Dark

MSFT20270319C610
MSFT Mar 19 2027 610.00 Call (MSFT270319C00610000)
option OPRA

EOD

Sep 29, 2026

14.51-3.395%(-0.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.2500	14.5500	14.2500	14.5100	-3.395%	5	782	0.000%
2026-09-28	14.1500	15.0200	13.8500	15.0200	-10.060%	9	783	-3.395%
2026-09-25	14.3500	17.3500	14.3500	16.7000	+51.131%	39	780	-13.114%
2026-09-24	10.9900	11.0500	10.9900	11.0500	-12.302%	5	769	+31.312%
2026-09-23	12.3500	12.6000	12.3500	12.6000	+1.613%	3	769	+15.159%
2026-09-22	11.4000	12.4000	11.3500	12.4000	+0.813%	4	770	+17.016%
2026-09-21	11.1400	12.3000	11.1400	12.3000	+6.494%	11	769	+17.967%
2026-09-18	10.9800	11.5500	10.8800	11.5500	-6.855%	6	765	+25.628%
2026-09-17	12.0000	12.4000	12.0000	12.4000	+7.826%	4	766	+17.016%
2026-09-16	11.4500	11.5700	10.8900	11.5000	-13.534%	5	763	+26.174%
2026-09-15	13.4000	13.4000	13.3000	13.3000	-11.037%	3	760	+9.098%
2026-09-14	14.2900	15.2800	13.9800	14.9500	+22.141%	10	760	-2.943%
2026-09-11	12.6000	12.8000	12.2400	12.2400	+7.368%	32	759	+18.546%
2026-09-10	12.7500	12.7500	11.4000	11.4000	-8.065%	10	787	+27.281%
2026-09-09	12.3500	12.4000	12.3500	12.4000	+1.639%	4	785	+17.016%
2026-09-08	12.0000	12.3000	12.0000	12.2000	-10.623%	8	784	+18.934%
2026-09-04	13.6000	13.6500	13.6000	13.6500	-22.000%	5	799	+6.300%
2026-09-03	14.4500	17.6700	14.4500	17.5000	+35.659%	43	799	-17.086%
2026-09-02	13.4000	13.6000	12.9000	12.9000	-10.727%	48	793	+12.481%
2026-09-01	14.5500	14.5900	14.3000	14.4500	-16.763%	34	774	+0.415%
2026-08-31	17.1800	17.6000	17.1800	17.3600	-7.610%	62	755	-16.417%
2026-08-28	17.9000	19.8500	17.9000	18.7900	+12.989%	132	716	-22.778%
2026-08-27	15.4400	16.8500	15.4400	16.6300	+21.387%	130	651	-12.748%
2026-08-26	13.7500	13.7500	13.7000	13.7000	+8.730%	10	662	+5.912%
2026-08-21	12.5900	12.6000	12.5500	12.6000	+8.062%	98	659	+15.159%
2026-08-20	12.0000	12.0000	11.6600	11.6600	-2.914%	11	606	+24.443%
2026-08-19	13.0000	13.0000	12.0100	12.0100	+0.502%	2	600	+20.816%
2026-08-18	11.9500	11.9500	11.9500	11.9500	+1.702%	1	600	+21.423%
2026-08-17	11.6000	11.7500	11.5500	11.7500	-21.141%	33	600	+23.489%
2026-08-14	15.9600	16.0000	14.9000	14.9000	-8.025%	30	589	-2.617%
2026-08-13	16.9000	16.9000	15.3500	16.2000	+6.230%	9	568	-10.432%
2026-08-12	16.0000	16.1000	15.1500	15.2500	-18.493%	17	566	-4.852%
2026-08-11	19.7500	19.7500	18.2500	18.7100	-9.263%	16	568	-22.448%
2026-08-10	20.6200	20.6200	20.6200	20.6200	+7.676%	1	573	-29.631%
2026-08-07	20.5000	20.5000	18.8500	19.1500	-3.136%	21	573	-24.230%
2026-08-06	19.4500	19.7700	18.8500	19.7700	+13.621%	8	557	-26.606%
2026-08-05	17.3100	17.9000	17.3100	17.4000	-11.675%	11	552	-16.609%
2026-08-04	16.9500	19.8800	16.9000	19.7000	+15.882%	66	550	-26.345%
2026-08-03	16.2000	17.1000	15.5700	17.0000	+51.111%	26	534	-14.647%
2026-07-31	10.4000	11.3000	10.4000	11.2500	+6.736%	347	537	+28.978%
2026-07-30	10.1000	10.5400	8.7500	10.5400	+104.660%	21	610	+37.666%
2026-07-28	5.7000	5.7000	5.1500	5.1500	-1.905%	4	617	+181.748%
2026-07-27	5.2500	5.2500	5.2500	5.2500	+5.000%	4	617	+176.381%
2026-07-24	5.2600	5.2600	5.0000	5.0000	+1.215%	2	617	+190.200%
2026-07-23	4.8700	4.9500	4.8700	4.9400	-30.520%	110	617	+193.725%
2026-07-20	6.8600	7.2200	6.8600	7.1100	+5.333%	3	616	+104.079%
2026-07-17	6.7500	6.7500	6.7500	6.7500	-4.930%	2	615	+114.963%
2026-07-15	7.3000	7.3000	7.1000	7.1000	+5.655%	9	617	+104.366%
2026-07-13	6.7000	6.7400	6.7000	6.7200	+15.862%	9	617	+115.923%
2026-07-08	5.9400	5.9400	5.8000	5.8000	-15.081%	23	616	+150.172%
2026-07-07	7.2900	7.2900	6.8100	6.8300	+2.553%	5	627	+112.445%
2026-07-06	6.6700	6.6700	6.6500	6.6600	-6.853%	334	627	+117.868%
2026-07-02	6.7500	7.1500	6.7500	7.1500	+3.623%	2	386	+102.937%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+26.606%	1	386	+110.290%
2026-06-29	6.2000	6.2700	5.2500	5.4500	+1.869%	11	386	+166.239%
2026-06-26	4.7700	5.4000	4.7700	5.3500	-1.109%	17	377	+171.215%
2026-06-24	5.4400	5.4400	5.4100	5.4100	+2.075%	4	372	+168.207%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+6.212%	2	374	+173.774%
2026-06-22	6.3500	6.3500	4.9900	4.9900	-16.415%	3	376	+190.782%
2026-06-17	6.3800	6.3800	5.9700	5.9700	-15.319%	3	378	+143.049%
2026-06-16	7.4000	7.4000	7.0000	7.0500	-10.759%	50	378	+105.816%
2026-06-09	8.1000	8.1200	7.8500	7.9000	-15.957%	25	330	+83.671%
2026-06-08	9.3900	9.4000	9.0000	9.4000	-1.053%	26	322	+54.362%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-18.664%	2	318	+52.737%
2026-06-04	11.5800	11.6800	11.5800	11.6800	+6.085%	3	316	+24.229%
2026-06-03	12.4000	12.4000	10.8000	11.0100	-23.007%	286	315	+31.789%
2026-06-02	13.8500	15.5000	13.8500	14.3000	-21.644%	17	262	+1.469%
2026-06-01	16.9500	18.5500	16.9100	18.2500	+51.704%	165	255	-20.493%
2026-05-29	10.8000	12.1000	10.8000	12.0300	+31.619%	7	170	+20.615%
2026-05-28	9.5000	9.7300	9.1400	9.1400	+7.529%	18	169	+58.753%
2026-05-15	8.6500	8.6500	8.5000	8.5000	+42.857%	8	174	+70.706%
2026-05-13	5.5000	5.9500	5.5000	5.9500	-0.833%	8	177	+143.866%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-15.493%	1	174	+141.833%
2026-05-07	7.3000	7.3000	7.1000	7.1000	+7.576%	16	174	+104.366%
2026-05-06	6.6000	6.6000	6.6000	6.6000	+7.317%	2	166	+119.848%
2026-05-05	5.8500	6.1500	5.8500	6.1500	-3.906%	2	166	+135.935%
2026-04-30	6.7300	6.7400	5.5600	6.4000	-33.679%	62	166	+126.719%
2026-04-29	9.6500	9.6500	9.6500	9.6500	-3.789%	1	117	+50.363%
2026-04-28	10.0300	10.0300	10.0300	10.0300	+1.827%	1	118	+44.666%
2026-04-27	9.0000	9.8500	9.0000	9.8500	+19.684%	2	117	+47.310%
2026-04-23	8.5000	8.5000	8.2300	8.2300	-14.715%	65	117	+76.306%
2026-04-22	9.6500	9.6500	9.6500	9.6500	+10.412%	1	68	+50.363%
2026-04-21	8.8000	8.8000	8.7400	8.7400	+10.633%	2	68	+66.018%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-15.868%	1	68	+83.671%
2026-04-17	9.3900	9.3900	9.3900	9.3900	+3.757%	3	67	+54.526%
2026-04-16	9.0000	9.0500	8.9500	9.0500	+12.005%	14	67	+60.331%
2026-04-15	8.0800	8.0800	8.0800	8.0800	+59.055%	1	69	+79.579%
2026-04-13	5.0800	5.0800	5.0800	5.0800	+60.759%	3	69	+185.630%
2026-04-09	3.2000	3.2000	3.1600	3.1600	+3.947%	2	69	+359.177%
2026-04-07	3.0000	3.0600	3.0000	3.0400	-3.492%	13	68	+377.303%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+6.061%	1	68	+360.635%
2026-03-31	2.9700	2.9700	2.9700	2.9700	-0.669%	2	68	+388.552%
2026-03-30	2.9000	3.0000	2.9000	2.9900	-1.320%	27	67	+385.284%
2026-03-27	3.0200	3.0300	3.0100	3.0300	-9.009%	15	55	+378.878%
2026-03-26	3.3300	3.3300	3.3300	3.3300	-0.299%	1	57	+335.736%
2026-03-25	3.5000	3.5000	3.3400	3.3400	-4.571%	4	57	+334.431%
2026-03-24	3.6000	3.6200	3.5000	3.5000	-20.273%	5	59	+314.571%
2026-03-23	4.3900	4.3900	4.3900	4.3900	+0.228%	1	59	+230.524%
2026-03-20	4.3800	4.3800	4.3800	4.3800	-7.789%	2	59	+231.279%
2026-03-19	4.7500	4.7500	4.7500	4.7500	-6.863%	1	57	+205.474%
2026-03-18	5.3000	5.3000	5.1000	5.1000	-15.980%	22	56	+184.510%
2026-03-16	6.0100	6.0700	6.0100	6.0700	-1.939%	4	42	+139.044%
2026-03-13	6.3100	6.3100	6.1900	6.1900	-21.447%	5	40	+134.410%
2026-03-10	7.8800	7.8800	7.8800	7.8800	-11.461%	2	38	+84.137%
2026-03-06	10.1000	10.1000	8.9000	8.9000	-2.626%	21	38	+63.034%
2026-03-04	9.1400	9.1400	9.1400	9.1400	+5.665%	1	38	+58.753%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+7.721%	2	37	+67.746%
2026-03-02	8.0300	8.0300	8.0300	8.0300	+3.613%	1	37	+80.697%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+0.649%	2	37	+87.226%
2026-02-25	7.1000	7.7000	7.1000	7.7000	+16.139%	2	36	+88.442%
2026-02-24	6.3100	6.6300	6.3100	6.6300	+9.406%	5	36	+118.854%
2026-02-23	6.6000	6.6000	6.0000	6.0600	-17.775%	12	36	+139.439%
2026-02-17	7.3700	7.3700	7.3700	7.3700	-11.631%	4	31	+96.879%
2026-02-11	8.3400	8.3400	8.3400	8.3400	+14.090%	1	27	+73.981%
2026-02-05	7.3100	7.3100	7.3100	7.3100	-19.670%	1	27	+98.495%
2026-02-04	8.5600	9.1000	8.5500	9.1000	+12.069%	24	26	+59.451%
2026-02-03	7.9000	8.1200	7.9000	8.1200	-30.060%	21	23	+78.695%
2026-01-30	11.6100	11.6100	11.6100	11.6100	0.000%	2	2	+24.978%