Dark

MSFT20270319C570
MSFT Mar 19 2027 570.00 Call (MSFT270319C00570000)
option OPRA

EOD

Sep 29, 2026

23.60+0.383%(+0.09)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.0500	24.8000	22.2200	23.6000	+0.383%	46	2,032	0.000%
2026-09-28	21.8000	24.8000	21.8000	23.5100	-11.749%	771	2,018	+0.383%
2026-09-25	22.9100	27.9300	22.9100	26.6400	+36.967%	182	1,486	-11.411%
2026-09-24	18.8500	19.4500	18.0000	19.4500	-6.893%	42	1,391	+21.337%
2026-09-23	23.2500	23.2500	20.1500	20.8900	+3.930%	15	1,371	+12.973%
2026-09-22	21.2500	21.2500	19.1700	20.1000	-5.722%	155	1,366	+17.413%
2026-09-21	18.4800	21.5500	18.0000	21.3200	+13.404%	99	1,425	+10.694%
2026-09-18	19.1500	19.3000	18.1000	18.8000	-6.700%	24	1,434	+25.532%
2026-09-17	20.2500	21.0600	19.4000	20.1500	+11.326%	65	1,432	+17.122%
2026-09-16	19.3000	19.9500	18.1000	18.1000	-12.981%	273	1,364	+30.387%
2026-09-15	21.1500	22.2000	20.8000	20.8000	-13.333%	186	1,352	+13.462%
2026-09-14	21.0600	25.1000	21.0600	24.0000	+14.014%	136	1,303	-1.667%
2026-09-11	21.3500	21.8500	20.2500	21.0500	+4.726%	63	1,271	+12.114%
2026-09-10	19.6500	20.4500	19.6500	20.1000	+0.752%	18	1,243	+17.413%
2026-09-09	20.1600	20.1600	19.9500	19.9500	-1.238%	5	1,233	+18.296%
2026-09-08	20.0000	20.3300	19.3300	20.2000	-10.062%	45	1,233	+16.832%
2026-09-04	25.7500	25.7500	22.1000	22.4600	-16.350%	101	1,179	+5.076%
2026-09-03	26.7000	28.0500	26.0000	26.8500	+26.711%	160	1,179	-12.104%
2026-09-02	22.3000	22.3000	20.9000	21.1900	-8.348%	46	1,077	+11.373%
2026-09-01	23.3700	24.8800	22.8600	23.1200	-15.000%	101	1,073	+2.076%
2026-08-31	27.0000	27.9800	27.0000	27.2000	-6.849%	37	1,114	-13.235%
2026-08-28	27.0300	30.9000	27.0300	29.2000	+14.961%	166	1,108	-19.178%
2026-08-27	24.0000	26.4500	23.6000	25.4000	+12.290%	42	974	-7.087%
2026-08-26	22.6300	22.7000	21.8500	22.6200	+7.971%	101	943	+4.332%
2026-08-25	20.7800	21.3500	20.1500	20.9500	-1.179%	101	908	+12.649%
2026-08-24	20.6500	21.2000	20.6000	21.2000	+7.179%	4	863	+11.321%
2026-08-21	20.0600	20.6000	19.7500	19.7800	+3.290%	14	861	+19.312%
2026-08-20	19.1600	19.3500	19.0000	19.1500	-0.777%	259	856	+23.238%
2026-08-19	19.2500	19.7500	19.2000	19.3000	+0.364%	22	897	+22.280%
2026-08-18	20.3900	20.3900	18.9500	19.2300	+2.834%	35	894	+22.725%
2026-08-17	20.6600	20.6600	18.4000	18.7000	-20.930%	84	894	+26.203%
2026-08-14	24.5700	24.8500	23.3700	23.6500	+0.425%	102	894	-0.211%
2026-08-13	25.4100	25.4100	23.4500	23.5500	+0.213%	32	819	+0.212%
2026-08-12	24.3300	24.3800	23.4800	23.5000	-15.771%	11	816	+0.426%
2026-08-11	28.3500	28.3500	27.7600	27.9000	-5.743%	25	814	-15.412%
2026-08-10	30.5000	33.5000	29.5500	29.6000	+5.076%	309	819	-20.270%
2026-08-07	30.1000	30.8000	28.1300	28.1700	-0.318%	70	680	-16.223%
2026-08-06	28.2000	28.5000	27.8000	28.2600	+8.484%	140	662	-16.490%
2026-08-05	28.5100	28.5100	25.9300	26.0500	-11.092%	5	584	-9.405%
2026-08-04	25.6000	29.4200	25.3500	29.3000	+13.259%	116	580	-19.454%
2026-08-03	20.3500	26.4200	20.3500	25.8700	+49.971%	43	583	-8.775%
2026-07-31	15.8000	17.2500	14.5400	17.2500	+8.833%	20	575	+36.812%
2026-07-30	12.0000	16.1000	12.0000	15.8500	+131.387%	284	565	+48.896%
2026-07-29	7.6000	7.7500	6.8500	6.8500	-19.883%	4	570	+244.526%
2026-07-28	8.1500	8.5500	8.0000	8.5500	+17.931%	9	570	+176.023%
2026-07-27	7.9000	7.9000	7.2500	7.2500	-3.974%	6	571	+225.517%
2026-07-24	7.5500	7.5500	7.5500	7.5500	+3.851%	1	568	+212.583%
2026-07-23	7.8500	7.8500	6.8000	7.2700	-25.816%	46	568	+224.622%
2026-07-21	10.7000	10.7000	9.8000	9.8000	-4.854%	3	563	+140.816%
2026-07-20	10.3500	10.6500	10.2800	10.3000	+4.040%	28	563	+129.126%
2026-07-17	9.9500	9.9500	9.9000	9.9000	-9.174%	2	559	+138.384%
2026-07-16	11.3900	11.5000	10.9000	10.9000	+9.218%	3	559	+116.514%
2026-07-15	9.1500	10.4000	9.1500	9.9800	+17.412%	35	559	+136.473%
2026-07-14	8.6000	8.6000	8.5000	8.5000	-8.602%	4	562	+177.647%
2026-07-13	9.3500	9.3500	9.3000	9.3000	+7.514%	2	558	+153.763%
2026-07-10	8.6500	8.6500	8.6500	8.6500	-13.930%	1	560	+172.832%
2026-07-07	10.2200	10.3300	9.9500	10.0500	+8.065%	5	559	+134.826%
2026-07-06	9.2100	9.3000	9.2100	9.3000	-8.374%	3	555	+153.763%
2026-07-02	9.5000	10.3000	9.5000	10.1500	+5.181%	6	558	+132.512%
2026-07-01	9.6000	9.9500	9.6000	9.6500	+25.325%	27	558	+144.560%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-0.517%	1	548	+206.494%
2026-06-26	7.8000	7.8000	7.2500	7.7400	+25.446%	217	548	+204.910%
2026-06-25	6.2500	6.6000	6.0900	6.1700	-9.795%	11	356	+282.496%
2026-06-24	7.5700	7.5700	6.8400	6.8400	-6.685%	10	348	+245.029%
2026-06-23	7.6900	7.6900	7.3300	7.3300	+4.714%	3	343	+221.965%
2026-06-22	7.9500	7.9500	7.0000	7.0000	-17.355%	10	341	+237.143%
2026-06-18	8.7000	9.0000	8.4700	8.4700	-0.353%	4	339	+178.630%
2026-06-17	9.6000	9.6100	8.5000	8.5000	-15.000%	6	339	+177.647%
2026-06-16	11.5000	11.5000	10.0000	10.0000	-12.664%	26	339	+136.000%
2026-06-15	11.1500	11.4500	11.1000	11.4500	+16.244%	5	340	+106.114%
2026-06-12	9.7500	9.8500	9.6500	9.8500	+6.142%	3	341	+139.594%
2026-06-11	9.2900	9.6300	9.2500	9.2800	-14.549%	21	340	+154.310%
2026-06-10	10.9600	10.9600	10.8600	10.8600	-9.121%	6	340	+117.311%
2026-06-09	13.0000	13.0000	11.9500	11.9500	-11.284%	4	344	+97.490%
2026-06-08	13.0500	13.4700	12.6300	13.4700	-3.094%	30	344	+75.204%
2026-06-05	14.4300	14.6400	13.4900	13.9000	-15.347%	98	355	+69.784%
2026-06-04	16.4500	16.4700	16.4200	16.4200	-1.381%	46	310	+43.727%
2026-06-03	16.9500	17.0300	15.5500	16.6500	-18.502%	31	332	+41.742%
2026-06-02	21.0800	21.0800	19.5000	20.4300	-18.280%	73	321	+15.516%
2026-06-01	24.0000	25.8300	23.4500	25.0000	+47.059%	119	322	-5.600%
2026-05-29	16.9000	18.2500	16.8500	17.0000	+27.341%	27	299	+38.824%
2026-05-28	13.3500	13.3500	13.3500	13.3500	+25.235%	5	301	+76.779%
2026-05-27	10.5600	10.6600	10.5600	10.6600	-4.223%	2	296	+121.388%
2026-05-26	11.6000	11.6000	11.1000	11.1300	-4.464%	3	294	+112.040%
2026-05-22	11.8500	11.9000	11.4000	11.6500	+5.430%	95	295	+102.575%
2026-05-20	11.0500	11.0500	11.0500	11.0500	-4.741%	1	318	+113.575%
2026-05-19	11.6000	11.6000	11.6000	11.6000	-6.376%	3	321	+103.448%
2026-05-18	13.1500	13.1500	11.6500	12.3900	-5.420%	3	321	+90.476%
2026-05-15	11.6000	13.1000	11.6000	13.1000	+28.431%	8	321	+80.153%
2026-05-14	8.8500	10.4000	8.8500	10.2000	+11.475%	3	317	+131.373%
2026-05-13	9.4400	9.4400	9.0400	9.1500	+0.549%	5	316	+157.923%
2026-05-12	9.5000	9.5000	9.1000	9.1000	-3.704%	100	316	+159.341%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-6.713%	1	316	+149.735%
2026-05-08	10.1300	10.1300	10.1300	10.1300	-13.047%	2	243	+132.971%
2026-05-07	11.6500	11.6500	11.6500	11.6500	+18.034%	1	242	+102.575%
2026-05-06	9.8700	9.8700	9.8700	9.8700	+7.399%	1	242	+139.108%
2026-05-05	9.1900	9.1900	9.1900	9.1900	-7.731%	1	242	+156.801%
2026-05-04	11.0500	11.1100	9.9600	9.9600	-1.484%	9	242	+136.948%
2026-05-01	10.5000	10.5000	10.1100	10.1100	+4.227%	2	239	+133.432%
2026-04-30	10.5000	10.5000	9.1400	9.7000	-34.459%	13	239	+143.299%
2026-04-28	14.3000	14.8000	14.3000	14.8000	+2.069%	2	234	+59.459%
2026-04-27	14.8500	14.8500	13.4400	14.5000	+9.848%	13	233	+62.759%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+12.340%	24	237	+78.788%
2026-04-23	12.8700	12.8700	11.7000	11.7500	-20.068%	30	213	+100.851%
2026-04-22	14.9500	14.9500	14.6000	14.7000	+8.889%	4	209	+60.544%
2026-04-21	12.9000	13.5000	12.9000	13.5000	+12.688%	6	212	+74.815%
2026-04-20	12.0000	12.0000	11.9800	11.9800	-8.967%	2	216	+96.995%
2026-04-17	14.0700	14.0700	13.1600	13.1600	+0.843%	2	214	+79.331%
2026-04-16	13.2400	13.2400	11.9000	13.0500	+10.127%	32	214	+80.843%
2026-04-15	9.9300	12.0000	9.9300	11.8500	+36.207%	18	219	+99.156%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+15.691%	1	210	+171.264%
2026-04-13	7.2500	7.5200	7.2500	7.5200	+40.561%	21	211	+213.830%
2026-04-10	5.4400	5.4400	5.3500	5.3500	+9.184%	12	215	+341.121%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-1.010%	1	203	+381.633%
2026-04-06	5.1000	5.1000	4.9000	4.9500	0.000%	7	202	+376.768%
2026-04-02	4.9300	5.0000	4.9300	4.9500	-4.990%	10	198	+376.768%
2026-03-31	5.2000	5.2100	4.9700	5.2100	+6.327%	8	198	+352.975%
2026-03-30	4.7000	4.9800	4.7000	4.9000	+9.131%	13	197	+381.633%
2026-03-27	4.5500	4.6500	4.4900	4.4900	-7.039%	15	187	+425.612%
2026-03-26	4.8800	4.8800	4.8000	4.8300	-10.556%	3	188	+388.613%
2026-03-25	5.7000	5.7000	5.3000	5.4000	-1.818%	3	187	+337.037%
2026-03-24	5.8000	5.8000	5.5000	5.5000	-12.975%	11	186	+329.091%
2026-03-23	7.1500	7.1500	6.3200	6.3200	-9.065%	16	182	+273.418%
2026-03-20	7.2000	7.2000	6.9000	6.9500	-12.579%	12	188	+239.568%
2026-03-18	7.9500	7.9500	7.9500	7.9500	-8.621%	1	188	+196.855%
2026-03-17	9.1500	9.1500	8.6800	8.7000	-10.769%	63	187	+171.264%
2026-03-13	10.2100	10.2100	9.7500	9.7500	-10.959%	2	124	+142.051%
2026-03-11	10.9500	10.9500	10.9500	10.9500	-13.095%	1	122	+115.525%
2026-03-09	12.4000	12.6000	12.2800	12.6000	-4.545%	6	121	+87.302%
2026-03-06	13.1700	13.8500	12.8500	13.2000	-4.693%	86	120	+78.788%
2026-03-05	14.0000	14.1800	13.8500	13.8500	+8.203%	8	41	+70.397%
2026-03-04	12.8000	12.8000	12.8000	12.8000	+13.879%	2	35	+84.375%
2026-02-27	11.2400	11.2400	11.2400	11.2400	-7.869%	2	35	+109.964%
2026-02-26	12.3900	12.3900	11.8100	12.2000	+35.556%	9	37	+93.443%
2026-02-23	9.4000	9.5000	9.0000	9.0000	-20.142%	4	31	+162.222%
2026-02-18	11.2700	11.2700	11.2700	11.2700	+8.889%	2	29	+109.406%
2026-02-17	11.0000	11.0000	10.3500	10.3500	-12.288%	18	29	+128.019%
2026-02-12	11.8000	11.8000	11.8000	11.8000	-21.333%	3	11	+100.000%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+37.489%	3	11	+57.333%
2026-02-05	10.9100	10.9100	10.9100	10.9100	-17.970%	10	11	+116.315%
2026-02-04	13.3000	13.3000	13.3000	13.3000	+8.483%	1	12	+77.444%
2026-02-03	12.2600	12.2600	12.2600	12.2600	-23.518%	10	12	+92.496%
2026-02-02	16.0300	16.0300	16.0300	16.0300	-4.753%	1	2	+47.224%
2026-01-30	16.8300	16.8300	16.8300	16.8300	0.000%	1	1	+40.226%