Dark

MSFT20270319C550
MSFT Mar 19 2027 550.00 Call (MSFT270319C00550000)
option OPRA

EOD

Sep 28, 2026

30.20-10.386%(-3.50)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.0500	31.5000	27.0500	30.2000	-10.386%	211	4,973	0.000%
2026-09-25	25.4000	35.0000	25.4000	33.7000	+33.413%	376	4,901	-10.386%
2026-09-24	24.3000	25.2600	23.0000	25.2600	-2.282%	114	4,811	+19.557%
2026-09-23	27.5000	30.2000	25.2800	25.8500	-0.692%	169	4,763	+16.828%
2026-09-22	28.6600	29.1900	24.1500	26.0300	-3.948%	319	4,732	+16.020%
2026-09-21	23.6000	27.1000	23.1300	27.1000	+13.961%	212	4,684	+11.439%
2026-09-18	24.9000	25.0000	23.2500	23.7800	-9.924%	153	4,672	+26.997%
2026-09-17	26.0000	26.5000	24.8000	26.4000	+10.924%	96	4,640	+14.394%
2026-09-16	25.0000	25.6300	22.9500	23.8000	-8.462%	220	4,631	+26.891%
2026-09-15	27.7500	28.5500	26.0000	26.0000	-13.304%	129	4,523	+16.154%
2026-09-14	27.5000	32.0500	27.5000	29.9900	+13.384%	138	4,509	+0.700%
2026-09-11	26.4700	27.5500	25.5000	26.4500	+3.929%	176	4,452	+14.178%
2026-09-10	24.2300	26.1500	23.8100	25.4500	-0.973%	112	4,407	+18.664%
2026-09-09	26.0000	26.5000	24.8000	25.7000	-0.388%	134	4,324	+17.510%
2026-09-08	25.8500	27.0000	24.6000	25.8000	-10.665%	308	4,297	+17.054%
2026-09-04	31.9200	31.9200	28.0000	28.8800	-13.143%	120	4,196	+4.571%
2026-09-03	30.7400	35.5000	30.7400	33.2500	+24.206%	155	4,196	-9.173%
2026-09-02	28.2700	28.2700	25.9500	26.7700	-7.912%	111	4,117	+12.813%
2026-09-01	28.9000	31.0900	28.8800	29.0700	-12.308%	63	4,057	+3.887%
2026-08-31	33.9700	34.5000	33.0000	33.1500	-7.712%	65	4,013	-8.899%
2026-08-28	32.8000	38.1000	32.8000	35.9200	+9.881%	298	3,994	-15.924%
2026-08-27	27.0000	33.2000	27.0000	32.6900	+15.268%	215	3,870	-7.617%
2026-08-26	27.8800	28.5000	27.5500	28.3600	+6.456%	27	3,904	+6.488%
2026-08-25	25.9000	26.8500	25.3500	26.6400	+1.874%	114	3,897	+13.363%
2026-08-24	26.4000	26.9500	25.3500	26.1500	+4.810%	98	3,834	+15.488%
2026-08-21	24.1000	25.7300	23.9000	24.9500	+5.497%	1,046	3,794	+21.042%
2026-08-20	24.3000	24.5000	23.5300	23.6500	-3.784%	25	4,342	+27.696%
2026-08-19	23.8000	26.7000	23.8000	24.5800	+2.417%	126	4,360	+22.864%
2026-08-18	22.8000	24.9000	22.8000	24.0000	+2.345%	205	4,327	+25.833%
2026-08-17	27.3300	27.7500	23.2000	23.4500	-18.718%	358	4,199	+28.785%
2026-08-14	29.9500	31.0000	28.8500	28.8500	-6.995%	184	4,206	+4.679%
2026-08-13	31.2800	32.3000	28.8500	31.0200	+6.525%	71	4,126	-2.643%
2026-08-12	32.3800	32.8000	28.4500	29.1200	-14.978%	108	4,103	+3.709%
2026-08-11	35.0000	35.8400	33.7300	34.2500	-5.777%	206	4,076	-11.825%
2026-08-10	35.9000	40.4300	35.7000	36.3500	+5.362%	221	4,107	-16.919%
2026-08-07	36.5500	37.7400	33.7000	34.5000	-4.749%	280	4,043	-12.464%
2026-08-06	31.6000	36.2200	31.6000	36.2200	+13.081%	963	3,951	-16.621%
2026-08-05	34.0000	34.5000	30.0500	32.0300	-4.984%	307	3,088	-5.713%
2026-08-04	30.0000	36.5000	30.0000	33.7100	+9.094%	442	3,145	-10.412%
2026-08-03	25.3500	32.2500	24.4500	30.9000	+41.419%	1,000	3,193	-2.265%
2026-07-31	19.7700	22.2000	18.0000	21.8500	+11.083%	804	3,080	+38.215%
2026-07-30	17.1400	20.2900	13.8000	19.6700	+134.167%	2,217	3,284	+53.533%
2026-07-29	9.2500	10.2000	8.4000	8.4000	-10.828%	221	2,973	+259.524%
2026-07-28	10.4500	10.6500	9.2000	9.4200	+6.682%	32	2,980	+220.594%
2026-07-27	9.5000	9.6500	8.8300	8.8300	-4.230%	187	2,986	+242.016%
2026-07-24	9.3500	9.3500	9.2000	9.2200	+4.417%	6	3,109	+227.549%
2026-07-23	10.0000	10.2000	8.3000	8.8300	-14.686%	30	3,110	+242.016%
2026-07-22	11.2000	11.2500	10.1500	10.3500	-14.463%	69	3,104	+191.787%
2026-07-21	12.0500	12.4200	11.6500	12.1000	-4.348%	155	3,067	+149.587%
2026-07-20	11.0000	12.9000	11.0000	12.6500	+4.115%	48	3,066	+138.735%
2026-07-17	11.6500	12.4000	11.0000	12.1500	-8.233%	243	3,063	+148.560%
2026-07-16	11.8500	13.9200	11.8500	13.2400	+10.241%	134	3,067	+128.097%
2026-07-15	11.0000	12.8000	10.5000	12.0100	+16.602%	429	3,130	+151.457%
2026-07-14	10.3000	10.8200	10.2800	10.3000	-10.435%	22	3,468	+193.204%
2026-07-13	11.1000	11.9000	10.5000	11.5000	+6.877%	303	3,459	+162.609%
2026-07-10	11.0200	11.0200	9.9500	10.7600	+11.387%	95	3,207	+180.669%
2026-07-09	8.7800	9.7000	8.7800	9.6600	-2.424%	74	3,230	+212.629%
2026-07-08	10.4000	10.5000	9.8500	9.9000	-12.544%	99	3,207	+205.051%
2026-07-07	12.3000	12.6000	11.3200	11.3200	-0.702%	72	3,147	+166.784%
2026-07-06	11.7100	11.7100	10.5500	11.4000	-6.173%	71	3,207	+164.912%
2026-07-02	12.0000	12.5000	11.5500	12.1500	+7.522%	93	3,209	+148.560%
2026-07-01	10.4000	12.0000	9.8000	11.3000	+17.708%	97	3,209	+167.257%
2026-06-30	9.6000	9.7000	9.0000	9.6000	+7.865%	36	3,187	+214.583%
2026-06-29	10.0000	10.5000	8.8600	8.9000	-9.645%	83	3,161	+239.326%
2026-06-26	8.6000	9.8500	8.5500	9.8500	+34.014%	88	3,150	+206.599%
2026-06-25	7.5800	7.6700	6.7800	7.3500	-11.976%	1,255	3,139	+310.884%
2026-06-24	9.1000	9.1000	8.2500	8.3500	-4.023%	35	3,596	+261.677%
2026-06-23	9.1000	9.6000	8.6500	8.7000	+4.819%	27	3,567	+247.126%
2026-06-22	9.9500	10.3900	8.3000	8.3000	-19.417%	219	3,566	+263.855%
2026-06-18	9.4700	10.5000	9.4700	10.3000	+4.146%	340	3,261	+193.204%
2026-06-17	11.1000	11.3500	9.5600	9.8900	-17.583%	213	3,261	+205.359%
2026-06-16	12.4000	12.7500	11.8500	12.0000	-11.439%	76	3,261	+151.667%
2026-06-15	12.7000	14.0000	12.4000	13.5500	+10.342%	307	3,228	+122.878%
2026-06-12	11.7800	12.2800	11.1200	12.2800	-0.968%	197	3,126	+145.928%
2026-06-11	12.3200	12.4000	10.8500	12.4000	-1.587%	298	3,117	+143.548%
2026-06-10	13.8000	14.3000	12.5000	12.6000	-5.618%	83	3,084	+139.683%
2026-06-09	15.5000	15.9500	12.9000	13.3500	-16.563%	248	3,037	+126.217%
2026-06-08	16.0000	16.0000	14.9500	16.0000	-1.538%	325	3,031	+88.750%
2026-06-05	19.0000	19.1000	15.6800	16.2500	-15.144%	261	3,198	+85.846%
2026-06-04	20.0000	21.1000	18.5000	19.1500	-2.146%	111	3,187	+57.702%
2026-06-03	21.9000	22.0000	18.2500	19.5700	-13.022%	1,996	3,179	+54.318%
2026-06-02	25.5000	25.5000	22.5000	22.5000	-23.986%	227	1,404	+34.222%
2026-06-01	27.7500	30.5500	27.7500	29.6000	+28.808%	337	1,450	+2.027%
2026-05-29	18.1000	22.9800	18.1000	22.9800	+38.350%	338	1,455	+31.419%
2026-05-28	14.5000	18.0000	14.5000	16.6100	+26.794%	109	1,492	+81.818%
2026-05-27	13.3500	13.9900	12.6000	13.1000	-6.429%	68	1,497	+130.534%
2026-05-26	14.0000	15.2500	13.4000	14.0000	-2.098%	121	1,455	+115.714%
2026-05-22	14.6300	15.5000	14.0000	14.3000	-3.182%	69	1,427	+111.189%
2026-05-21	15.5000	15.9600	14.1000	14.7700	-2.185%	226	1,441	+104.469%
2026-05-20	13.2500	15.1000	13.0900	15.1000	+7.857%	24	1,441	+100.000%
2026-05-19	16.9000	17.5000	13.9000	14.0000	-9.032%	83	1,437	+115.714%
2026-05-18	14.0000	15.6500	14.0000	15.3900	+1.651%	159	1,437	+96.231%
2026-05-15	13.6500	16.7500	13.6000	15.1400	+20.159%	194	1,437	+99.472%
2026-05-14	11.0500	12.6000	11.0500	12.6000	+13.718%	50	1,288	+139.683%
2026-05-13	10.6000	11.2500	10.4000	11.0800	-1.511%	67	1,191	+172.563%
2026-05-12	11.5000	11.8800	11.2500	11.2500	-5.936%	52	1,191	+168.444%
2026-05-11	12.2000	12.2000	11.5000	11.9600	-5.079%	29	1,191	+152.508%
2026-05-08	11.8900	13.2000	11.8900	12.6000	-10.954%	27	1,176	+139.683%
2026-05-07	13.8000	15.0000	13.4500	14.1500	+18.908%	24	1,184	+113.428%
2026-05-06	11.6500	12.7000	10.6500	11.9000	+3.030%	57	1,178	+153.782%
2026-05-05	11.5000	11.5500	11.2500	11.5500	-3.347%	39	1,157	+161.472%
2026-05-04	12.9000	13.7500	11.9000	11.9500	-7.364%	297	1,122	+152.720%
2026-05-01	13.0000	13.9000	12.5000	12.9000	+7.500%	156	1,328	+134.109%
2026-04-30	13.5000	13.5000	10.5000	12.0000	-29.825%	444	1,328	+151.667%
2026-04-29	17.7000	18.1000	16.8000	17.1000	-7.866%	77	1,304	+76.608%
2026-04-28	17.1900	19.0600	17.1500	18.5600	+3.111%	299	1,273	+62.716%
2026-04-27	16.1000	18.2500	15.6500	18.0000	+3.746%	85	1,196	+67.778%
2026-04-24	15.9500	17.4500	15.3000	17.3500	+16.443%	44	1,183	+74.063%
2026-04-23	15.2500	16.3000	14.3500	14.9000	-20.533%	290	1,177	+102.685%
2026-04-22	16.3000	18.7500	16.3000	18.7500	+15.741%	59	1,067	+61.067%
2026-04-21	15.1300	17.2600	15.0900	16.2000	+10.505%	96	1,061	+86.420%
2026-04-20	16.0000	16.0000	14.5000	14.6600	-10.227%	87	1,065	+106.003%
2026-04-17	16.8000	19.0000	15.7500	16.3300	+1.618%	170	1,094	+84.936%
2026-04-16	16.0700	16.5500	14.5000	16.0700	+10.447%	112	1,044	+87.928%
2026-04-15	12.0000	15.0500	12.0000	14.5500	+33.364%	140	1,021	+107.560%
2026-04-14	10.1500	11.5000	10.1500	10.9100	+15.450%	247	1,036	+176.810%
2026-04-13	7.0300	9.4500	6.9000	9.4500	+37.956%	27	822	+219.577%
2026-04-10	6.7000	7.0000	6.6500	6.8500	+3.788%	119	833	+340.876%
2026-04-09	6.0900	6.6000	5.7500	6.6000	+5.600%	74	922	+357.576%
2026-04-08	7.2500	7.2500	6.2000	6.2500	+5.042%	292	861	+383.200%
2026-04-07	6.0500	6.1900	5.9500	5.9500	-4.647%	7	614	+407.563%
2026-04-06	6.2500	6.2800	6.2400	6.2400	-6.587%	5	611	+383.974%
2026-04-02	6.1900	6.6800	6.1900	6.6800	+4.538%	12	611	+352.096%
2026-04-01	6.6000	7.5000	6.3900	6.3900	-1.692%	27	611	+372.613%
2026-03-31	6.5400	6.6300	6.1000	6.5000	+13.043%	37	627	+364.615%
2026-03-30	5.7900	6.2500	5.5000	5.7500	+1.770%	30	616	+425.217%
2026-03-27	5.7200	5.8700	5.5000	5.6500	-7.529%	80	622	+434.513%
2026-03-26	6.5700	6.8200	6.1100	6.1100	-8.806%	67	590	+394.272%
2026-03-25	7.1500	7.1500	6.6600	6.7000	-5.634%	82	552	+350.746%
2026-03-24	7.5000	7.5000	7.0000	7.1000	-11.028%	169	530	+325.352%
2026-03-23	8.6500	8.6500	7.9800	7.9800	-7.746%	57	444	+278.446%
2026-03-20	9.0000	9.0000	8.5500	8.6500	-5.257%	17	421	+249.133%
2026-03-19	9.7000	9.8500	9.1300	9.1300	-8.700%	91	422	+230.778%
2026-03-18	10.2500	10.3300	10.0000	10.0000	-8.676%	27	412	+202.000%
2026-03-17	12.2500	12.2500	10.9200	10.9500	-6.250%	18	397	+175.799%
2026-03-16	11.5000	11.6800	11.5000	11.6800	-1.435%	3	389	+158.562%
2026-03-13	12.7500	12.7500	11.7000	11.8500	-8.846%	9	389	+154.852%
2026-03-12	13.5500	13.5500	13.0000	13.0000	-2.622%	6	389	+132.308%
2026-03-11	14.8700	14.8700	13.3500	13.3500	-8.247%	8	387	+126.217%
2026-03-10	15.4500	15.4500	14.0000	14.5500	-3.642%	26	385	+107.560%
2026-03-09	14.7700	15.1000	14.7700	15.1000	-6.502%	6	373	+100.000%
2026-03-06	17.1500	17.1500	16.1500	16.1500	-5.000%	62	377	+86.997%
2026-03-05	16.6900	17.4000	16.6900	17.0000	+0.890%	17	348	+77.647%
2026-03-04	15.8500	17.0000	15.0800	16.8500	+9.629%	15	348	+79.228%
2026-03-03	13.6500	15.5800	13.6500	15.3700	+8.163%	7	351	+96.487%
2026-03-02	14.3000	14.6000	13.9000	14.2100	+7.245%	17	351	+112.526%
2026-02-27	12.4000	13.7500	12.4000	13.2500	-11.074%	15	353	+127.925%
2026-02-26	15.0000	15.9000	14.5800	14.9000	+4.196%	26	348	+102.685%
2026-02-25	13.5500	14.3000	13.1500	14.3000	+20.168%	23	345	+111.189%
2026-02-24	11.4000	11.9000	11.1000	11.9000	+9.174%	15	345	+153.782%
2026-02-23	12.6000	12.6000	10.8600	10.9000	-17.110%	72	352	+177.064%
2026-02-20	13.2200	13.2200	12.9000	13.1500	-0.530%	107	319	+129.658%
2026-02-19	14.5500	14.5500	13.2200	13.2200	+0.152%	14	213	+128.442%
2026-02-18	12.6000	13.4500	12.6000	13.2000	+2.724%	10	203	+128.788%
2026-02-17	12.9500	13.6200	12.8500	12.8500	-11.684%	51	195	+135.019%
2026-02-13	14.0000	14.5500	13.5000	14.5500	-2.349%	12	171	+107.560%
2026-02-12	14.0000	14.9000	14.0000	14.9000	-1.325%	4	171	+102.685%
2026-02-11	15.7700	15.7700	14.6900	15.1000	-9.200%	76	169	+100.000%
2026-02-10	18.0000	18.8900	16.6300	16.6300	+0.727%	33	95	+81.600%
2026-02-09	15.3500	16.5500	15.2000	16.5100	+11.554%	18	71	+82.919%
2026-02-06	13.4800	14.8000	12.7000	14.8000	+12.977%	11	56	+104.054%
2026-02-05	13.0000	14.1000	13.0000	13.1000	-18.125%	9	55	+130.534%
2026-02-04	15.9000	16.4200	15.9000	16.0000	+7.383%	16	48	+88.750%
2026-02-03	15.8000	15.9000	14.3000	14.9000	-15.914%	33	33	+102.685%
2026-02-02	18.9500	18.9500	17.5000	17.7200	-9.592%	14	20	+70.429%
2026-01-30	21.5000	21.5000	19.6000	19.6000	0.000%	16	16	+54.082%