Dark

MSFT20270319C590
MSFT Mar 19 2027 590.00 Call (MSFT270319C00590000)
option OPRA

EOD

Sep 29, 2026

19.35+3.476%(+0.65)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.4600	19.3500	16.4600	19.3500	+3.476%	19	1,437	0.000%
2026-09-28	18.6400	19.3500	17.6500	18.7000	-11.751%	110	1,438	+3.476%
2026-09-25	19.3000	21.9100	19.3000	21.1900	+38.951%	212	1,535	-8.683%
2026-09-24	14.7200	15.2500	14.0500	15.2500	-6.154%	16	1,345	+26.885%
2026-09-23	16.8500	16.9000	15.7500	16.2500	+1.246%	11	1,343	+19.077%
2026-09-22	15.8300	16.0500	14.8500	16.0500	-0.311%	16	1,343	+20.561%
2026-09-21	14.5500	16.1000	13.9000	16.1000	+8.054%	58	1,336	+20.186%
2026-09-18	15.0000	15.0000	14.0500	14.9000	-4.487%	30	1,340	+29.866%
2026-09-17	16.3800	16.4000	15.5500	15.6000	+11.429%	6	1,321	+24.038%
2026-09-16	14.8300	14.9500	14.0000	14.0000	-17.647%	13	1,321	+38.214%
2026-09-15	18.2500	18.3500	16.2000	17.0000	-3.955%	10	1,312	+13.824%
2026-09-14	17.2000	18.7500	17.2000	17.7000	+7.273%	12	1,311	+9.322%
2026-09-11	16.3200	16.6500	15.8500	16.5000	+4.430%	20	1,317	+17.273%
2026-09-10	15.4700	15.9000	15.4700	15.8000	-1.250%	21	1,327	+22.468%
2026-09-09	15.9000	16.0000	15.3500	16.0000	+3.226%	7	1,321	+20.938%
2026-09-08	15.7000	15.9200	15.4000	15.5000	-13.165%	10	1,319	+24.839%
2026-09-04	17.6900	17.8500	17.6800	17.8500	-14.059%	4	1,320	+8.403%
2026-09-03	21.4000	22.5000	20.5500	20.7700	+26.646%	37	1,320	-6.837%
2026-09-02	17.8500	17.8500	16.4000	16.4000	-11.590%	160	1,323	+17.988%
2026-09-01	18.5500	18.5500	18.5500	18.5500	-5.115%	1	1,328	+4.313%
2026-08-31	21.4900	22.1000	19.5500	19.5500	-16.631%	29	1,328	-1.023%
2026-08-28	23.1000	25.0000	22.3500	23.4500	+11.401%	558	1,315	-17.484%
2026-08-27	17.8500	21.3000	17.8500	21.0500	+17.729%	9	863	-8.076%
2026-08-26	17.6500	17.8800	17.3300	17.8800	+8.364%	75	859	+8.221%
2026-08-25	15.7500	16.5000	15.7500	16.5000	0.000%	62	864	+17.273%
2026-08-24	16.3800	16.9500	16.0500	16.5000	+9.635%	16	816	+17.273%
2026-08-20	15.0500	15.0500	15.0500	15.0500	-1.634%	1	815	+28.571%
2026-08-19	15.9500	15.9500	15.2800	15.3000	+1.325%	27	816	+26.471%
2026-08-18	15.1500	15.1500	14.9000	15.1000	+3.425%	15	820	+28.146%
2026-08-17	16.2700	16.2700	14.6000	14.6000	-22.423%	126	807	+32.534%
2026-08-14	19.8500	19.8500	18.8200	18.8200	-0.159%	51	812	+2.816%
2026-08-13	19.5000	19.5000	18.8500	18.8500	-0.789%	23	855	+2.653%
2026-08-12	21.0200	21.0200	18.9400	19.0000	-16.373%	5	852	+1.842%
2026-08-11	22.7200	22.7200	22.7200	22.7200	-5.530%	1	852	-14.833%
2026-08-10	24.0400	26.2700	24.0400	24.0500	+2.123%	252	852	-19.543%
2026-08-07	25.2500	25.2500	23.0000	23.5500	-3.484%	65	787	-17.834%
2026-08-06	22.5000	24.4000	22.1000	24.4000	+13.541%	53	812	-20.697%
2026-08-05	21.5400	21.5900	20.2500	21.4900	-12.642%	106	769	-9.958%
2026-08-04	20.8500	24.7500	20.8500	24.6000	+15.115%	70	718	-21.341%
2026-08-03	19.7500	21.5700	18.9400	21.3700	+50.493%	242	704	-9.453%
2026-07-31	12.9000	14.2000	12.6300	14.2000	+14.980%	355	668	+36.268%
2026-07-30	10.0000	12.8700	10.0000	12.3500	+102.791%	80	464	+56.680%
2026-07-29	6.3100	6.5000	6.0900	6.0900	-13.000%	31	451	+217.734%
2026-07-28	6.5500	7.0000	6.5500	7.0000	+9.375%	17	451	+176.429%
2026-07-27	6.4900	6.4900	6.4000	6.4000	+12.281%	5	446	+202.344%
2026-07-23	6.6000	6.7000	5.7000	5.7000	-40.687%	63	442	+239.474%
2026-07-16	8.9000	9.7000	8.9000	9.6100	+12.398%	18	442	+101.353%
2026-07-15	8.8000	8.8000	8.5500	8.5500	+7.009%	7	447	+126.316%
2026-07-13	7.5500	8.0000	7.5500	7.9900	+9.452%	15	447	+142.178%
2026-07-10	7.2500	7.6000	7.1500	7.3000	-16.092%	8	444	+165.068%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+14.323%	1	441	+122.414%
2026-07-06	8.3500	8.3500	7.6100	7.6100	-6.626%	2	442	+154.271%
2026-07-02	8.1500	8.1500	8.1500	8.1500	+10.884%	2	441	+137.423%
2026-06-29	7.3500	7.3500	7.2500	7.3500	+6.522%	36	441	+163.265%
2026-06-26	6.6200	6.9000	6.4000	6.9000	+35.827%	3	423	+180.435%
2026-06-25	5.1500	5.1500	5.0500	5.0800	-14.622%	17	423	+280.906%
2026-06-24	6.2500	6.2500	5.9500	5.9500	-3.722%	6	413	+225.210%
2026-06-23	6.5900	6.5900	6.1800	6.1800	+3.000%	3	413	+213.107%
2026-06-22	6.7300	6.7300	6.0000	6.0000	-18.919%	5	411	+222.500%
2026-06-18	7.4000	7.4300	7.2000	7.4000	+4.965%	4	408	+161.486%
2026-06-17	8.0000	8.1000	7.0500	7.0500	-16.568%	6	408	+174.468%
2026-06-16	8.5500	8.5500	8.3500	8.4500	-8.649%	7	408	+128.994%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+14.198%	1	409	+109.189%
2026-06-12	8.1500	8.1500	8.1000	8.1000	+3.053%	17	409	+138.889%
2026-06-11	8.1500	8.1500	7.8600	7.8600	-10.682%	2	422	+146.183%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-6.283%	1	422	+119.886%
2026-06-09	10.7000	10.7000	9.1500	9.3900	-16.161%	17	421	+106.070%
2026-06-08	10.8700	11.2000	10.5500	11.2000	+1.818%	7	412	+72.768%
2026-06-05	11.4400	11.4400	11.0000	11.0000	-17.293%	4	414	+75.909%
2026-06-04	14.0500	14.0500	13.2200	13.3000	-5.000%	37	415	+45.489%
2026-06-03	14.3500	14.3700	12.9000	14.0000	-15.916%	286	415	+38.214%
2026-06-02	16.6500	16.6500	16.6500	16.6500	-22.558%	10	311	+16.216%
2026-06-01	20.1500	22.0300	20.1500	21.5000	+48.276%	101	313	-10.000%
2026-05-29	14.4500	14.5000	14.4500	14.5000	+31.818%	2	259	+33.448%
2026-05-28	10.5000	12.0000	10.5000	11.0000	+22.222%	24	258	+75.909%
2026-05-27	8.8500	9.0000	8.7500	9.0000	-1.207%	13	251	+115.000%
2026-05-26	9.3500	9.3500	8.9100	9.1100	-10.246%	42	244	+112.404%
2026-05-21	9.9300	10.1500	9.9300	10.1500	+0.296%	6	236	+90.640%
2026-05-18	10.0000	10.1200	10.0000	10.1200	+0.797%	2	236	+91.206%
2026-05-15	10.0400	10.0400	10.0400	10.0400	+16.744%	1	231	+92.729%
2026-05-14	8.4000	8.6000	8.4000	8.6000	+22.857%	5	231	+125.000%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	232	+176.429%
2026-05-11	7.8000	7.8000	7.5000	7.5000	-8.537%	2	232	+158.000%
2026-05-08	8.4400	8.4400	8.1400	8.2000	-9.292%	3	232	+135.976%
2026-05-07	9.5100	9.6000	8.8600	9.0400	+15.159%	11	229	+114.049%
2026-05-06	7.6700	8.1000	7.6700	7.8500	+7.682%	14	228	+146.497%
2026-05-05	7.2900	7.2900	7.2900	7.2900	-5.325%	5	226	+165.432%
2026-05-04	7.8000	7.8000	7.7000	7.7000	-14.444%	101	231	+151.299%
2026-05-01	8.6000	9.0000	8.6000	9.0000	+12.080%	5	269	+115.000%
2026-04-30	10.1400	10.1400	6.8500	8.0300	-29.251%	142	269	+140.971%
2026-04-29	11.3500	11.3500	11.3500	11.3500	-10.277%	3	271	+70.485%
2026-04-28	12.2000	12.6500	12.1300	12.6500	+5.241%	26	269	+52.964%
2026-04-27	11.0700	12.2000	11.0700	12.0200	+8.288%	24	270	+60.982%
2026-04-24	10.4500	11.1600	10.0500	11.1000	+12.690%	4	256	+74.324%
2026-04-23	9.8000	9.9400	9.8000	9.8500	-16.525%	3	255	+96.447%
2026-04-22	12.0000	12.3600	11.8000	11.8000	+1.288%	15	255	+63.983%
2026-04-21	11.6500	11.6500	11.6000	11.6500	+17.085%	102	255	+66.094%
2026-04-20	9.9500	9.9500	9.9500	9.9500	-10.842%	1	189	+94.472%
2026-04-17	11.2000	11.9500	11.1600	11.1600	+5.782%	104	189	+73.387%
2026-04-16	10.2000	10.5500	10.2000	10.5500	+14.054%	4	90	+83.412%
2026-04-15	9.8000	9.8000	9.2500	9.2500	+25.850%	2	87	+109.189%
2026-04-14	7.4100	7.4500	7.2600	7.3500	+22.500%	43	87	+163.265%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+53.453%	1	75	+222.500%
2026-04-09	3.8700	3.9100	3.8700	3.9100	-3.457%	13	74	+394.885%
2026-04-08	4.0500	4.0500	4.0500	4.0500	+10.656%	1	63	+377.778%
2026-04-07	3.6600	3.6600	3.6600	3.6600	-10.732%	1	63	+428.689%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+3.015%	2	63	+371.951%
2026-03-31	3.9800	3.9800	3.9800	3.9800	+6.989%	2	61	+386.181%
2026-03-27	3.7200	3.7200	3.7200	3.7200	-10.361%	1	61	+420.161%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-9.783%	2	61	+366.265%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-9.804%	1	59	+320.652%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-17.073%	2	58	+279.412%
2026-03-19	6.1500	6.1500	6.1500	6.1500	-10.219%	1	56	+214.634%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-8.667%	1	57	+182.482%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-12.075%	1	56	+158.000%
2026-03-12	8.5300	8.5300	8.5300	8.5300	-18.060%	36	55	+126.846%
2026-03-09	10.0900	10.4100	10.0900	10.4100	-4.495%	5	43	+85.879%
2026-03-06	11.7000	11.7000	10.9000	10.9000	-0.909%	8	39	+77.523%
2026-03-04	10.4500	11.0000	10.4500	11.0000	+13.990%	3	33	+75.909%
2026-03-02	9.3500	9.6500	9.3500	9.6500	+4.777%	2	34	+100.518%
2026-02-27	9.2100	9.2100	9.2100	9.2100	+9.512%	1	34	+110.098%
2026-02-25	8.4100	8.4100	8.4100	8.4100	+8.098%	8	25	+130.083%
2026-02-24	7.7800	7.7800	7.7800	7.7800	-0.256%	1	25	+148.715%
2026-02-23	7.7000	7.8000	7.7000	7.8000	-11.364%	12	25	+148.077%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-3.297%	1	19	+119.886%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+7.059%	10	18	+112.637%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-13.265%	1	13	+127.647%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+4.925%	1	12	+97.449%
2026-02-06	10.0400	10.0400	9.3400	9.3400	-5.466%	5	11	+107.173%
2026-02-03	9.7500	9.8800	9.7500	9.8800	-32.698%	5	6	+95.850%
2026-01-30	14.6800	14.6800	14.6800	14.6800	0.000%	1	1	+31.812%