2000	+5.215%	2	184	+81.466%
2026-03-04	19.9500	22.6000	19.9500	22.0500	+5.857%	43	184	+90.930%
2026-03-03	20.3600	21.3000	20.3600	20.8300	+8.830%	34	165	+102.112%
2026-03-02	19.5000	19.6000	19.0500	19.1400	+6.039%	8	151	+119.958%
2026-02-27	18.4500	18.4500	18.0500	18.0500	-6.718%	12	146	+133.241%
2026-02-26	20.0000	21.1500	19.3500	19.3500	+0.519%	21	138	+117.571%
2026-02-25	18.3500	19.2500	18.2500	19.2500	+24.919%	10	130	+118.701%
2026-02-24	15.2000	15.5600	15.2000	15.4100	+0.260%	25	130	+173.199%
2026-02-23	17.0000	17.0500	15.3700	15.3700	-13.408%	20	117	+173.910%
2026-02-20	17.5000	18.2000	17.5000	17.7500	-2.686%	10	119	+137.183%
2026-02-19	19.2500	19.2500	18.2400	18.2400	+0.220%	2	119	+130.811%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+6.308%	1	118	+131.319%
2026-02-17	18.2400	18.9000	17.1200	17.1200	-12.653%	41	117	+145.911%
2026-02-13	19.6000	19.6000	19.6000	19.6000	-0.508%	3	96	+114.796%
2026-02-12	18.6000	19.7000	18.6000	19.7000	-0.253%	4	96	+113.706%
2026-02-11	20.7700	20.7700	19.7500	19.7500	-10.714%	2	95	+113.165%
2026-02-10	25.2000	25.5600	22.1200	22.1200	+3.510%	6	94	+90.325%
2026-02-09	20.9500	21.8300	20.7600	21.3700	+13.731%	10	90	+97.005%
2026-02-06	17.1900	19.0000	17.1900	18.7900	+10.855%	28	88	+124.055%
2026-02-05	16.6000	19.0000	16.5700	16.9500	-25.297%	26	81	+148.378%
2026-02-04	20.1000	23.3500	20.1000	22.6900	+12.105%	27	63	+85.544%
2026-02-03	22.9000	22.9000	20.0000	20.2400	-13.872%	92	45	+108.004%
2026-02-02	23.5000	23.5000	23.5000	23.5000	-13.412%	8	11	+79.149%
2026-01-30	28.5000	29.0800	27.1400	27.1400	0.000%	3	3	+55.122%