Dark

MSFT20270319C530
MSFT Mar 19 2027 530.00 Call (MSFT270319C00530000)
option OPRA

EOD

Sep 29, 2026

37.38-1.761%(-0.67)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.4500	39.6500	34.0000	37.3800	-1.761%	163	3,541	0.000%
2026-09-28	36.0000	39.6500	34.8000	38.0500	-8.643%	337	3,771	-1.761%
2026-09-25	38.0500	43.1100	37.6000	41.6500	+31.388%	249	3,505	-10.252%
2026-09-24	29.6000	31.7000	29.6000	31.7000	-7.038%	265	3,418	+17.918%
2026-09-23	37.5000	37.5000	32.6500	34.1000	+3.742%	29	3,355	+9.619%
2026-09-22	34.5000	34.5000	30.9500	32.8700	-3.181%	37	3,350	+13.721%
2026-09-21	31.0000	34.0500	29.8500	33.9500	+7.607%	87	3,342	+10.103%
2026-09-18	31.0100	31.6500	30.1500	31.5500	-2.079%	33	3,326	+18.479%
2026-09-17	33.0000	34.0000	31.4800	32.2200	+6.512%	64	3,328	+16.015%
2026-09-16	31.6600	32.0000	29.4500	30.2500	-11.420%	674	3,298	+23.570%
2026-09-15	35.6700	36.0500	34.0000	34.1500	-11.871%	41	3,092	+9.458%
2026-09-14	33.7000	39.6000	33.7000	38.7500	+14.849%	32	3,078	-3.535%
2026-09-11	34.5500	34.8500	32.0000	33.7400	+5.603%	107	3,075	+10.788%
2026-09-10	32.2000	32.5500	31.6000	31.9500	-0.467%	38	3,034	+16.995%
2026-09-09	32.6600	32.9200	31.9000	32.1000	-0.156%	51	3,003	+16.449%
2026-09-08	31.9000	32.6600	31.8000	32.1500	-9.129%	81	3,003	+16.267%
2026-09-04	36.0000	36.3700	35.1500	35.3800	-13.917%	37	2,945	+5.653%
2026-09-03	40.6100	43.1200	40.4000	41.1000	+20.387%	124	2,945	-9.051%
2026-09-02	35.0500	35.0500	32.8700	34.1400	-6.594%	15	2,893	+9.490%
2026-09-01	38.0000	38.0000	35.8500	36.5500	-8.989%	29	2,889	+2.271%
2026-08-31	42.3000	42.7000	40.1600	40.1600	-9.345%	33	2,873	-6.922%
2026-08-28	41.3100	46.6200	41.3100	44.3000	+8.022%	126	2,856	-15.621%
2026-08-27	35.3300	41.0100	35.3300	41.0100	+14.874%	134	2,828	-8.851%
2026-08-26	35.2900	35.7000	34.4000	35.7000	+7.368%	106	2,779	+4.706%
2026-08-25	32.1500	33.4000	31.9500	33.2500	+2.151%	121	2,761	+12.421%
2026-08-24	31.7500	33.3900	31.7500	32.5500	+5.888%	48	2,683	+14.839%
2026-08-21	30.2000	32.2200	30.1700	30.7400	+2.775%	89	2,663	+21.601%
2026-08-20	30.4000	30.5500	29.8900	29.9100	-4.593%	10	2,622	+24.975%
2026-08-19	30.1000	31.3500	30.1000	31.3500	+2.217%	6	2,625	+19.234%
2026-08-18	30.0000	30.8700	29.0000	30.6700	+3.966%	30	2,625	+21.878%
2026-08-17	34.1500	34.1500	28.9900	29.5000	-17.483%	63	2,613	+26.712%
2026-08-14	37.5500	38.1500	35.7500	35.7500	-6.707%	69	2,613	+4.559%
2026-08-13	39.0000	39.0000	36.0000	38.3200	+5.130%	131	2,618	-2.453%
2026-08-12	38.9200	38.9200	35.6300	36.4500	-12.084%	60	2,574	+2.551%
2026-08-11	42.1800	42.1800	41.0000	41.4600	-5.986%	19	2,543	-9.841%
2026-08-10	44.0000	48.7000	43.5000	44.1000	+3.960%	288	2,530	-15.238%
2026-08-07	44.0500	45.5000	41.1500	42.4200	-1.004%	112	2,490	-11.881%
2026-08-06	41.7500	42.8500	40.9000	42.8500	+11.212%	89	2,446	-12.765%
2026-08-05	41.7300	41.7300	37.0000	38.5300	-7.045%	55	2,402	-2.985%
2026-08-04	34.3100	43.0500	34.3100	41.4500	+11.126%	261	2,388	-9.819%
2026-08-03	30.8500	39.0900	30.8500	37.3000	+39.805%	201	2,407	+0.214%
2026-07-31	24.9200	27.5000	22.3700	26.6800	+15.748%	73	2,317	+40.105%
2026-07-30	18.6100	25.0800	18.4900	23.0500	+84.400%	411	2,289	+62.169%
2026-07-29	11.4000	12.5000	11.2500	12.5000	+0.241%	19	2,290	+199.040%
2026-07-28	11.4500	12.4700	11.4500	12.4700	+6.309%	12	2,286	+199.759%
2026-07-27	11.7300	11.7300	11.7300	11.7300	+9.116%	8	2,295	+218.670%
2026-07-24	11.3600	11.3600	10.7500	10.7500	-0.830%	33	2,303	+247.721%
2026-07-23	10.4500	10.8400	10.1000	10.8400	-15.047%	8	2,315	+244.834%
2026-07-22	12.7500	12.7600	12.5700	12.7600	-13.197%	5	2,315	+192.947%
2026-07-21	14.2100	14.9500	14.2100	14.7000	-3.922%	8	2,314	+154.286%
2026-07-20	14.1500	15.3000	14.1500	15.3000	-8.383%	38	2,312	+144.314%
2026-07-16	15.6900	16.7000	15.6900	16.7000	+15.252%	23	2,328	+123.832%
2026-07-15	14.0500	15.2000	14.0500	14.4900	+14.094%	31	2,343	+157.971%
2026-07-14	12.9500	12.9500	12.7000	12.7000	-8.501%	2	2,345	+194.331%
2026-07-13	12.7400	14.6000	12.7400	13.8800	+11.486%	21	2,344	+169.308%
2026-07-10	12.4500	12.4500	12.4500	12.4500	+10.177%	8	2,337	+200.241%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-10.460%	1	2,338	+230.796%
2026-07-08	12.6200	12.6200	12.6200	12.6200	-8.881%	1	2,338	+196.197%
2026-07-07	15.0000	15.0000	13.8500	13.8500	+2.821%	2	2,339	+169.892%
2026-07-06	13.0400	13.6900	13.0400	13.4700	-3.441%	74	2,339	+177.506%
2026-07-02	13.9500	13.9500	13.9500	13.9500	-0.994%	1	2,293	+167.957%
2026-07-01	12.5000	14.0900	12.5000	14.0900	+28.091%	44	2,293	+165.295%
2026-06-30	10.6200	11.3000	10.6200	11.0000	+3.872%	14	2,293	+239.818%
2026-06-29	11.9800	12.3000	10.5900	10.5900	-1.028%	58	2,298	+252.975%
2026-06-26	9.7000	10.9500	9.7000	10.7000	+23.699%	44	2,254	+249.346%
2026-06-25	8.6600	9.5000	8.1200	8.6500	-12.183%	18	2,253	+332.139%
2026-06-24	10.4700	11.4400	9.8500	9.8500	-8.457%	189	2,248	+279.492%
2026-06-23	11.0500	11.5000	10.4700	10.7600	+8.141%	210	2,241	+247.398%
2026-06-22	12.0800	12.3500	9.9500	9.9500	-19.563%	30	2,231	+275.678%
2026-06-18	11.6500	12.3700	11.2900	12.3700	+6.454%	34	2,190	+202.183%
2026-06-17	13.5500	13.5500	11.6200	11.6200	-19.137%	25	2,190	+221.687%
2026-06-16	14.7000	14.7000	13.9000	14.3700	-10.075%	5	2,190	+160.125%
2026-06-15	16.5500	16.5500	15.5900	15.9800	+8.707%	5	2,190	+133.917%
2026-06-12	13.3200	14.7000	13.3200	14.7000	+5.000%	161	2,187	+154.286%
2026-06-11	14.3300	14.3300	13.1500	14.0000	-13.846%	169	2,052	+167.000%
2026-06-10	16.7500	16.8800	16.2500	16.2500	+0.062%	6	1,958	+130.031%
2026-06-09	17.8500	18.0000	16.2400	16.2400	-13.846%	29	1,956	+130.172%
2026-06-08	18.2500	18.8500	18.0000	18.8500	-3.085%	18	1,952	+98.302%
2026-06-05	21.7500	21.7500	18.7000	19.4500	-13.938%	75	1,963	+92.185%
2026-06-04	23.8000	23.8000	22.3500	22.6000	-2.712%	65	1,976	+65.398%
2026-06-03	27.0000	27.0000	22.4500	23.2300	-16.439%	65	1,963	+60.913%
2026-06-02	30.0500	30.0700	27.6000	27.8000	-19.327%	57	1,956	+34.460%
2026-06-01	34.0500	36.1300	32.5000	34.4600	+34.609%	1,750	1,961	+8.474%
2026-05-29	23.7500	26.2500	23.7500	25.6000	+29.620%	28	483	+46.016%
2026-05-28	18.5000	20.9000	18.5000	19.7500	+21.166%	77	482	+89.266%
2026-05-27	16.0600	16.3000	16.0600	16.3000	-3.264%	3	438	+129.325%
2026-05-26	16.9900	17.1600	16.8500	16.8500	-5.070%	17	438	+121.840%
2026-05-22	19.0000	19.0000	17.7500	17.7500	0.000%	5	437	+110.592%
2026-05-21	17.7500	17.7500	17.7500	17.7500	-0.838%	3	441	+110.592%
2026-05-20	16.4000	17.9500	16.4000	17.9000	+2.874%	8	441	+108.827%
2026-05-19	18.6500	18.6500	17.2500	17.4000	-6.952%	11	438	+114.828%
2026-05-18	17.3000	19.1400	17.3000	18.7000	+0.538%	24	438	+99.893%
2026-05-15	16.7000	20.1300	16.7000	18.6000	+19.614%	73	438	+100.968%
2026-05-14	13.7000	15.5500	13.6000	15.5500	+11.071%	15	417	+140.386%
2026-05-13	13.2000	14.1000	13.2000	14.0000	0.000%	115	426	+167.000%
2026-05-12	14.2500	14.4000	13.9000	14.0000	-5.085%	63	426	+167.000%
2026-05-11	14.8000	14.8000	14.7500	14.7500	-7.233%	2	426	+153.424%
2026-05-08	16.2000	16.5000	15.6000	15.9000	-6.963%	72	439	+135.094%
2026-05-07	17.8000	18.7000	17.0900	17.0900	+14.698%	35	440	+118.724%
2026-05-06	13.6700	15.9000	13.6700	14.9000	+7.194%	81	463	+150.872%
2026-05-05	15.0000	15.0000	13.9000	13.9000	-10.611%	5	488	+168.921%
2026-05-04	15.9400	17.0800	15.4200	15.5500	-3.416%	71	487	+140.386%
2026-05-01	16.0000	17.0000	15.4000	16.1000	+7.405%	68	508	+132.174%
2026-04-30	15.3000	15.3000	13.1500	14.9900	-27.233%	28	508	+149.366%
2026-04-29	21.5000	21.5300	20.6000	20.6000	-10.435%	77	500	+81.456%
2026-04-28	21.0000	23.0000	19.8500	23.0000	+8.083%	70	452	+62.522%
2026-04-27	19.5000	21.2800	19.5000	21.2800	+2.209%	12	471	+75.658%
2026-04-24	18.7500	20.8200	18.7500	20.8200	+10.275%	14	467	+79.539%
2026-04-23	19.1900	20.0000	18.8500	18.8800	-16.126%	11	471	+97.987%
2026-04-22	21.7700	22.6500	21.7700	22.5100	+11.990%	82	468	+66.060%
2026-04-21	18.6300	21.2300	18.6300	20.1000	+11.667%	9	455	+85.970%
2026-04-20	18.7500	18.7500	18.0000	18.0000	-10.448%	17	455	+107.667%
2026-04-17	20.5000	22.4300	19.4000	20.1000	+2.971%	88	441	+85.970%
2026-04-16	20.0000	20.3000	18.3100	19.5200	+10.720%	37	423	+91.496%
2026-04-15	15.0000	18.3300	15.0000	17.6300	+33.359%	48	430	+112.025%
2026-04-14	14.0100	14.0100	13.2200	13.2200	+18.141%	15	423	+182.753%
2026-04-13	8.8500	11.2100	8.8500	11.1900	+32.426%	7	421	+234.048%
2026-04-10	9.0000	9.0000	8.4000	8.4500	+16.071%	44	421	+342.367%
2026-04-09	7.2800	7.2800	7.2800	7.2800	-21.720%	3	401	+413.462%
2026-04-08	9.3000	9.3000	9.3000	9.3000	+20.000%	1	398	+301.935%
2026-04-02	7.7500	7.7500	7.7500	7.7500	-8.284%	7	398	+382.323%
2026-04-01	8.5100	8.5100	8.4500	8.4500	+1.198%	2	391	+342.367%
2026-03-31	8.4500	8.4500	8.3500	8.3500	+18.272%	8	389	+347.665%
2026-03-30	7.6500	7.7200	7.0600	7.0600	-1.808%	6	385	+429.462%
2026-03-27	7.3000	7.3000	7.1500	7.1900	-7.821%	17	382	+419.889%
2026-03-26	8.4000	8.7400	7.8000	7.8000	-7.910%	9	377	+379.231%
2026-03-25	9.1500	9.1500	8.4700	8.4700	-5.363%	14	378	+341.322%
2026-03-24	9.9000	9.9000	8.9500	8.9500	-12.255%	15	374	+317.654%
2026-03-23	11.0100	11.0300	10.1500	10.2000	-6.250%	20	370	+266.471%
2026-03-20	11.1000	11.3800	10.8800	10.8800	-7.797%	22	361	+243.566%
2026-03-19	12.1900	12.1900	11.4500	11.8000	-6.349%	36	381	+216.780%
2026-03-18	13.6000	13.6000	12.4500	12.6000	-8.230%	23	354	+196.667%
2026-03-17	14.6000	14.6000	13.7000	13.7300	-4.983%	22	332	+172.251%
2026-03-16	14.2500	14.5300	14.0500	14.4500	-5.246%	18	320	+158.685%
2026-03-13	16.2500	16.2500	14.7900	15.2500	-8.408%	10	315	+145.115%
2026-03-12	16.6500	16.6500	16.5000	16.6500	+0.604%	14	315	+124.505%
2026-03-11	16.5500	16.5500	16.5500	16.5500	-8.310%	1	304	+125.861%
2026-03-10	18.0000	18.0900	18.0000	18.0500	-3.476%	102	304	+107.091%
2026-03-09	18.5900	19.2000	18.5900	18.7000	-5.746%	17	209	+99.893%
2026-03-06	21.2000	21.2000	19.8000	19.8400	-4.844%	6	206	+88.407%
2026-03-05	20.2000	21.0000	20.0000	20.8500	+3.065%	14	202	+79.281%
2026-03-04	19.7100	20.2300	18.4500	20.2300	+8.763%	13	196	+84.775%
2026-03-03	18.3600	19.4000	18.3600	18.6000	+6.590%	22	194	+100.968%
2026-03-02	17.6000	17.6000	17.4500	17.4500	+6.402%	3	183	+114.212%
2026-02-27	16.3400	17.4000	16.3400	16.4000	-10.137%	34	185	+127.927%
2026-02-26	18.5000	18.5400	17.6300	18.2500	+11.077%	110	183	+104.822%
2026-02-25	16.1900	16.6000	16.1900	16.4300	+17.778%	15	154	+127.511%
2026-02-24	14.0600	14.0600	13.8500	13.9500	-1.761%	15	154	+167.957%
2026-02-23	15.0000	15.0000	14.2000	14.2000	-10.579%	6	149	+163.239%
2026-02-20	15.8000	15.8800	15.8000	15.8800	-1.854%	11	145	+135.390%
2026-02-18	16.6500	16.6500	16.1800	16.1800	+4.387%	6	134	+131.026%
2026-02-17	16.8000	16.8000	15.5000	15.5000	-8.824%	54	129	+141.161%
2026-02-13	17.8500	17.8500	17.0000	17.0000	0.000%	18	95	+119.882%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-5.134%	1	95	+119.882%
2026-02-11	19.5000	19.5000	17.5000	17.9200	-13.846%	13	95	+108.594%
2026-02-10	19.8500	23.0000	19.8500	20.8000	+4.786%	25	88	+79.712%
2026-02-09	19.1400	20.2000	19.0300	19.8500	+24.843%	18	77	+88.312%
2026-02-06	16.3500	16.4000	15.8300	15.9000	-1.852%	30	70	+135.094%
2026-02-05	16.1800	17.3000	16.1800	16.2000	-10.000%	27	52	+130.741%
2026-02-03	20.0500	20.0500	18.0000	18.0000	-16.667%	10	29	+107.667%
2026-02-02	22.9700	22.9700	21.5300	21.6000	-11.620%	30	21	+73.056%
2026-01-30	24.2700	24.6000	24.2700	24.4400	0.000%	3	1	+52.946%