Dark

MSFT20270319C560
MSFT Mar 19 2027 560.00 Call (MSFT270319C00560000)
option OPRA

EOD

Sep 28, 2026

26.95-10.997%(-3.33)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.7500	27.8500	24.6800	26.9500	-10.997%	79	2,460	0.000%
2026-09-25	20.9500	31.1500	20.9500	30.2800	+40.185%	255	2,432	-10.997%
2026-09-24	21.4500	21.6500	20.2200	21.6000	-6.695%	41	2,352	+24.769%
2026-09-23	24.6500	26.3200	22.6900	23.1500	+0.652%	58	2,320	+16.415%
2026-09-22	24.5000	24.5000	21.5000	23.0000	-4.366%	23	2,311	+17.174%
2026-09-21	21.0000	24.0500	20.6000	24.0500	+11.653%	119	2,312	+12.058%
2026-09-18	21.0000	21.7400	21.0000	21.5400	-6.144%	88	2,296	+25.116%
2026-09-17	22.6600	22.9500	22.1000	22.9500	+9.914%	41	2,237	+17.429%
2026-09-16	22.3000	22.3000	20.6100	20.8800	-11.300%	65	2,217	+29.071%
2026-09-15	24.7000	25.0000	23.2000	23.5400	-14.307%	50	2,188	+14.486%
2026-09-14	24.7600	28.1500	24.7600	27.4700	+16.546%	64	2,179	-1.893%
2026-09-11	24.4000	24.4000	22.9000	23.5700	+2.478%	156	2,182	+14.340%
2026-09-10	22.3200	23.3400	21.6500	23.0000	+1.010%	16	2,057	+17.174%
2026-09-09	22.7000	23.3500	22.6000	22.7700	-0.132%	92	2,051	+18.357%
2026-09-08	23.4100	23.4100	21.8700	22.8000	-8.946%	23	2,027	+18.202%
2026-09-04	25.9400	26.3500	25.0400	25.0400	-15.690%	34	1,998	+7.628%
2026-09-03	30.1500	31.3000	29.1000	29.7000	+24.164%	95	1,998	-9.259%
2026-09-02	25.0000	25.1100	22.9800	23.9200	-7.716%	20	1,955	+12.667%
2026-09-01	25.8000	26.2500	25.7400	25.9200	-13.166%	7	1,951	+3.974%
2026-08-31	30.8100	31.2000	29.8500	29.8500	-7.009%	56	1,947	-9.715%
2026-08-28	31.5000	34.6000	31.2000	32.1000	+10.158%	136	1,932	-16.044%
2026-08-27	25.8000	29.7000	25.8000	29.1400	+17.500%	220	1,927	-7.515%
2026-08-26	22.8400	25.3500	22.8400	24.8000	+5.442%	128	1,863	+8.669%
2026-08-25	22.4500	23.6500	22.4500	23.5200	+2.932%	22	1,816	+14.583%
2026-08-24	22.7000	24.0000	22.7000	22.8500	+4.338%	8	1,804	+17.943%
2026-08-21	23.1500	23.1500	21.9000	21.9000	+0.922%	186	1,803	+23.059%
2026-08-20	21.1000	21.7000	21.1000	21.7000	0.000%	4	1,744	+24.194%
2026-08-19	21.5000	23.7000	21.5000	21.7000	+0.930%	179	1,745	+24.194%
2026-08-18	21.4500	21.9800	21.3000	21.5000	+4.116%	133	1,650	+25.349%
2026-08-17	22.3500	22.5500	20.5000	20.6500	-21.632%	64	1,529	+30.508%
2026-08-14	27.4000	27.8000	26.3000	26.3500	-5.250%	36	1,536	+2.277%
2026-08-13	29.0000	29.0000	25.7500	27.8100	+7.416%	38	1,524	-3.092%
2026-08-12	27.8500	27.8500	25.8900	25.8900	-15.530%	16	1,498	+4.094%
2026-08-11	30.0500	30.8500	30.0500	30.6500	-6.669%	12	1,498	-12.072%
2026-08-10	32.7200	36.0400	32.6100	32.8400	+4.920%	62	1,491	-17.935%
2026-08-07	32.8700	34.0000	31.0800	31.3000	-3.455%	174	1,511	-13.898%
2026-08-06	30.4500	32.4200	30.3100	32.4200	+11.294%	36	1,436	-16.872%
2026-08-05	30.6500	30.6500	28.2000	29.1300	-9.674%	37	1,435	-7.484%
2026-08-04	29.0000	32.4700	28.5000	32.2500	+15.509%	148	1,436	-16.434%
2026-08-03	22.7500	29.1000	22.7500	27.9200	+43.326%	1,162	1,446	-3.474%
2026-07-31	17.3000	19.8500	17.3000	19.4800	+9.438%	89	683	+38.347%
2026-07-30	13.2400	18.5000	13.0500	17.8000	+105.780%	41	656	+51.404%
2026-07-29	8.5100	8.6500	8.3500	8.6500	-8.466%	20	652	+211.561%
2026-07-28	9.3500	9.4500	9.2000	9.4500	+14.545%	11	653	+185.185%
2026-07-27	8.7000	8.7500	8.2500	8.2500	+3.774%	43	650	+226.667%
2026-07-23	8.3000	8.3000	7.5000	7.9500	-14.054%	42	646	+238.994%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-12.488%	1	617	+191.351%
2026-07-21	10.5700	10.5700	10.5700	10.5700	-7.686%	1	616	+154.967%
2026-07-20	11.2900	11.4500	11.2100	11.4500	+2.968%	61	616	+135.371%
2026-07-17	11.1200	11.1200	11.1200	11.1200	-3.304%	1	585	+142.356%
2026-07-16	11.7500	12.5500	10.7000	11.5000	+4.545%	10	586	+134.348%
2026-07-15	9.8500	11.0000	9.8500	11.0000	+16.402%	77	589	+145.000%
2026-07-14	9.7500	9.7500	9.4500	9.4500	-10.849%	3	583	+185.185%
2026-07-13	10.2000	10.6000	10.2000	10.6000	+11.579%	2	583	+154.245%
2026-07-10	9.5800	9.5800	9.5000	9.5000	+7.955%	2	583	+183.684%
2026-07-09	8.6000	8.8000	8.6000	8.8000	-4.865%	2	585	+206.250%
2026-07-08	9.2500	9.2500	9.2500	9.2500	-15.909%	1	586	+191.351%
2026-07-07	11.6000	11.6000	11.0000	11.0000	+9.235%	3	585	+145.000%
2026-07-06	10.2500	10.2500	10.0700	10.0700	-9.605%	2	588	+167.627%
2026-07-02	11.0000	11.1400	11.0000	11.1400	+28.046%	3	591	+141.921%
2026-06-30	8.7800	8.7800	8.7000	8.7000	+6.098%	2	591	+209.770%
2026-06-29	8.2000	8.2000	8.2000	8.2000	0.000%	2	589	+228.659%
2026-06-26	7.2000	8.7000	7.2000	8.2000	+18.841%	15	587	+228.659%
2026-06-25	7.0000	7.1000	6.2900	6.9000	-13.750%	178	591	+290.580%
2026-06-24	8.6000	8.6000	8.0000	8.0000	-8.571%	2	483	+236.875%
2026-06-23	8.4500	8.7500	8.4500	8.7500	+14.379%	14	482	+208.000%
2026-06-22	9.3800	9.4000	7.6100	7.6500	-15.934%	159	469	+252.288%
2026-06-18	8.7100	9.5000	8.7100	9.1000	+2.825%	4	471	+196.154%
2026-06-17	9.8000	9.8000	8.8500	8.8500	-18.807%	19	471	+204.520%
2026-06-16	10.7500	10.9000	10.7500	10.9000	-15.175%	121	471	+147.248%
2026-06-15	12.1500	12.8500	12.0000	12.8500	+18.762%	12	448	+109.728%
2026-06-12	10.4000	10.8200	10.4000	10.8200	+2.754%	2	443	+149.076%
2026-06-11	11.2200	11.3500	10.0000	10.5300	-9.614%	17	442	+155.935%
2026-06-10	12.4000	12.4000	11.6500	11.6500	-5.668%	8	439	+131.330%
2026-06-09	14.9500	14.9500	12.1500	12.3500	-13.937%	22	438	+118.219%
2026-06-08	14.5900	14.5900	13.5500	14.3500	-2.580%	39	441	+87.805%
2026-06-05	16.0500	16.2500	14.7300	14.7300	-13.860%	34	442	+82.960%
2026-06-04	19.1500	19.1500	17.1000	17.1000	-0.927%	25	427	+57.602%
2026-06-03	19.0000	19.1000	16.8400	17.2600	-21.474%	43	428	+56.141%
2026-06-02	22.8000	22.8000	21.7100	21.9800	-19.781%	12	447	+22.611%
2026-06-01	26.0000	27.4500	26.0000	27.4000	+40.874%	156	443	-1.642%
2026-05-29	19.0000	21.0600	19.0000	19.4500	+28.468%	92	457	+38.560%
2026-05-28	15.8500	15.8500	15.0000	15.1400	+20.446%	4	479	+78.005%
2026-05-27	12.1100	13.1000	12.1100	12.5700	+2.948%	4	477	+114.399%
2026-05-26	12.4300	12.4300	11.9800	12.2100	-8.813%	28	474	+120.721%
2026-05-21	14.4900	14.5000	12.5600	13.3900	-1.181%	173	464	+101.270%
2026-05-19	13.5500	13.5500	13.5500	13.5500	-1.167%	2	464	+98.893%
2026-05-15	14.0900	15.2000	13.7100	13.7100	+21.650%	5	461	+96.572%
2026-05-14	11.2700	11.2700	11.2700	11.2700	+6.321%	1	462	+139.130%
2026-05-11	10.3100	10.8000	10.2500	10.6000	-6.195%	8	461	+154.245%
2026-05-08	11.6000	11.6000	11.3000	11.3000	-7.072%	2	459	+138.496%
2026-05-07	13.1700	13.3000	12.1600	12.1600	+8.089%	30	459	+121.628%
2026-05-06	9.5000	11.2500	9.5000	11.2500	+12.500%	5	441	+139.556%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-19.355%	1	444	+169.500%
2026-05-04	11.4000	13.2500	11.1000	12.4000	+0.405%	31	444	+117.339%
2026-05-01	12.1700	12.3500	11.4000	12.3500	+13.303%	9	444	+118.219%
2026-04-30	9.9000	10.9000	9.4800	10.9000	-29.313%	20	444	+147.248%
2026-04-29	15.4200	15.4200	15.4200	15.4200	-4.520%	7	453	+74.773%
2026-04-28	16.5000	16.5000	16.0000	16.1500	+5.007%	6	448	+66.873%
2026-04-27	14.6000	15.3800	14.6000	15.3800	+6.806%	13	447	+75.228%
2026-04-24	14.4000	14.4000	14.4000	14.4000	+8.352%	1	455	+87.153%
2026-04-23	13.8500	14.7000	13.2900	13.2900	-18.466%	80	456	+102.784%
2026-04-22	16.6400	16.6400	16.3000	16.3000	+8.667%	6	394	+65.337%
2026-04-21	14.3000	15.4000	14.1000	15.0000	+15.385%	16	395	+79.667%
2026-04-20	13.6500	13.6500	13.0000	13.0000	-14.191%	12	395	+107.308%
2026-04-17	15.2000	16.3000	15.0900	15.1500	+14.947%	19	395	+77.888%
2026-04-15	10.7500	13.5500	10.7500	13.1800	+33.807%	73	402	+104.476%
2026-04-14	9.3600	10.4000	9.3600	9.8500	+15.882%	21	363	+173.604%
2026-04-13	7.7000	8.5000	7.7000	8.5000	+41.667%	5	362	+217.059%
2026-04-10	5.9500	6.1200	5.9100	6.0000	+7.143%	37	359	+349.167%
2026-04-09	5.1500	5.7500	5.1500	5.6000	-5.882%	55	326	+381.250%
2026-04-08	8.0500	8.0500	5.9500	5.9500	+11.215%	117	302	+352.941%
2026-04-07	5.3400	5.3500	5.3400	5.3500	-3.604%	13	252	+403.738%
2026-04-02	5.5600	5.5600	5.5000	5.5500	-7.654%	11	242	+385.586%
2026-04-01	7.1000	7.1000	6.0000	6.0100	+2.211%	7	242	+348.419%
2026-03-31	5.5400	6.1000	5.5000	5.8800	+17.836%	49	236	+358.333%
2026-03-30	5.0200	5.4900	4.9900	4.9900	-2.157%	10	202	+440.080%
2026-03-27	5.1000	5.1200	5.1000	5.1000	-8.602%	4	195	+428.431%
2026-03-26	5.5900	5.5900	5.5800	5.5800	-5.584%	2	193	+382.975%
2026-03-25	6.1000	6.1000	5.9100	5.9100	-8.372%	47	193	+356.007%
2026-03-24	6.1700	6.4500	6.1700	6.4500	-9.155%	5	194	+317.829%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-7.792%	30	193	+279.577%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-13.483%	2	176	+250.000%
2026-03-19	8.9000	8.9000	8.9000	8.9000	+0.112%	1	176	+202.809%
2026-03-18	9.2000	9.2000	8.8900	8.8900	-11.366%	2	176	+203.150%
2026-03-17	10.7900	10.7900	10.0300	10.0300	-0.987%	24	175	+168.694%
2026-03-16	10.1300	10.1300	10.1300	10.1300	-5.767%	1	163	+166.041%
2026-03-13	11.3500	11.3500	10.7500	10.7500	-14.137%	2	162	+150.698%
2026-03-11	12.5200	12.5200	12.5200	12.5200	-8.945%	1	161	+115.256%
2026-03-09	13.7500	13.7500	13.7500	13.7500	-6.463%	30	161	+96.000%
2026-03-06	14.9500	14.9500	14.7000	14.7000	-5.161%	44	134	+83.333%
2026-03-05	15.2800	15.5000	15.2800	15.5000	+3.679%	2	104	+73.871%
2026-03-04	14.9500	14.9500	14.9500	14.9500	+15.802%	1	103	+80.268%
2026-03-02	12.6000	12.9100	12.6000	12.9100	+4.534%	2	104	+108.753%
2026-02-27	12.4000	12.4000	12.3500	12.3500	-7.836%	4	105	+118.219%
2026-02-26	13.4000	13.5500	13.4000	13.4000	+8.943%	4	103	+101.119%
2026-02-25	12.0000	12.5000	12.0000	12.3000	+17.143%	3	98	+119.106%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+0.287%	3	98	+156.667%
2026-02-23	10.6900	10.8500	10.2800	10.4700	-10.513%	9	96	+157.402%
2026-02-20	11.7000	11.7000	11.7000	11.7000	+2.183%	5	92	+130.342%
2026-02-17	12.2800	12.2900	11.3500	11.4500	-7.661%	78	87	+135.371%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-16.890%	3	13	+117.339%
2026-02-09	14.9200	14.9200	14.9200	14.9200	+28.621%	1	13	+80.630%
2026-02-05	12.0000	12.0000	11.6000	11.6000	-16.667%	6	12	+132.328%
2026-02-04	13.9200	13.9200	13.9200	13.9200	+0.943%	1	6	+93.606%
2026-02-03	13.4800	13.7900	13.4800	13.7900	-12.166%	3	5	+95.431%
2026-02-02	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+71.656%