Dark

MSFT20270319C620
MSFT Mar 19 2027 620.00 Call (MSFT270319C00620000)
option OPRA

EOD

Sep 29, 2026

12.40-6.344%(-0.84)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7000	13.0500	12.4000	12.4000	-6.344%	7	3,396	0.000%
2026-09-28	12.1000	13.2900	12.1000	13.2400	-10.237%	117	3,392	-6.344%
2026-09-25	10.2500	15.4300	10.2500	14.7500	+48.241%	155	3,359	-15.932%
2026-09-24	9.8000	9.9500	9.8000	9.9500	-11.556%	15	3,260	+24.623%
2026-09-23	11.3500	11.4000	10.6600	11.2500	+5.535%	26	3,254	+10.222%
2026-09-22	11.4000	11.4500	10.5000	10.6600	-3.529%	27	3,235	+16.323%
2026-09-21	9.4500	11.0500	9.4500	11.0500	+11.842%	23	3,221	+12.217%
2026-09-18	9.5000	10.0500	9.5000	9.8800	-5.455%	127	3,202	+25.506%
2026-09-17	11.5500	11.5500	10.4500	10.4500	+7.510%	4	3,190	+18.660%
2026-09-16	10.0800	10.5000	9.7200	9.7200	-13.600%	18	3,192	+27.572%
2026-09-15	11.6000	11.8500	11.1000	11.2500	-16.045%	36	3,199	+10.222%
2026-09-14	12.3000	13.4000	12.3000	13.4000	+16.522%	3	3,194	-7.463%
2026-09-11	11.0500	11.5000	10.7000	11.5000	+6.481%	122	3,194	+7.826%
2026-09-10	10.5000	11.1500	10.4500	10.8000	-0.461%	15	3,165	+14.815%
2026-09-09	10.8100	10.8500	10.8000	10.8500	+1.878%	10	3,162	+14.286%
2026-09-08	10.7500	10.8500	10.6500	10.6500	-11.692%	11	3,161	+16.432%
2026-09-04	12.5000	12.5000	12.0600	12.0600	-19.331%	3	3,156	+2.819%
2026-09-03	14.2000	15.6000	14.2000	14.9500	+28.879%	149	3,156	-17.057%
2026-09-02	11.0000	11.6000	11.0000	11.6000	-9.728%	11	3,056	+6.897%
2026-09-01	12.8000	12.8500	12.2500	12.8500	-15.461%	7	3,051	-3.502%
2026-08-31	15.7500	15.7500	15.2000	15.2000	-9.145%	135	3,049	-18.421%
2026-08-28	15.9000	17.8500	15.9000	16.7300	+13.041%	333	2,965	-25.882%
2026-08-27	14.3800	15.0000	13.6000	14.8000	+20.130%	8	2,789	-16.216%
2026-08-26	12.2000	12.3200	12.2000	12.3200	+8.070%	4	2,784	+0.649%
2026-08-25	11.4000	11.4000	11.4000	11.4000	+1.786%	10	2,783	+8.772%
2026-08-24	11.2000	11.2000	11.2000	11.2000	+3.704%	1	2,783	+10.714%
2026-08-21	10.8000	10.8000	10.8000	10.8000	+5.366%	2	2,782	+14.815%
2026-08-20	10.2500	10.2500	10.2500	10.2500	-5.093%	15	2,782	+20.976%
2026-08-19	10.8000	10.8000	10.8000	10.8000	+2.662%	3	2,767	+14.815%
2026-08-18	10.7000	11.0000	10.5200	10.5200	-0.190%	9	2,767	+17.871%
2026-08-17	11.2000	11.2000	10.4000	10.5400	-19.848%	15	2,765	+17.647%
2026-08-14	13.8000	13.9000	13.1500	13.1500	-2.880%	6	2,777	-5.703%
2026-08-13	13.5400	13.5400	13.5400	13.5400	-1.742%	1	2,777	-8.419%
2026-08-12	14.1000	14.1000	13.6600	13.7800	-16.231%	24	2,776	-10.015%
2026-08-11	16.5000	16.7000	16.4000	16.4500	-12.032%	20	2,786	-24.620%
2026-08-10	18.0300	19.3000	17.8900	18.7000	+4.353%	5	2,781	-33.690%
2026-08-07	17.9000	18.2200	17.9000	17.9200	+0.168%	22	2,781	-30.804%
2026-08-06	16.8600	17.8900	16.8500	17.8900	+15.868%	14	2,760	-30.688%
2026-08-05	15.8500	16.4000	15.4400	15.4400	-13.112%	11	2,763	-19.689%
2026-08-04	17.0000	18.0000	17.0000	17.7700	+13.185%	16	2,758	-30.219%
2026-08-03	13.5000	16.0000	13.0200	15.7000	+52.427%	2,201	2,757	-21.019%
2026-07-31	9.2000	10.3000	9.2000	10.3000	+19.075%	8	658	+20.388%
2026-07-30	8.4000	9.5200	7.8000	8.6500	+80.208%	702	658	+43.353%
2026-07-29	4.6500	4.8000	4.5500	4.8000	-4.000%	7	530	+158.333%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+6.383%	4	533	+148.000%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+5.618%	1	533	+163.830%
2026-07-23	4.5000	4.5000	4.4300	4.4500	-32.576%	110	532	+178.652%
2026-07-20	6.6500	6.6500	6.6000	6.6000	+0.763%	19	526	+87.879%
2026-07-17	6.0500	6.5500	6.0500	6.5500	-2.239%	6	545	+89.313%
2026-07-16	7.0000	7.0000	6.7000	6.7000	+8.414%	632	546	+85.075%
2026-07-15	6.1800	6.1800	6.1800	6.1800	+14.444%	1	260	+100.647%
2026-07-08	5.2500	5.4000	5.2500	5.4000	-11.765%	4	260	+129.630%
2026-07-07	6.9500	6.9500	6.1000	6.1200	-1.608%	15	260	+102.614%
2026-07-06	6.2200	6.2200	6.2200	6.2200	-8.529%	36	264	+99.357%
2026-07-02	6.6000	6.8500	6.6000	6.8000	+5.426%	609	237	+82.353%
2026-07-01	6.3700	6.4500	6.3700	6.4500	+30.040%	2	237	+92.248%
2026-06-29	4.9600	4.9600	4.9600	4.9600	+1.224%	5	237	+150.000%
2026-06-26	4.9000	4.9000	4.9000	4.9000	+20.098%	1	234	+153.061%
2026-06-25	3.9500	4.0800	3.8000	4.0800	-9.333%	12	233	+203.922%
2026-06-24	4.5000	4.5000	4.5000	4.5000	-6.250%	2	228	+175.556%
2026-06-22	5.3500	5.3500	4.8000	4.8000	-13.514%	43	228	+158.333%
2026-06-18	5.5500	5.5500	5.5500	5.5500	+2.778%	1	259	+123.423%
2026-06-17	5.9000	5.9000	5.3800	5.4000	-15.625%	25	259	+129.630%
2026-06-16	6.7300	6.7300	6.4000	6.4000	-14.324%	24	259	+93.750%
2026-06-15	7.9000	7.9000	6.9100	7.4700	+13.182%	13	277	+65.997%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+6.452%	2	275	+87.879%
2026-06-11	6.2500	6.2500	6.2000	6.2000	-8.148%	4	274	+100.000%
2026-06-10	7.0400	7.0400	6.7000	6.7500	-9.274%	60	270	+83.704%
2026-06-09	7.8200	7.8200	7.4400	7.4400	-13.689%	6	260	+66.667%
2026-06-08	8.6200	8.6200	8.6200	8.6200	-17.670%	1	259	+43.852%
2026-06-04	10.4700	10.4700	10.4700	10.4700	+4.700%	2	259	+18.434%
2026-06-03	10.0500	10.1000	10.0000	10.0000	-22.780%	13	257	+24.000%
2026-06-02	13.7000	13.7500	12.9500	12.9500	-23.145%	27	261	-4.247%
2026-06-01	16.2000	16.8500	16.0800	16.8500	+46.649%	80	257	-26.409%
2026-05-29	9.8500	11.4900	9.8500	11.4900	+38.267%	5	259	+7.920%
2026-05-28	8.3800	8.7600	8.3000	8.3100	+21.848%	24	261	+49.218%
2026-05-26	6.9500	6.9500	6.7300	6.8200	-4.615%	60	250	+81.818%
2026-05-21	7.1500	7.1500	7.1500	7.1500	-3.769%	3	270	+73.427%
2026-05-20	7.0900	7.4300	7.0900	7.4300	+8.467%	4	270	+66.891%
2026-05-19	7.0500	7.0500	6.8500	6.8500	-12.739%	6	273	+81.022%
2026-05-15	6.7000	8.3000	6.7000	7.8500	+44.037%	220	273	+57.962%
2026-05-13	5.3300	5.4800	5.3300	5.4500	-17.424%	22	147	+127.523%
2026-05-07	6.9500	7.1000	6.4500	6.6000	+19.565%	27	146	+87.879%
2026-05-05	5.1000	5.5200	5.1000	5.5200	-4.828%	32	129	+124.638%
2026-04-30	6.0000	6.0000	5.0800	5.8000	-34.091%	18	128	+113.793%
2026-04-29	9.5000	9.5000	8.6000	8.8000	+0.571%	68	119	+40.909%
2026-04-27	8.7500	8.7500	8.7500	8.7500	+12.036%	7	60	+41.714%
2026-04-24	7.8100	7.8100	7.8100	7.8100	+9.691%	2	61	+58.771%
2026-04-23	7.9700	7.9700	7.1200	7.1200	-17.688%	4	63	+74.157%
2026-04-22	8.1400	8.6500	8.1400	8.6500	+19.640%	2	63	+43.353%
2026-04-20	7.2300	7.2300	7.2300	7.2300	-19.667%	2	63	+71.508%
2026-04-17	8.6000	9.0000	8.6000	9.0000	+16.429%	12	61	+37.778%
2026-04-16	8.0500	8.0500	7.7300	7.7300	+3.067%	8	51	+60.414%
2026-04-15	7.0000	7.5000	6.9600	7.5000	+33.929%	5	46	+65.333%
2026-04-14	5.7000	5.7000	5.5200	5.6000	+76.101%	3	47	+121.429%
2026-04-10	3.2000	3.2000	3.1800	3.1800	+22.308%	2	45	+289.937%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-13.333%	3	44	+376.923%
2026-04-02	3.1500	3.1500	3.0000	3.0000	-0.332%	2	46	+313.333%
2026-03-31	3.0100	3.0100	3.0100	3.0100	+5.614%	3	46	+311.960%
2026-03-30	2.8500	2.8500	2.8500	2.8500	-9.524%	3	46	+335.088%
2026-03-25	3.1500	3.1500	3.1500	3.1500	-20.253%	1	43	+293.651%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-3.659%	2	42	+213.924%
2026-03-20	4.0900	4.1000	4.0900	4.1000	-6.818%	16	40	+202.439%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-7.950%	14	44	+181.818%
2026-03-18	4.7800	4.7800	4.7800	4.7800	-4.781%	1	30	+159.414%
2026-03-17	4.9800	5.0200	4.9800	5.0200	-8.561%	23	30	+147.012%
2026-03-16	5.4900	5.4900	5.4900	5.4900	-1.964%	3	10	+125.865%
2026-03-13	5.6000	5.6000	5.6000	5.6000	-32.530%	1	8	+121.429%
2026-03-04	8.1500	8.3000	8.0100	8.3000	+15.278%	3	7	+49.398%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+1.551%	1	6	+72.222%
2026-02-27	7.0900	7.0900	7.0900	7.0900	-9.103%	3	5	+74.894%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-1.266%	3	6	+58.974%
2026-02-11	8.4000	8.4000	7.9000	7.9000	+25.000%	2	3	+56.962%
2026-02-06	6.3200	6.3200	6.3200	6.3200	0.000%	1	1	+96.203%