Dark

MSFT20270319C600
MSFT Mar 19 2027 600.00 Call (MSFT270319C00600000)
option OPRA

EOD

Sep 29, 2026

16.52-0.482%(-0.08)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	16.5700	14.5000	16.5200	-0.482%	48	3,640	0.000%
2026-09-28	15.7000	17.2500	15.0000	16.6000	-11.230%	103	3,641	-0.482%
2026-09-25	14.0300	19.5000	14.0300	18.7000	+43.846%	515	3,633	-11.658%
2026-09-24	12.8800	13.1600	12.0000	13.0000	-8.644%	140	3,712	+27.077%
2026-09-23	14.4000	16.4000	13.4000	14.2300	+2.892%	496	3,660	+16.093%
2026-09-22	16.0000	16.0000	12.9500	13.8300	-5.918%	138	3,818	+19.450%
2026-09-21	12.9500	14.7000	12.0000	14.7000	+19.028%	197	3,816	+12.381%
2026-09-18	13.0000	13.2500	12.2500	12.3500	-3.516%	218	3,764	+33.765%
2026-09-17	15.0000	15.0000	12.8000	12.8000	+1.830%	229	3,653	+29.063%
2026-09-16	13.4400	13.7300	12.2900	12.5700	-11.479%	175	3,536	+31.424%
2026-09-15	15.2500	16.1900	14.0000	14.2000	-14.199%	337	3,618	+16.338%
2026-09-14	14.8500	17.4500	14.6500	16.5500	+16.549%	259	3,404	-0.181%
2026-09-11	14.8000	15.3000	13.5000	14.2000	+0.141%	72	3,412	+16.338%
2026-09-10	13.3000	14.5000	13.0000	14.1800	+2.383%	80	3,410	+16.502%
2026-09-09	14.1000	14.2000	13.8500	13.8500	-3.819%	44	3,380	+19.278%
2026-09-08	14.0000	14.5000	13.3100	14.4000	-10.280%	109	3,392	+14.722%
2026-09-04	17.9500	18.2000	15.3500	16.0500	-18.734%	133	3,413	+2.928%
2026-09-03	16.5900	20.0000	16.5900	19.7500	+33.898%	173	3,413	-16.354%
2026-09-02	15.1700	15.6700	14.0700	14.7500	-10.606%	140	3,417	+12.000%
2026-09-01	16.7000	18.2000	15.8000	16.5000	-15.385%	256	3,443	+0.121%
2026-08-31	19.8900	19.8900	19.4000	19.5000	-7.231%	32	3,449	-15.282%
2026-08-28	19.0000	22.5000	19.0000	21.0200	+12.107%	260	3,435	-21.408%
2026-08-27	15.8500	19.0000	15.8000	18.7500	+16.460%	129	3,333	-11.893%
2026-08-26	15.0000	16.1000	15.0000	16.1000	+9.227%	36	3,313	+2.609%
2026-08-25	14.5000	15.0000	14.0000	14.7400	+1.655%	215	3,297	+12.076%
2026-08-24	13.7600	15.0000	13.7600	14.5000	+11.538%	131	3,139	+13.931%
2026-08-21	13.3000	14.2000	13.0000	13.0000	0.000%	39	3,064	+27.077%
2026-08-20	13.8000	13.8000	12.6500	13.0000	-3.704%	22	3,057	+27.077%
2026-08-19	13.1000	14.9000	13.1000	13.5000	-2.032%	26	3,041	+22.370%
2026-08-18	13.2800	13.8500	12.7000	13.7800	+4.236%	54	3,043	+19.884%
2026-08-17	15.6500	15.6500	13.0000	13.2200	-20.361%	172	3,033	+24.962%
2026-08-14	17.5000	18.0500	16.6000	16.6000	-6.742%	147	2,987	-0.482%
2026-08-13	18.0000	18.9500	16.5700	17.8000	+5.764%	441	3,075	-7.191%
2026-08-12	19.4000	19.4000	16.6000	16.8300	-16.269%	130	2,925	-1.842%
2026-08-11	20.5000	21.2500	20.0900	20.1000	-8.093%	55	2,913	-17.811%
2026-08-10	23.0000	24.8300	21.6500	21.8700	+2.676%	203	2,886	-24.463%
2026-08-07	23.1500	23.1500	20.3000	21.3000	-3.182%	89	2,881	-22.441%
2026-08-06	19.4500	22.3500	19.4500	22.0000	+12.994%	201	2,867	-24.909%
2026-08-05	20.3800	20.6200	18.7000	19.4700	-5.851%	113	2,786	-15.152%
2026-08-04	17.5000	22.4000	17.5000	20.6800	+10.293%	347	2,794	-20.116%
2026-08-03	14.6000	19.6500	14.6000	18.7500	+47.638%	776	2,737	-11.893%
2026-07-31	10.7000	13.0000	10.3800	12.7000	+17.267%	1,477	2,668	+30.079%
2026-07-30	6.8500	12.2000	6.8500	10.8300	+108.269%	3,384	3,119	+52.539%
2026-07-29	5.6000	6.1000	5.2000	5.2000	-9.565%	66	4,080	+217.692%
2026-07-28	5.5000	6.3600	5.5000	5.7500	0.000%	19	4,062	+187.304%
2026-07-27	5.9200	5.9200	5.5000	5.7500	+5.119%	12	4,062	+187.304%
2026-07-24	5.5500	5.7500	5.4300	5.4700	+3.208%	35	4,059	+202.011%
2026-07-23	6.0000	6.0700	5.0400	5.3000	-18.462%	132	4,085	+211.698%
2026-07-22	7.2000	7.2000	6.3000	6.5000	-10.714%	19	4,145	+154.154%
2026-07-21	7.4000	7.6500	7.2800	7.2800	-8.081%	76	4,147	+126.923%
2026-07-20	7.1500	8.2000	6.9800	7.9200	+4.624%	118	4,136	+108.586%
2026-07-17	7.5000	7.7000	7.0000	7.5700	-5.963%	71	4,181	+118.230%
2026-07-16	7.8000	8.8000	7.8000	8.0500	+5.366%	63	4,183	+105.217%
2026-07-15	6.9500	8.0500	6.9500	7.6400	+10.725%	102	4,177	+116.230%
2026-07-14	6.3000	6.9000	6.3000	6.9000	-2.405%	74	4,179	+139.420%
2026-07-13	7.3500	7.5000	6.8000	7.0700	+3.212%	88	4,142	+133.663%
2026-07-10	7.2000	7.3000	6.5000	6.8500	+5.385%	66	4,175	+141.168%
2026-07-09	5.8000	6.5000	5.8000	6.5000	+3.175%	31	4,206	+154.154%
2026-07-08	6.7000	7.3000	6.2400	6.3000	-13.699%	79	4,191	+162.222%
2026-07-07	8.0000	8.3000	7.2300	7.3000	-2.667%	126	4,158	+126.301%
2026-07-06	7.5000	7.5000	7.0200	7.5000	-11.765%	399	4,190	+120.267%
2026-07-02	7.4500	8.5000	7.4000	8.5000	+15.646%	102	3,936	+94.353%
2026-07-01	6.6700	7.9000	6.6700	7.3500	+20.492%	266	3,936	+124.762%
2026-06-30	5.8700	6.4500	5.8500	6.1000	+3.390%	73	3,943	+170.820%
2026-06-29	6.9000	6.9500	5.6900	5.9000	+0.340%	609	3,943	+180.000%
2026-06-26	5.2500	6.1400	5.1200	5.8800	+23.789%	131	3,783	+180.952%
2026-06-25	4.9100	5.1100	4.5000	4.7500	-10.714%	1,494	3,745	+247.789%
2026-06-24	6.2000	6.2000	5.3200	5.3200	-8.276%	15	2,371	+210.526%
2026-06-23	6.2000	6.2000	5.7000	5.8000	+9.434%	11	2,371	+184.828%
2026-06-22	5.6000	6.7100	5.3000	5.3000	-18.462%	668	2,368	+211.698%
2026-06-18	6.6200	7.1000	6.2600	6.5000	+8.333%	36	1,759	+154.154%
2026-06-17	7.5000	7.5000	6.0000	6.0000	-21.671%	685	1,759	+175.333%
2026-06-16	7.9500	7.9500	7.6000	7.6600	-13.933%	129	1,759	+115.666%
2026-06-15	8.5000	9.0700	8.4000	8.9000	+10.559%	225	1,706	+85.618%
2026-06-12	7.4000	8.1000	7.3900	8.0500	+3.604%	94	1,620	+105.217%
2026-06-11	7.5000	7.8400	7.0000	7.7700	-3.837%	80	1,571	+112.613%
2026-06-10	8.2200	9.0000	8.0000	8.0800	-5.497%	33	1,539	+104.455%
2026-06-09	10.1200	10.1200	8.3500	8.5500	-14.671%	80	1,525	+93.216%
2026-06-08	10.0000	10.3000	9.5000	10.0200	-4.753%	37	1,500	+64.870%
2026-06-05	12.4000	12.4000	9.9500	10.5200	-14.402%	741	1,485	+57.034%
2026-06-04	13.6100	13.6100	12.0300	12.2900	-3.608%	62	1,401	+34.418%
2026-06-03	14.9300	14.9300	11.8000	12.7500	-15.842%	168	1,370	+29.569%
2026-06-02	17.0000	17.0000	14.9000	15.1500	-23.869%	349	1,369	+9.043%
2026-06-01	17.8900	20.4000	17.0000	19.9000	+37.241%	266	1,327	-16.985%
2026-05-29	12.0000	14.6200	12.0000	14.5000	+40.097%	389	1,289	+13.931%
2026-05-28	9.9500	11.0000	9.9000	10.3500	+26.838%	21	1,296	+59.614%
2026-05-27	8.0700	8.4500	7.8600	8.1600	-2.741%	20	1,294	+102.451%
2026-05-26	8.5000	8.8000	8.1100	8.3900	-4.114%	48	1,298	+96.901%
2026-05-22	9.3700	9.6500	8.7500	8.7500	-2.016%	27	1,302	+88.800%
2026-05-21	8.7700	9.1000	8.6000	8.9300	-0.778%	16	1,297	+84.994%
2026-05-20	8.0000	9.0000	8.0000	9.0000	+5.882%	40	1,297	+83.556%
2026-05-19	10.0400	10.5600	8.5000	8.5000	-7.709%	131	1,293	+94.353%
2026-05-18	8.6000	9.6000	8.6000	9.2100	+2.561%	26	1,293	+79.370%
2026-05-15	8.2500	10.2000	8.2500	8.9800	+24.722%	61	1,293	+83.964%
2026-05-14	7.0000	7.9000	6.8500	7.2000	+8.271%	33	1,292	+129.444%
2026-05-13	6.4000	6.7800	6.3200	6.6500	-0.746%	10	1,273	+148.421%
2026-05-12	7.2000	7.2000	6.5300	6.7000	-4.286%	42	1,273	+146.567%
2026-05-11	6.8200	7.2400	6.8000	7.0000	+10.236%	25	1,273	+136.000%
2026-05-08	7.5600	7.6800	6.3500	6.3500	-20.625%	17	1,235	+160.157%
2026-05-07	8.5000	8.7500	7.9000	8.0000	+14.286%	59	1,232	+106.500%
2026-05-06	6.4000	7.0000	6.4000	7.0000	+7.858%	6	1,244	+136.000%
2026-05-05	6.6500	6.6500	6.4000	6.4900	-11.096%	3	1,242	+154.545%
2026-05-04	7.3500	8.0500	7.3000	7.3000	-2.145%	9	1,244	+126.301%
2026-05-01	7.7500	8.1800	7.4600	7.4600	+3.611%	33	1,233	+121.448%
2026-04-30	7.8000	8.1000	6.2400	7.2000	-32.710%	704	1,233	+129.444%
2026-04-29	10.3000	11.4500	10.2500	10.7000	-8.076%	89	904	+54.393%
2026-04-28	11.0000	11.6400	10.7700	11.6400	+5.818%	39	881	+41.924%
2026-04-27	10.2500	11.0200	10.0200	11.0000	+5.163%	218	890	+50.182%
2026-04-24	9.4500	10.4600	9.3400	10.4600	+21.769%	56	710	+57.935%
2026-04-23	9.0000	9.7900	8.5900	8.5900	-21.909%	85	708	+92.317%
2026-04-22	10.7400	11.2000	10.5500	11.0000	+12.821%	18	637	+50.182%
2026-04-21	9.5100	10.5000	9.5100	9.7500	+8.817%	57	663	+69.436%
2026-04-20	9.6300	9.6300	8.8000	8.9600	-7.629%	26	663	+84.375%
2026-04-17	10.2300	11.5000	9.4000	9.7000	-0.513%	104	642	+70.309%
2026-04-16	9.8100	9.8100	8.8500	9.7500	+8.939%	52	620	+69.436%
2026-04-15	7.0000	9.1500	7.0000	8.9500	+33.582%	121	629	+84.581%
2026-04-14	6.0700	7.1700	6.0700	6.7000	+15.517%	40	586	+146.567%
2026-04-13	4.4500	5.8000	4.3500	5.8000	+45.000%	28	586	+184.828%
2026-04-10	3.7900	4.0300	3.7900	4.0000	+12.994%	125	583	+313.000%
2026-04-09	3.6500	3.7000	3.2000	3.5400	+3.509%	135	531	+366.667%
2026-04-08	3.7000	3.7000	3.4100	3.4200	-2.286%	103	499	+383.041%
2026-04-07	3.4000	3.5000	3.2100	3.5000	-1.961%	11	476	+372.000%
2026-04-06	3.8000	3.8000	3.5500	3.5700	-0.557%	28	481	+362.745%
2026-04-02	3.5900	3.5900	3.5900	3.5900	-2.973%	2	475	+360.167%
2026-04-01	3.8200	4.1000	3.7000	3.7000	-1.333%	10	475	+346.486%
2026-03-31	3.6300	3.9500	3.6300	3.7500	+10.619%	67	467	+340.533%
2026-03-30	3.3600	3.6000	3.2200	3.3900	+2.727%	45	461	+387.316%
2026-03-27	3.4000	3.4000	3.2500	3.3000	-5.444%	12	441	+400.606%
2026-03-26	3.8000	3.8000	3.4900	3.4900	-7.916%	18	435	+373.352%
2026-03-25	4.0200	4.0200	3.7500	3.7900	-6.420%	37	421	+335.884%
2026-03-24	4.0900	4.2800	3.9300	4.0500	-10.000%	149	405	+307.901%
2026-03-23	5.0000	5.0000	4.5000	4.5000	-10.000%	46	375	+267.111%
2026-03-20	5.3500	5.3500	4.9000	5.0000	-6.542%	204	347	+230.400%
2026-03-19	5.5000	5.6500	5.2100	5.3500	-6.140%	26	161	+208.785%
2026-03-18	6.0000	6.1100	5.6500	5.7000	-7.317%	44	143	+189.825%
2026-03-17	6.3000	6.3000	6.1500	6.1500	-9.824%	3	134	+168.618%
2026-03-16	6.7000	6.8800	6.5300	6.8200	+0.294%	42	132	+142.229%
2026-03-13	7.3000	7.5000	6.8000	6.8000	-13.924%	14	97	+142.941%
2026-03-12	8.0000	8.1000	7.9000	7.9000	0.000%	6	90	+109.114%
2026-03-11	8.8000	8.8000	7.7500	7.9000	-7.494%	29	94	+109.114%
2026-03-10	8.5000	8.7700	8.5000	8.5400	-7.476%	33	84	+93.443%
2026-03-09	9.5000	9.5000	9.1500	9.2300	-7.236%	10	100	+78.982%
2026-03-06	10.5000	10.5000	9.9500	9.9500	-4.785%	17	97	+66.030%
2026-03-05	10.2000	10.4500	10.2000	10.4500	+2.552%	7	91	+58.086%
2026-03-04	9.9900	10.5000	9.2000	10.1900	+5.815%	17	90	+62.120%
2026-03-03	8.5000	9.6500	8.5000	9.6300	+8.081%	7	92	+71.547%
2026-03-02	8.8600	8.9100	8.6000	8.9100	+8.000%	26	93	+85.410%
2026-02-27	8.1900	8.5000	8.1900	8.2500	-10.811%	7	77	+100.242%
2026-02-26	10.0000	10.0000	9.2500	9.2500	+4.994%	5	70	+78.595%
2026-02-25	7.7100	8.8100	7.7100	8.8100	+22.361%	10	71	+87.514%
2026-02-24	7.0000	7.2000	7.0000	7.2000	+7.623%	2	71	+129.444%
2026-02-23	7.3500	8.0000	6.6900	6.6900	-15.955%	19	70	+146.936%
2026-02-20	8.1500	8.1500	7.9600	7.9600	-0.748%	3	74	+107.538%
2026-02-19	8.0200	8.0200	8.0200	8.0200	-2.314%	2	71	+105.985%
2026-02-18	8.0000	8.2100	8.0000	8.2100	-0.485%	3	71	+101.218%
2026-02-17	8.4500	8.4500	7.8800	8.2500	-9.440%	6	69	+100.242%
2026-02-13	9.1100	9.1100	9.1100	9.1100	+5.807%	20	45	+81.339%
2026-02-12	8.8800	8.8800	8.6100	8.6100	-8.111%	4	45	+91.870%
2026-02-11	9.5500	9.5500	9.3700	9.3700	-19.363%	3	45	+76.307%
2026-02-10	11.4300	11.9300	11.4300	11.6200	+14.936%	8	42	+42.169%
2026-02-09	9.7500	10.1100	9.6500	10.1100	+19.081%	10	46	+63.403%
2026-02-06	8.0000	8.5000	8.0000	8.4900	+11.126%	4	36	+94.582%
2026-02-05	8.4700	8.4700	7.6400	7.6400	-24.951%	6	33	+116.230%
2026-02-04	10.1000	10.1800	10.1000	10.1800	+14.898%	2	30	+62.279%
2026-02-03	9.5700	9.5700	8.8600	8.8600	-16.019%	19	28	+86.456%
2026-02-02	12.5500	12.5500	10.1000	10.5500	-13.169%	21	31	+56.588%
2026-01-30	13.0000	13.0000	11.9500	12.1500	0.000%	25	15	+35.967%