Dark

MSFT20270319C540
MSFT Mar 19 2027 540.00 Call (MSFT270319C00540000)
option OPRA

EOD

Sep 29, 2026

32.70-3.824%(-1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.4200	35.3500	32.4200	32.7000	-3.824%	13	3,408	0.000%
2026-09-28	31.7400	35.2500	31.2400	34.0000	-9.934%	123	3,407	-3.824%
2026-09-25	33.7000	38.2200	33.7000	37.7500	+33.865%	80	3,413	-13.377%
2026-09-24	27.0000	28.2000	26.4500	28.2000	-6.156%	45	3,374	+15.957%
2026-09-23	32.2500	33.8000	29.0000	30.0500	+2.735%	143	3,349	+8.819%
2026-09-22	28.3000	29.5000	28.3000	29.2500	-4.412%	7	3,279	+11.795%
2026-09-21	27.3000	30.6000	26.4400	30.6000	+11.475%	134	3,280	+6.863%
2026-09-18	26.6000	28.0500	26.6000	27.4500	-3.549%	15	3,197	+19.126%
2026-09-17	28.5000	29.0000	28.0500	28.4600	+7.599%	61	3,186	+14.898%
2026-09-16	28.2000	28.5500	26.1000	26.4500	-12.993%	59	3,156	+23.629%
2026-09-15	30.6000	31.6000	29.8400	30.4000	-10.850%	689	3,120	+7.566%
2026-09-14	31.5600	35.4500	30.9500	34.1000	+15.008%	30	3,003	-4.106%
2026-09-11	30.2000	30.2000	28.6500	29.6500	+6.082%	62	2,991	+10.287%
2026-09-10	27.2100	29.5400	27.2100	27.9500	-1.930%	58	2,962	+16.995%
2026-09-09	29.1000	29.1000	28.5000	28.5000	-0.454%	47	2,954	+14.737%
2026-09-08	28.4100	28.9500	28.4000	28.6300	-11.636%	77	2,922	+14.216%
2026-09-04	33.1500	33.1500	31.4200	32.4000	-11.475%	42	2,906	+0.926%
2026-09-03	36.4000	38.1500	36.3000	36.6000	+25.128%	140	2,906	-10.656%
2026-09-02	31.3500	31.4600	28.9200	29.2500	-11.094%	137	2,984	+11.795%
2026-09-01	32.5600	34.6000	31.9500	32.9000	-13.078%	213	2,912	-0.608%
2026-08-31	38.2800	38.4500	37.2000	37.8500	-5.729%	26	2,942	-13.606%
2026-08-28	39.4200	42.4000	37.9500	40.1500	+10.302%	211	2,933	-18.555%
2026-08-27	30.0000	37.0800	30.0000	36.4000	+15.739%	66	2,848	-10.165%
2026-08-26	31.3000	31.4500	30.8000	31.4500	+4.589%	48	2,822	+3.975%
2026-08-25	28.8000	30.0700	28.5500	30.0700	+2.979%	119	2,792	+8.746%
2026-08-24	28.5000	29.8500	28.5000	29.2000	+5.797%	214	2,743	+11.986%
2026-08-21	26.9000	28.9000	26.9000	27.6000	+0.364%	115	2,633	+18.478%
2026-08-20	27.0300	27.5000	26.8000	27.5000	+0.548%	6	2,622	+18.909%
2026-08-19	27.7000	27.9500	27.1500	27.3500	0.000%	41	2,624	+19.561%
2026-08-18	26.9100	27.4500	26.8000	27.3500	+5.192%	32	2,621	+19.561%
2026-08-17	29.6700	29.6700	26.0000	26.0000	-19.129%	48	2,618	+25.769%
2026-08-14	33.4400	34.3500	32.1000	32.1500	-1.229%	89	2,612	+1.711%
2026-08-13	35.5500	35.5500	32.5500	32.5500	-0.459%	38	2,630	+0.461%
2026-08-12	35.6500	35.6800	32.1200	32.7000	-14.888%	58	2,621	0.000%
2026-08-11	39.3300	39.3300	37.1500	38.4200	-3.346%	22	2,610	-14.888%
2026-08-10	39.5600	44.1000	39.5200	39.7500	+5.298%	88	2,608	-17.736%
2026-08-07	41.0000	41.2100	37.7500	37.7500	-2.831%	62	2,563	-13.377%
2026-08-06	36.9300	38.8500	36.8200	38.8500	+11.000%	21	2,545	-15.830%
2026-08-05	34.9200	35.7500	34.0700	35.0000	-6.592%	43	2,551	-6.571%
2026-08-04	38.0000	39.0500	37.4700	37.4700	+7.672%	68	2,547	-12.730%
2026-08-03	32.0000	34.8000	31.2700	34.8000	+45.303%	247	2,514	-6.034%
2026-07-31	21.6000	24.3500	20.0500	23.9500	+16.829%	246	2,519	+36.534%
2026-07-30	17.0600	22.9000	17.0600	20.5000	+78.261%	456	2,506	+59.512%
2026-07-29	10.3500	11.5000	10.3000	11.5000	+8.696%	5	2,534	+184.348%
2026-07-28	10.7500	10.7500	10.1500	10.5800	-1.029%	29	2,532	+209.074%
2026-07-27	10.1000	10.7100	10.1000	10.6900	+6.474%	18	2,533	+205.893%
2026-07-24	9.8000	10.1600	9.8000	10.0400	+2.449%	4	2,538	+225.697%
2026-07-23	11.1500	11.1500	9.3200	9.8000	-13.274%	30	2,537	+233.673%
2026-07-22	11.5500	11.5500	11.3000	11.3000	-13.609%	7	2,518	+189.381%
2026-07-21	13.7200	13.7200	13.0800	13.0800	-4.734%	4	2,515	+150.000%
2026-07-20	12.5000	14.4000	12.5000	13.7300	+7.266%	22	2,515	+138.165%
2026-07-17	13.0400	13.6500	12.8000	12.8000	-14.036%	14	2,515	+155.469%
2026-07-16	13.9000	15.0000	13.9000	14.8900	+11.037%	32	2,515	+119.610%
2026-07-15	12.0700	14.0000	12.0700	13.4100	+16.609%	83	2,485	+143.848%
2026-07-14	12.0000	12.0000	11.3000	11.5000	-8.000%	22	2,468	+184.348%
2026-07-13	12.2400	12.6900	12.2400	12.5000	+8.225%	8	2,474	+161.600%
2026-07-10	12.5000	12.5000	11.5000	11.5500	+5.000%	53	2,473	+183.117%
2026-07-09	10.3600	11.0000	10.2200	11.0000	-0.990%	8	2,437	+197.273%
2026-07-08	11.5000	11.5000	11.0000	11.1100	-14.538%	36	2,434	+194.329%
2026-07-07	13.5000	13.5000	13.0000	13.0000	+7.084%	12	2,430	+151.538%
2026-07-06	12.5000	12.5000	12.0000	12.1400	-2.880%	36	2,424	+169.357%
2026-07-01	11.6100	12.9700	11.5300	12.5000	+19.389%	13	2,391	+161.600%
2026-06-30	10.2000	10.5000	10.2000	10.4700	+8.497%	5	2,392	+212.321%
2026-06-29	11.0000	11.0000	9.6500	9.6500	-3.500%	57	2,395	+238.860%
2026-06-26	9.4000	10.3000	9.3500	10.0000	+26.263%	34	2,386	+227.000%
2026-06-25	8.0000	8.5000	7.5000	7.9200	-13.443%	44	2,375	+312.879%
2026-06-24	9.1500	9.1500	9.1500	9.1500	-7.107%	1	2,365	+257.377%
2026-06-23	10.1000	10.5200	9.6600	9.8500	+10.056%	67	2,365	+231.980%
2026-06-22	10.6000	10.9900	8.9000	8.9500	-20.515%	50	2,324	+265.363%
2026-06-18	10.4300	11.3400	10.4300	11.2600	-3.181%	1,027	2,767	+190.409%
2026-06-17	11.9600	12.0500	11.4700	11.6300	-14.485%	479	2,767	+181.169%
2026-06-16	13.6000	13.6000	13.6000	13.6000	-6.722%	1	2,767	+140.441%
2026-06-15	14.9600	15.2500	14.5800	14.5800	+16.640%	4	2,768	+124.280%
2026-06-12	12.7200	12.9400	12.3300	12.5000	-6.015%	8	2,767	+161.600%
2026-06-11	14.7400	14.7400	11.8600	13.3000	-9.339%	37	2,771	+145.865%
2026-06-09	15.7400	15.7400	14.6700	14.6700	-15.202%	19	2,775	+122.904%
2026-06-08	16.6000	17.3700	16.6000	17.3000	-1.481%	7	2,776	+89.017%
2026-06-05	19.7500	19.7500	17.5600	17.5600	-14.550%	126	2,776	+86.219%
2026-06-04	20.5500	20.6000	20.5500	20.5500	-5.561%	33	2,772	+59.124%
2026-06-03	22.0000	22.1500	20.2500	21.7600	-13.651%	2,048	2,772	+50.276%
2026-06-02	26.9900	27.6500	25.2000	25.2000	-23.497%	73	771	+29.762%
2026-06-01	31.2000	33.5800	30.7900	32.9400	+43.093%	194	802	-0.729%
2026-05-29	21.5000	25.3200	21.5000	23.0200	+25.999%	184	726	+42.050%
2026-05-28	18.5000	19.3500	18.0000	18.2700	+15.633%	16	729	+78.982%
2026-05-27	14.3500	15.8500	14.3500	15.8000	+3.268%	11	730	+106.962%
2026-05-26	15.3300	15.6500	14.8900	15.3000	-4.075%	28	733	+113.725%
2026-05-22	16.7400	16.7400	15.9500	15.9500	-2.147%	7	719	+105.016%
2026-05-21	16.7000	16.7000	15.8600	16.3000	+1.875%	6	721	+100.613%
2026-05-20	14.7000	16.3500	14.7000	16.0000	-1.235%	26	721	+104.375%
2026-05-19	18.8500	18.9000	16.0000	16.2000	-6.304%	20	706	+101.852%
2026-05-18	17.2900	17.2900	17.2900	17.2900	+0.816%	1	706	+89.127%
2026-05-15	15.1000	18.2000	15.0500	17.1500	+23.559%	57	706	+90.671%
2026-05-14	12.3500	13.9700	12.3500	13.8800	+15.667%	43	687	+135.591%
2026-05-13	12.3000	12.3000	12.0000	12.0000	-6.977%	3	667	+172.500%
2026-05-12	12.8300	12.9000	12.8300	12.9000	-0.386%	2	667	+153.488%
2026-05-11	12.4000	13.2500	12.4000	12.9500	-9.441%	8	667	+152.510%
2026-05-08	14.6000	14.6000	14.3000	14.3000	-4.667%	5	663	+128.671%
2026-05-07	16.8000	17.2000	15.0000	15.0000	+11.111%	116	662	+118.000%
2026-05-06	12.8000	13.5000	12.8000	13.5000	+3.053%	4	614	+142.222%
2026-05-05	13.0000	13.1000	12.9500	13.1000	-14.379%	4	611	+149.618%
2026-05-04	15.3000	15.3000	15.3000	15.3000	+6.993%	6	613	+113.725%
2026-05-01	15.0000	15.0000	13.9500	14.3000	+16.260%	105	607	+128.671%
2026-04-30	14.5000	14.5000	12.0000	12.3000	-37.563%	49	607	+165.854%
2026-04-29	19.0000	19.7000	19.0000	19.7000	-4.043%	2	592	+65.990%
2026-04-28	19.9000	20.5300	19.5000	20.5300	+5.498%	4	590	+59.279%
2026-04-27	18.9200	19.4600	18.9000	19.4600	+3.511%	9	589	+68.037%
2026-04-24	17.5000	18.8000	16.9500	18.8000	+16.049%	17	581	+73.936%
2026-04-23	16.6000	16.7000	16.2000	16.2000	-21.928%	3	576	+101.852%
2026-04-22	20.2200	20.7500	20.2200	20.7500	+11.081%	4	575	+57.590%
2026-04-21	19.1300	19.1300	18.6800	18.6800	+11.190%	2	573	+75.054%
2026-04-20	16.6500	16.8000	16.4000	16.8000	-7.945%	17	573	+94.643%
2026-04-17	18.6400	20.8000	17.5000	18.2500	+2.933%	32	566	+79.178%
2026-04-16	16.0500	17.9000	16.0500	17.7300	+6.807%	13	560	+84.433%
2026-04-15	14.6500	16.6000	14.6000	16.6000	+36.066%	55	556	+96.988%
2026-04-14	12.3000	12.6500	11.7500	12.2000	+17.308%	19	564	+168.033%
2026-04-13	9.4500	10.4000	9.4500	10.4000	+34.194%	10	565	+214.423%
2026-04-10	7.3100	7.7500	7.3100	7.7500	+6.164%	4	570	+321.935%
2026-04-09	6.4500	7.3000	6.4500	7.3000	-2.667%	7	567	+347.945%
2026-04-08	8.5000	8.5000	7.2300	7.5000	+10.294%	57	561	+336.000%
2026-04-07	6.7300	6.8000	6.6500	6.8000	-4.225%	26	602	+380.882%
2026-04-06	7.1500	7.1500	7.0500	7.1000	0.000%	7	615	+360.563%
2026-04-02	6.8800	7.2000	6.8800	7.1000	-3.401%	4	614	+360.563%
2026-03-31	7.3300	7.4000	7.3300	7.3500	+17.038%	8	614	+344.898%
2026-03-30	6.4500	6.4500	6.2800	6.2800	-2.636%	2	610	+420.701%
2026-03-27	6.4400	6.4500	6.4000	6.4500	-9.155%	5	612	+406.977%
2026-03-26	7.5500	7.7400	7.1000	7.1000	-6.085%	12	616	+360.563%
2026-03-25	8.0500	8.0500	7.4900	7.5600	-5.382%	21	612	+332.540%
2026-03-24	8.0000	8.0000	7.8200	7.9900	-11.222%	27	613	+309.262%
2026-03-23	9.0000	9.0000	9.0000	9.0000	-9.820%	1	607	+263.333%
2026-03-20	9.7500	9.9800	9.7500	9.9800	-2.634%	5	607	+227.655%
2026-03-19	10.8500	10.8500	10.2500	10.2500	-6.987%	7	611	+219.024%
2026-03-18	12.0000	12.0000	11.0200	11.0200	-10.187%	20	609	+196.733%
2026-03-17	12.4500	12.4500	12.1400	12.2700	-7.045%	12	620	+166.504%
2026-03-16	12.7500	13.2000	12.7500	13.2000	+0.380%	7	615	+147.727%
2026-03-13	13.6700	13.6700	13.1500	13.1500	-12.040%	23	615	+148.669%
2026-03-12	14.9500	14.9500	14.9500	14.9500	+0.470%	1	610	+118.729%
2026-03-11	15.4500	15.4500	14.5500	14.8800	-6.533%	116	610	+119.758%
2026-03-10	16.6000	16.6000	15.9200	15.9200	-1.424%	74	599	+105.402%
2026-03-09	17.7000	17.7000	16.1500	16.1500	-8.757%	24	590	+102.477%
2026-03-06	19.2000	19.2000	17.7000	17.7000	-4.324%	129	585	+84.746%
2026-03-05	18.4000	18.9000	17.9000	18.5000	+6.017%	43	515	+76.757%
2026-03-04	17.0000	18.2000	17.0000	17.4500	+1.868%	26	533	+87.393%
2026-03-03	15.0000	17.1300	15.0000	17.1300	+7.062%	4	534	+90.893%
2026-03-02	14.9000	16.0000	14.9000	16.0000	+8.108%	7	534	+104.375%
2026-02-27	14.7500	15.6000	14.7500	14.8000	-8.359%	6	534	+120.946%
2026-02-26	16.3500	16.9500	16.0000	16.1500	+5.902%	24	534	+102.477%
2026-02-25	13.9200	15.2500	13.9200	15.2500	+21.032%	105	467	+114.426%
2026-02-24	12.0500	12.6000	12.0500	12.6000	-1.946%	324	467	+159.524%
2026-02-23	13.3200	13.3200	12.8500	12.8500	-14.333%	8	217	+154.475%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+2.110%	1	212	+118.000%
2026-02-18	14.6500	14.9600	14.6500	14.6900	+5.305%	194	212	+122.600%
2026-02-17	14.5800	14.5800	13.9500	13.9500	-12.921%	4	20	+134.409%
2026-02-13	15.7000	16.0200	15.7000	16.0200	+11.096%	4	16	+104.120%
2026-02-12	14.4200	14.4200	14.4200	14.4200	-7.977%	1	16	+126.768%
2026-02-11	16.0500	16.0500	15.6700	15.6700	-14.372%	2	15	+108.679%
2026-02-10	18.3000	18.3000	18.3000	18.3000	0.000%	1	15	+78.689%
2026-02-09	18.2500	18.3000	18.0500	18.3000	+18.523%	4	14	+78.689%
2026-02-06	14.3000	15.4400	14.1100	15.4400	+11.480%	4	11	+111.788%
2026-02-05	15.0000	15.0000	13.8500	13.8500	-25.135%	2	10	+136.101%
2026-02-04	17.5900	18.5000	17.5900	18.5000	+11.985%	2	9	+76.757%
2026-02-03	16.7000	17.1700	16.5200	16.5200	-12.361%	4	9	+97.942%
2026-02-02	18.8500	18.8500	18.8500	18.8500	0.000%	6	6	+73.475%