Dark

MSFT20270319C630
MSFT Mar 19 2027 630.00 Call (MSFT270319C00630000)
option OPRA

EOD

Sep 28, 2026

11.32-13.588%(-1.78)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.7000	11.6800	10.7000	11.3200	-13.588%	12	1,544	0.000%
2026-09-25	11.4000	13.4400	11.3900	13.1000	+45.556%	15	1,542	-13.588%
2026-09-24	8.4500	9.0000	8.4500	9.0000	-6.736%	14	1,542	+25.778%
2026-09-23	10.7200	10.7200	9.6500	9.6500	+0.521%	30	1,551	+17.306%
2026-09-22	9.4900	9.6000	8.9500	9.6000	+9.714%	35	1,570	+17.917%
2026-09-18	8.4500	8.7500	8.4500	8.7500	-6.417%	2	1,558	+29.371%
2026-09-17	9.3000	9.3500	9.1000	9.3500	+1.081%	4	1,557	+21.070%
2026-09-16	9.1500	9.2500	8.8000	9.2500	-4.541%	22	1,556	+22.378%
2026-09-15	9.8500	10.3500	9.6900	9.6900	-14.248%	5	1,550	+16.821%
2026-09-14	11.0000	11.3000	11.0000	11.3000	+18.947%	28	1,550	+0.177%
2026-09-11	9.7000	9.7000	9.4500	9.5000	+1.604%	10	1,574	+19.158%
2026-09-10	9.4700	9.8300	9.3500	9.3500	-0.532%	13	1,575	+21.070%
2026-09-09	9.2000	9.7500	9.2000	9.4000	-2.692%	7	1,568	+20.426%
2026-09-08	9.1500	9.7000	9.1500	9.6600	-12.022%	38	1,562	+17.184%
2026-09-04	10.5900	11.0700	10.5000	10.9800	-13.679%	62	1,541	+3.097%
2026-09-03	12.8500	13.6200	12.7200	12.7200	+27.200%	8	1,541	-11.006%
2026-09-02	10.6000	10.6000	9.7500	10.0000	-10.714%	9	1,536	+13.200%
2026-09-01	11.8500	11.8500	11.1800	11.2000	-17.586%	53	1,534	+1.071%
2026-08-31	13.9000	14.1500	13.5800	13.5900	-10.592%	65	1,535	-16.703%
2026-08-28	14.5000	15.9000	14.0500	15.2000	+16.031%	33	1,502	-25.526%
2026-08-27	12.2500	13.2500	12.2500	13.1000	+21.860%	10	1,484	-13.588%
2026-08-26	10.6200	10.7500	10.6200	10.7500	+4.369%	8	1,477	+5.302%
2026-08-25	10.1000	10.3000	10.1000	10.3000	+1.478%	9	1,477	+9.903%
2026-08-24	9.8000	10.1500	9.8000	10.1500	+10.326%	4	1,484	+11.527%
2026-08-20	9.2000	9.2000	9.2000	9.2000	-3.866%	1	1,482	+23.043%
2026-08-18	9.5200	9.5700	9.5200	9.5700	-31.349%	5	1,482	+18.286%
2026-08-12	13.9400	13.9400	13.9400	13.9400	-8.889%	1	1,484	-18.795%
2026-08-11	15.0000	15.3000	15.0000	15.3000	-5.380%	5	1,484	-26.013%
2026-08-10	17.6000	17.6000	16.1700	16.1700	+2.342%	12	1,482	-29.994%
2026-08-07	16.1500	16.5500	15.0000	15.8000	-1.250%	10	1,481	-28.354%
2026-08-06	14.0000	16.0000	14.0000	16.0000	+13.074%	17	1,482	-29.250%
2026-08-05	14.0500	14.1500	13.9500	14.1500	-9.873%	5	1,480	-20.000%
2026-08-04	14.5000	16.2800	14.5000	15.7000	+12.223%	37	1,477	-27.898%
2026-08-03	13.2000	14.3000	12.4300	13.9900	+62.109%	1,019	1,465	-19.085%
2026-07-31	8.3500	9.0500	7.9700	8.6300	+1.529%	5	458	+31.170%
2026-07-30	6.7400	8.5500	6.7400	8.5000	+105.811%	72	457	+33.176%
2026-07-29	4.1300	4.1300	4.1300	4.1300	-10.217%	1	483	+174.092%
2026-07-28	4.7000	4.7000	4.2500	4.6000	+2.222%	50	483	+146.087%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+5.882%	5	496	+151.556%
2026-07-24	4.2000	4.3000	4.2000	4.2500	+6.250%	26	501	+166.353%
2026-07-23	3.9500	4.0000	3.9500	4.0000	-40.741%	12	507	+183.000%
2026-07-16	6.7500	6.7500	6.7500	6.7500	+18.421%	1	518	+67.704%
2026-07-13	5.7000	5.7000	5.7000	5.7000	+6.742%	2	518	+98.596%
2026-07-10	5.3400	5.3400	5.3400	5.3400	+6.800%	1	518	+111.985%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+2.041%	1	518	+126.400%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-12.500%	4	517	+131.020%
2026-07-06	5.7200	5.7200	5.6000	5.6000	-6.667%	47	517	+102.143%
2026-07-02	6.2000	6.2000	6.0000	6.0000	+3.448%	2	485	+88.667%
2026-07-01	5.5000	6.2100	5.5000	5.8000	+28.889%	18	485	+95.172%
2026-06-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	490	+151.556%
2026-06-29	5.4000	5.4000	4.5000	4.5000	-2.597%	3	490	+151.556%
2026-06-26	4.6200	4.6200	4.6200	4.6200	+28.333%	1	489	+145.022%
2026-06-25	3.8500	3.8800	3.5700	3.6000	-14.489%	28	488	+214.444%
2026-06-24	4.6000	4.6000	4.2100	4.2100	-6.444%	2	498	+168.884%
2026-06-23	4.9700	4.9700	4.4500	4.5000	-12.621%	5	499	+151.556%
2026-06-18	5.0000	5.4400	5.0000	5.1500	-8.036%	4	498	+119.806%
2026-06-17	5.5700	5.6000	5.2600	5.6000	-9.677%	7	498	+102.143%
2026-06-16	6.6000	6.6000	6.2000	6.2000	-8.824%	5	498	+82.581%
2026-06-15	6.9900	7.2000	6.7000	6.8000	+15.450%	25	500	+66.471%
2026-06-12	5.8500	5.9000	5.8500	5.8900	+2.435%	5	488	+92.190%
2026-06-11	5.7500	5.7500	5.7500	5.7500	-7.108%	3	488	+96.870%
2026-06-10	6.5000	6.5000	6.1900	6.1900	-4.031%	2	489	+82.876%
2026-06-09	6.4300	6.4500	6.4300	6.4500	-12.838%	15	489	+75.504%
2026-06-08	7.8000	7.8000	7.3700	7.4000	-3.896%	11	498	+52.973%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-21.429%	1	496	+47.013%
2026-06-04	9.8000	9.8500	9.8000	9.8000	-4.390%	60	496	+15.510%
2026-06-03	10.2000	10.2500	10.2000	10.2500	-13.866%	2	464	+10.439%
2026-06-02	11.9000	11.9000	11.9000	11.9000	-25.625%	4	462	-4.874%
2026-06-01	14.0500	16.0000	13.2500	16.0000	+53.846%	377	460	-29.250%
2026-05-29	8.9500	10.4600	8.9500	10.4000	+37.566%	71	174	+8.846%
2026-05-28	7.8000	8.2900	7.5500	7.5600	+20.000%	163	184	+49.735%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-0.787%	1	145	+79.683%
2026-05-26	6.4500	6.5000	6.1100	6.3500	+0.954%	94	145	+78.268%
2026-05-21	6.5000	6.5000	6.2900	6.2900	-1.719%	4	109	+79.968%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+1.587%	2	109	+76.875%
2026-05-19	7.0000	7.0000	6.3000	6.3000	-10.000%	22	107	+79.683%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+22.164%	3	107	+61.714%
2026-05-14	5.7300	5.7300	5.7300	5.7300	+18.634%	1	107	+97.557%
2026-05-13	4.8000	4.8300	4.8000	4.8300	-6.214%	2	106	+134.369%
2026-05-11	5.0500	5.2500	4.9300	5.1500	-8.036%	11	106	+119.806%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-4.110%	1	105	+102.143%
2026-05-07	6.6200	6.6200	5.8400	5.8400	+26.407%	3	105	+93.836%
2026-05-06	4.6200	4.6200	4.6200	4.6200	-4.742%	1	105	+145.022%
2026-05-05	4.8500	4.8500	4.8500	4.8500	-13.393%	1	105	+133.402%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+3.704%	1	105	+102.143%
2026-04-30	5.0000	5.4000	4.8900	5.4000	-32.668%	28	105	+109.630%
2026-04-29	8.0200	8.0200	8.0200	8.0200	-6.199%	1	94	+41.147%
2026-04-28	8.2600	8.5500	8.1800	8.5500	+6.608%	24	94	+32.398%
2026-04-27	8.0200	8.0200	8.0200	8.0200	+1.519%	1	82	+41.147%
2026-04-24	7.2900	7.9000	7.0500	7.9000	+16.176%	26	82	+43.291%
2026-04-23	6.7000	7.4000	6.7000	6.8000	-15.000%	18	82	+66.471%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+7.383%	7	75	+41.500%
2026-04-21	7.4500	7.4500	7.4500	7.4500	-9.146%	3	78	+51.946%
2026-04-17	7.3500	8.6100	7.3500	8.2000	+28.728%	5	78	+38.049%
2026-04-15	6.0400	6.4100	6.0400	6.3700	+24.902%	5	77	+77.708%
2026-04-14	5.3500	5.3500	5.1000	5.1000	+19.438%	4	74	+121.961%
2026-04-13	4.1500	4.2700	4.1500	4.2700	+48.264%	50	72	+165.105%
2026-04-10	2.8100	2.9200	2.8100	2.8800	+8.271%	26	93	+293.056%
2026-04-09	2.5000	2.6600	2.5000	2.6600	+0.377%	4	94	+325.564%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+3.922%	1	92	+327.170%
2026-04-06	2.5800	2.5800	2.5500	2.5500	-12.069%	5	92	+343.922%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+10.266%	1	87	+290.345%
2026-03-30	2.6300	2.6300	2.6300	2.6300	+9.583%	1	87	+330.418%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-10.448%	1	86	+371.667%
2026-03-26	2.7600	2.8000	2.6800	2.6800	-4.286%	15	86	+322.388%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-3.448%	1	85	+304.286%
2026-03-24	3.0500	3.0500	2.9000	2.9000	-12.651%	13	85	+290.345%
2026-03-23	3.6000	3.6000	3.3200	3.3200	-7.521%	6	74	+240.964%
2026-03-20	3.7000	3.7500	3.5900	3.5900	-9.799%	43	68	+215.320%
2026-03-19	3.9800	3.9800	3.9800	3.9800	-4.556%	4	46	+184.422%
2026-03-18	4.1800	4.1800	4.1700	4.1700	-6.711%	10	46	+171.463%
2026-03-17	4.4000	4.4700	4.4000	4.4700	-24.237%	6	41	+153.244%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-7.813%	4	35	+91.864%
2026-03-10	6.3000	6.4700	6.3000	6.4000	-0.621%	12	37	+76.875%
2026-03-09	6.8000	6.8000	6.4000	6.4400	-4.593%	25	25	+75.776%
2026-02-26	6.7500	6.7500	6.7500	6.7500	+30.309%	1	12	+67.704%
2026-02-24	5.1800	5.1800	5.1800	5.1800	-12.941%	1	13	+118.533%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-2.459%	1	12	+90.252%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-6.154%	1	11	+85.574%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+1.089%	1	9	+74.154%
2026-02-12	6.4300	6.4300	6.4300	6.4300	-3.308%	1	9	+76.050%
2026-02-11	6.6500	6.6500	6.6500	6.6500	-25.281%	2	8	+70.226%
2026-02-10	8.7500	8.9000	8.7500	8.9000	+36.923%	2	6	+27.191%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+8.333%	1	4	+74.154%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-7.550%	2	3	+88.667%
2026-02-03	6.4900	6.4900	6.4900	6.4900	0.000%	1	1	+74.422%