Dark

MSFT20270319C580
MSFT Mar 19 2027 580.00 Call (MSFT270319C00580000)
option OPRA

EOD

Sep 29, 2026

21.48+2.286%(+0.48)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7500	21.7500	20.4000	21.4800	+2.286%	45	2,794	0.000%
2026-09-28	21.0000	21.6500	20.0500	21.0000	-11.280%	164	2,770	+2.286%
2026-09-25	20.0900	24.8500	20.0900	23.6700	+36.821%	268	2,679	-9.252%
2026-09-24	16.0000	17.3000	15.6000	17.3000	-4.945%	126	2,609	+24.162%
2026-09-23	17.7000	21.0000	17.7000	18.2000	+2.362%	73	2,524	+18.022%
2026-09-22	19.9200	19.9200	16.7500	17.7800	-4.151%	33	2,574	+20.810%
2026-09-21	16.6000	18.5500	15.9000	18.5500	+11.078%	36	2,572	+15.795%
2026-09-18	17.6500	17.6500	16.0000	16.7000	-6.964%	25	2,567	+28.623%
2026-09-17	17.8500	18.6000	17.6700	17.9500	+8.788%	43	2,566	+19.666%
2026-09-16	17.0000	17.0700	15.7500	16.5000	-8.333%	88	2,555	+30.182%
2026-09-15	20.7000	21.0000	18.0000	18.0000	-15.094%	16	2,633	+19.333%
2026-09-14	20.0000	22.2500	19.3500	21.2000	+17.127%	126	2,635	+1.321%
2026-09-11	19.4000	19.4700	18.0500	18.1000	+1.972%	37	2,563	+18.674%
2026-09-10	17.5900	18.9500	17.4000	17.7500	0.000%	38	2,561	+21.014%
2026-09-09	17.8500	18.0500	17.1000	17.7500	+0.510%	23	2,545	+21.014%
2026-09-08	17.5000	18.2000	17.5000	17.6600	-11.700%	28	2,539	+21.631%
2026-09-04	21.3000	21.3000	19.7200	20.0000	-14.457%	27	2,518	+7.400%
2026-09-03	23.5500	25.0500	23.1500	23.3800	+27.134%	57	2,518	-8.127%
2026-09-02	20.0400	20.0400	18.3900	18.3900	-11.799%	21	2,499	+16.803%
2026-09-01	20.6800	20.9000	20.5000	20.8500	-13.485%	51	2,495	+3.022%
2026-08-31	24.1600	25.1500	23.9500	24.1000	-8.712%	138	2,499	-10.871%
2026-08-28	24.0000	27.6000	24.0000	26.4000	+12.821%	281	2,471	-18.636%
2026-08-27	20.6500	23.8500	20.3500	23.4000	+15.842%	25	2,372	-8.205%
2026-08-26	20.0000	20.6500	19.4000	20.2000	+6.596%	62	2,368	+6.337%
2026-08-25	18.0000	18.9500	17.7500	18.9500	+2.377%	79	2,362	+13.351%
2026-08-24	17.8500	19.2000	17.8500	18.5100	+4.932%	19	2,343	+16.045%
2026-08-21	18.0000	18.0000	17.6400	17.6400	+6.201%	25	2,339	+21.769%
2026-08-20	16.3000	18.0000	16.3000	16.6100	-4.265%	225	2,336	+29.320%
2026-08-19	17.6500	18.7000	17.2500	17.3500	+1.343%	144	2,504	+23.804%
2026-08-18	17.2500	17.4500	16.4500	17.1200	+2.087%	12	2,508	+25.467%
2026-08-17	19.3000	19.3000	16.4500	16.7700	-19.990%	418	2,505	+28.086%
2026-08-14	22.5900	22.5900	20.9600	20.9600	-0.664%	40	2,562	+2.481%
2026-08-13	21.8500	21.8500	21.0000	21.1000	-0.378%	15	2,559	+1.801%
2026-08-12	23.4500	23.4500	21.0600	21.1800	-15.382%	22	2,549	+1.416%
2026-08-11	25.5000	27.2500	25.0300	25.0300	-5.761%	53	2,547	-14.183%
2026-08-10	28.3000	30.3500	26.5600	26.5600	+3.953%	80	2,561	-19.127%
2026-08-07	27.6000	27.6000	25.5000	25.5500	0.000%	138	2,554	-15.930%
2026-08-06	24.2500	26.5300	24.2500	25.5500	+6.370%	128	2,443	-15.930%
2026-08-05	25.4000	25.4000	22.9900	24.0200	-10.037%	11	2,342	-10.575%
2026-08-04	23.6500	27.0500	23.6500	26.7000	+14.691%	64	2,338	-19.551%
2026-08-03	18.7300	24.0000	18.7300	23.2800	+46.784%	1,517	2,346	-7.732%
2026-07-31	12.7500	15.8600	12.7500	15.8600	+10.139%	176	3,379	+35.435%
2026-07-30	10.5000	14.5000	10.2800	14.4000	+105.714%	1,557	3,378	+49.167%
2026-07-29	6.7800	7.0000	6.7800	7.0000	-6.667%	26	2,366	+206.857%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+9.489%	20	2,366	+186.400%
2026-07-27	7.0000	7.1000	6.8500	6.8500	+2.086%	23	2,366	+213.577%
2026-07-24	6.7000	6.7100	6.7000	6.7100	+2.443%	3	2,346	+220.119%
2026-07-23	7.2500	7.3100	6.3000	6.5500	-13.816%	25	2,346	+227.939%
2026-07-22	9.2000	9.2000	7.6000	7.6000	-20.419%	6	2,342	+182.632%
2026-07-21	9.5500	9.5500	9.5500	9.5500	+1.058%	1	2,342	+124.921%
2026-07-20	8.6500	9.4500	8.6500	9.4500	+3.505%	9	2,342	+127.302%
2026-07-17	8.8500	9.1300	8.8500	9.1300	-8.425%	6	2,339	+135.268%
2026-07-16	9.2000	10.5500	9.2000	9.9700	+9.802%	118	2,334	+115.446%
2026-07-15	9.5000	9.5000	9.0000	9.0800	+14.502%	41	2,381	+136.564%
2026-07-14	7.9300	7.9300	7.9300	7.9300	-10.899%	1	2,396	+170.870%
2026-07-13	8.9000	8.9000	8.9000	8.9000	+11.250%	2	2,397	+141.348%
2026-07-10	7.9000	8.0000	7.9000	8.0000	+5.263%	3	2,396	+168.500%
2026-07-08	7.6600	7.6600	7.6000	7.6000	-15.556%	2	2,395	+182.632%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+4.530%	4	2,395	+138.667%
2026-07-06	8.8000	8.8000	8.6100	8.6100	-9.464%	8	2,395	+149.477%
2026-07-02	9.6000	9.6000	9.5100	9.5100	+4.048%	6	2,399	+125.868%
2026-07-01	8.0800	9.2000	8.0800	9.1400	+27.476%	14	2,399	+135.011%
2026-06-30	7.1700	7.1700	7.1700	7.1700	+4.672%	1	2,400	+199.582%
2026-06-29	7.7500	7.8000	6.8500	6.8500	-2.837%	4	2,401	+213.577%
2026-06-26	6.1000	7.3000	6.1000	7.0500	+22.609%	75	2,400	+204.681%
2026-06-25	6.9000	6.9000	5.2400	5.7500	-8.439%	66	2,410	+273.565%
2026-06-24	6.6500	6.9500	6.2800	6.2800	-9.249%	10	2,377	+242.038%
2026-06-23	7.0400	7.0400	6.7000	6.9200	+4.532%	9	2,374	+210.405%
2026-06-22	7.7700	7.7700	6.6200	6.6200	-18.573%	24	2,369	+224.471%
2026-06-18	7.5000	8.1300	7.2000	8.1300	+6.974%	12	2,301	+164.207%
2026-06-17	8.4200	8.8300	7.4000	7.6000	-17.391%	76	2,301	+182.632%
2026-06-16	9.2000	9.2000	9.0000	9.2000	-10.680%	30	2,301	+133.478%
2026-06-15	10.0000	10.8000	10.0000	10.3000	+10.753%	22	2,302	+108.544%
2026-06-12	8.9000	9.4300	8.9000	9.3000	+1.087%	11	2,300	+130.968%
2026-06-11	9.2000	9.8500	8.3000	9.2000	-3.158%	46	2,302	+133.478%
2026-06-10	9.9400	9.9400	9.5000	9.5000	-7.767%	3	2,288	+126.105%
2026-06-09	11.7000	12.2000	10.2000	10.3000	-15.226%	31	2,287	+108.544%
2026-06-08	11.8500	12.1500	11.3800	12.1500	+0.082%	5	2,292	+76.790%
2026-06-05	14.2000	14.2000	12.1400	12.1400	-23.018%	37	2,291	+76.936%
2026-06-04	15.4900	15.7700	14.7000	15.7700	+3.410%	48	2,293	+36.208%
2026-06-03	17.0000	17.0000	14.0000	15.2500	-11.337%	178	2,315	+40.852%
2026-06-02	20.0000	20.0000	17.2000	17.2000	-27.242%	42	2,235	+24.884%
2026-06-01	21.4500	24.0000	21.4500	23.6400	+36.568%	1,719	2,206	-9.137%
2026-05-29	14.8700	17.3100	14.8700	17.3100	+41.306%	93	811	+24.090%
2026-05-28	10.2000	13.4500	10.2000	12.2500	+22.992%	13	746	+75.347%
2026-05-27	10.0000	10.0000	9.7000	9.9600	-2.639%	52	746	+115.663%
2026-05-26	11.1000	11.1000	10.0200	10.2300	-3.033%	39	743	+109.971%
2026-05-22	10.7200	10.7500	10.5500	10.5500	+5.500%	144	746	+103.602%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-6.367%	1	746	+114.800%
2026-05-19	12.9500	12.9500	10.6800	10.6800	-4.301%	5	743	+101.124%
2026-05-18	11.0200	11.1600	10.6000	11.1600	-6.376%	3	743	+92.473%
2026-05-15	11.7900	12.2000	11.3500	11.9200	+24.037%	14	743	+80.201%
2026-05-14	9.3000	9.6100	9.1600	9.6100	+25.621%	27	744	+123.517%
2026-05-13	7.8500	7.8500	7.6500	7.6500	-9.788%	7	758	+180.784%
2026-05-12	8.4800	8.4800	8.4800	8.4800	+3.415%	2	758	+153.302%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-11.351%	1	758	+161.951%
2026-05-08	9.2900	9.4000	9.0700	9.2500	+0.543%	7	758	+132.216%
2026-05-07	10.5000	10.5200	9.2000	9.2000	+1.099%	5	754	+133.478%
2026-05-06	8.5000	9.1000	8.5000	9.1000	+8.982%	4	752	+136.044%
2026-05-05	7.9500	8.3500	7.9000	8.3500	-16.249%	3	748	+157.246%
2026-05-04	9.9700	9.9700	9.9700	9.9700	+4.947%	1	748	+115.446%
2026-05-01	9.1500	9.6000	9.1500	9.5000	+6.742%	26	735	+126.105%
2026-04-30	10.0500	10.0500	7.5500	8.9000	-34.074%	358	735	+141.348%
2026-04-29	12.6900	13.5000	12.6000	13.5000	+2.740%	5	846	+59.111%
2026-04-27	12.7000	13.1600	12.7000	13.1400	+12.308%	201	847	+63.470%
2026-04-24	11.7100	11.9000	11.2400	11.7000	+13.043%	4	845	+83.590%
2026-04-23	11.6000	11.6000	10.3500	10.3500	-23.333%	35	843	+107.536%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+8.000%	12	871	+59.111%
2026-04-21	11.8100	12.5000	11.8100	12.5000	+16.279%	2	877	+71.840%
2026-04-20	10.7500	10.7500	10.7500	10.7500	-10.042%	2	877	+99.814%
2026-04-17	12.0500	14.1000	11.9500	11.9500	+0.844%	112	877	+79.749%
2026-04-16	10.8000	11.8500	10.8000	11.8500	+9.519%	18	806	+81.266%
2026-04-15	10.4000	10.8200	10.1000	10.8200	+33.580%	5	800	+98.521%
2026-04-14	7.3500	8.5000	7.3500	8.1000	+16.547%	27	802	+165.185%
2026-04-13	5.2900	6.9500	5.2900	6.9500	+43.299%	84	789	+209.065%
2026-04-10	4.9500	4.9500	4.8500	4.8500	+11.494%	67	805	+342.887%
2026-04-09	4.0000	4.3500	4.0000	4.3500	-5.435%	19	841	+393.793%
2026-04-08	4.6000	4.6200	4.6000	4.6000	+6.977%	54	856	+366.957%
2026-04-07	4.3300	4.3500	4.1500	4.3000	-3.803%	328	802	+399.535%
2026-04-02	4.6000	4.6000	4.4700	4.4700	-4.283%	18	529	+380.537%
2026-03-31	4.4000	4.6700	4.4000	4.6700	+5.656%	7	529	+359.957%
2026-03-30	4.1700	4.4500	4.0500	4.4200	+7.022%	20	526	+385.973%
2026-03-27	4.0500	4.1300	3.9500	4.1300	-6.136%	11	540	+420.097%
2026-03-26	4.6000	4.7000	4.4000	4.4000	-5.782%	210	533	+388.182%
2026-03-25	5.1500	5.1500	4.6600	4.6700	-8.431%	18	327	+359.957%
2026-03-24	5.1200	5.1200	4.8500	5.1000	-8.929%	10	310	+321.176%
2026-03-23	6.1000	6.1900	5.6000	5.6000	-11.111%	14	310	+283.571%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-3.817%	1	302	+240.952%
2026-03-19	6.7000	6.7000	6.5500	6.5500	-8.392%	3	301	+227.939%
2026-03-18	7.2000	7.2000	7.1000	7.1500	-8.216%	4	300	+200.420%
2026-03-17	7.9000	7.9000	7.7900	7.7900	-7.592%	2	298	+175.738%
2026-03-16	8.3100	8.4300	8.2200	8.4300	-2.543%	23	298	+154.804%
2026-03-13	8.6500	8.6500	8.6500	8.6500	-10.363%	1	288	+148.324%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-11.060%	1	287	+122.591%
2026-03-10	11.8500	11.8500	10.4500	10.8500	-3.298%	25	286	+97.972%
2026-03-09	11.2200	11.2200	11.2200	11.2200	-6.500%	4	283	+91.444%
2026-03-06	12.5600	12.5600	11.7500	12.0000	-4.762%	32	280	+79.000%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-0.552%	1	283	+70.476%
2026-03-04	12.6700	12.6700	12.6700	12.6700	+17.315%	1	283	+69.534%
2026-03-02	10.3000	10.8000	10.2500	10.8000	+8.000%	9	282	+98.889%
2026-02-27	10.0500	10.0500	10.0000	10.0000	-9.091%	14	273	+114.800%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+6.796%	9	259	+95.273%
2026-02-25	9.9800	10.4500	9.8000	10.3000	+23.353%	17	240	+108.544%
2026-02-24	7.4500	8.3500	7.4500	8.3500	-5.114%	2	240	+157.246%
2026-02-23	8.9500	8.9500	8.8000	8.8000	-5.478%	2	240	+144.091%
2026-02-20	9.3100	9.3100	9.3100	9.3100	-33.737%	3	238	+130.720%
2026-02-10	14.0500	14.0500	14.0500	14.0500	+13.124%	1	236	+52.883%
2026-02-09	12.1500	12.4200	12.1500	12.4200	+25.076%	2	235	+72.947%
2026-02-06	9.9300	9.9300	9.9300	9.9300	+5.977%	10	233	+116.314%
2026-02-05	9.9600	10.3000	9.3700	9.3700	-24.006%	161	223	+129.242%
2026-02-04	12.3300	12.3300	12.3300	12.3300	+10.583%	1	64	+74.209%
2026-02-03	11.0000	11.1500	11.0000	11.1500	-26.645%	3	63	+92.646%
2026-01-30	15.2000	15.2000	15.2000	15.2000	0.000%	60	60	+41.316%