Dark

MSFT20270319C640
MSFT Mar 19 2027 640.00 Call (MSFT270319C00640000)
option OPRA

EOD

Sep 29, 2026

8.79-12.970%(-1.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7900	8.7900	8.7900	8.7900	-12.970%	2	691	0.000%
2026-09-28	9.7000	10.3000	9.7000	10.1000	-11.404%	16	690	-12.970%
2026-09-25	10.6700	12.0000	10.5000	11.4000	+54.054%	18	684	-22.895%
2026-09-24	7.4000	7.4000	7.4000	7.4000	-13.953%	3	677	+18.784%
2026-09-23	8.2200	8.6000	8.2000	8.6000	+1.176%	47	674	+2.209%
2026-09-22	8.1000	8.5000	7.8500	8.5000	-1.734%	23	639	+3.412%
2026-09-21	8.2000	8.6500	8.1000	8.6500	+12.338%	13	645	+1.618%
2026-09-18	7.3700	7.7000	7.3700	7.7000	-6.098%	3	642	+14.156%
2026-09-17	8.2000	8.2000	8.2000	8.2000	+4.459%	1	641	+7.195%
2026-09-16	7.9000	7.9000	7.6500	7.8500	-9.038%	8	641	+11.975%
2026-09-15	9.0000	9.0000	8.5000	8.6300	-12.828%	10	636	+1.854%
2026-09-14	9.5500	10.5000	9.5500	9.9000	+15.116%	120	629	-11.212%
2026-09-11	8.6000	8.6000	8.5700	8.6000	+0.939%	3	620	+2.209%
2026-09-10	8.0500	8.6300	8.0500	8.5200	+2.158%	13	621	+3.169%
2026-09-09	8.2000	8.6400	8.2000	8.3400	+1.091%	16	614	+5.396%
2026-09-08	8.5500	8.5500	8.2500	8.2500	-14.508%	37	604	+6.545%
2026-09-04	9.9000	10.0000	9.3200	9.6500	-17.380%	75	581	-8.912%
2026-09-03	11.4700	11.9500	11.4100	11.6800	+34.253%	71	581	-24.743%
2026-09-02	8.6000	8.7000	8.6000	8.7000	-13.000%	3	536	+1.034%
2026-09-01	10.1300	10.1300	10.0000	10.0000	-19.679%	3	533	-12.100%
2026-08-31	12.4500	12.4500	12.1700	12.4500	-7.778%	28	532	-29.398%
2026-08-28	13.7000	13.9000	13.5000	13.5000	+12.500%	97	523	-34.889%
2026-08-27	10.3000	12.0000	10.3000	12.0000	+26.316%	8	466	-26.750%
2026-08-26	9.5000	9.5000	9.5000	9.5000	+4.972%	2	464	-7.474%
2026-08-24	9.0500	9.0500	9.0000	9.0500	+4.624%	26	462	-2.873%
2026-08-18	8.4000	8.7000	8.4000	8.6500	+5.359%	8	443	+1.618%
2026-08-17	8.2100	8.2100	8.2100	8.2100	-21.810%	1	441	+7.065%
2026-08-14	11.3000	11.3000	10.5000	10.5000	-6.667%	3	441	-16.286%
2026-08-13	10.6000	11.2500	10.6000	11.2500	+0.446%	19	440	-21.867%
2026-08-12	12.5000	12.5000	11.2000	11.2000	-24.068%	11	439	-21.518%
2026-08-10	15.7000	16.2000	14.7500	14.7500	-0.338%	36	439	-40.407%
2026-08-07	14.8000	14.8000	14.8000	14.8000	+5.563%	1	455	-40.608%
2026-08-06	14.5500	14.5500	14.0200	14.0200	+10.394%	11	454	-37.304%
2026-08-05	13.2000	13.2000	12.7000	12.7000	-10.247%	6	454	-30.787%
2026-08-04	12.9500	14.6000	12.9500	14.1500	+10.117%	32	453	-37.880%
2026-08-03	11.1500	12.8500	10.8500	12.8500	+87.591%	27	449	-31.595%
2026-07-31	6.9800	6.9800	6.8500	6.8500	-6.929%	2	428	+28.321%
2026-07-30	6.4000	7.6500	6.4000	7.3600	+98.919%	78	428	+19.429%
2026-07-29	3.8000	3.8300	3.7000	3.7000	-17.960%	43	438	+137.568%
2026-07-22	4.4200	4.5100	4.4200	4.5100	-16.327%	50	438	+94.900%
2026-07-20	5.2500	5.7500	5.2500	5.3900	-13.065%	70	433	+63.080%
2026-07-16	6.0300	6.2000	6.0300	6.2000	+19.231%	10	462	+41.774%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-0.192%	8	464	+69.038%
2026-07-06	5.3500	5.3500	5.2100	5.2100	-7.788%	32	456	+68.714%
2026-07-02	5.6500	5.6500	5.6500	5.6500	+1.986%	1	425	+55.575%
2026-07-01	4.9800	5.6500	4.9800	5.5400	+38.500%	51	425	+58.664%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+14.286%	1	428	+119.750%
2026-06-25	3.6500	3.6500	3.3500	3.5000	-15.663%	23	428	+151.143%
2026-06-23	4.4000	4.4000	4.1500	4.1500	-3.488%	6	427	+111.807%
2026-06-22	4.7000	4.7000	4.3000	4.3000	-14.343%	41	425	+104.419%
2026-06-18	5.0200	5.0200	5.0200	5.0200	-3.462%	1	385	+75.100%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-6.306%	1	385	+69.038%
2026-06-16	5.6900	5.6900	5.5500	5.5500	+5.313%	226	385	+58.378%
2026-06-11	5.2700	5.2700	5.2700	5.2700	-9.915%	1	213	+66.793%
2026-06-10	6.3400	6.3400	5.8500	5.8500	-4.412%	20	213	+50.256%
2026-06-09	5.9400	6.1200	5.8900	6.1200	-12.571%	29	211	+43.627%
2026-06-08	6.6900	7.0000	6.6900	7.0000	-4.110%	29	211	+25.571%
2026-06-05	7.3000	7.3000	7.3000	7.3000	-25.205%	1	193	+20.411%
2026-06-04	9.7600	9.7600	9.7600	9.7600	+12.184%	1	192	-9.939%
2026-06-03	9.5000	9.5000	8.7000	8.7000	-20.837%	10	193	+1.034%
2026-06-02	11.0000	11.0000	10.9900	10.9900	-16.616%	4	188	-20.018%
2026-06-01	12.5500	13.2700	12.5500	13.1800	+35.179%	20	186	-33.308%
2026-05-29	8.2000	9.7500	8.2000	9.7500	+40.288%	67	187	-9.846%
2026-05-28	7.1000	7.6500	6.9000	6.9500	+20.870%	171	187	+26.475%
2026-05-27	5.7000	5.7500	5.7000	5.7500	-5.738%	20	166	+52.870%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-1.613%	7	156	+44.098%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+11.511%	1	152	+41.774%
2026-05-15	5.5600	5.5600	5.5600	5.5600	+6.923%	1	152	+58.094%
2026-05-14	5.2000	5.2000	5.2000	5.2000	+16.592%	4	150	+69.038%
2026-05-12	4.6900	4.6900	4.4500	4.4600	-3.254%	24	140	+97.085%
2026-05-06	4.7000	4.7000	4.6000	4.6100	+7.710%	92	140	+90.672%
2026-05-05	4.2800	4.2800	4.2800	4.2800	-12.653%	1	73	+105.374%
2026-05-04	4.8500	5.3100	4.8500	4.9000	-5.950%	38	72	+79.388%
2026-05-01	5.3000	5.3000	5.2000	5.2100	+6.110%	20	48	+68.714%
2026-04-30	4.9100	4.9100	4.9000	4.9100	-37.051%	32	48	+79.022%
2026-04-28	7.7500	7.8000	7.4500	7.8000	+8.484%	12	47	+12.692%
2026-04-27	7.1900	7.1900	7.1900	7.1900	+1.986%	1	40	+22.253%
2026-04-24	6.5500	7.0500	6.5500	7.0500	+8.462%	13	39	+24.681%
2026-04-17	8.0000	8.0000	6.5000	6.5000	-2.256%	2	35	+35.231%
2026-04-16	6.6500	6.6500	6.6500	6.6500	+190.393%	1	34	+32.180%
2026-04-09	2.2900	2.2900	2.2900	2.2900	+4.566%	3	34	+283.843%
2026-04-07	2.4000	2.4000	2.1900	2.1900	-11.336%	4	37	+301.370%
2026-03-31	2.4800	2.4800	2.4700	2.4700	+7.860%	2	37	+255.870%
2026-03-27	2.2900	2.2900	2.2900	2.2900	-9.127%	1	38	+283.843%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-17.105%	3	38	+248.810%
2026-03-23	3.0700	3.0700	3.0400	3.0400	-11.884%	4	38	+189.145%
2026-03-19	3.6500	3.6500	3.4500	3.4500	-9.211%	37	38	+154.783%
2026-03-18	3.8000	3.8000	3.7600	3.8000	-8.434%	22	25	+131.316%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-5.682%	3	14	+111.807%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-17.757%	1	17	+99.773%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+3.083%	1	16	+64.299%
2026-03-11	5.1900	5.1900	5.1900	5.1900	-7.321%	1	15	+69.364%
2026-03-10	5.5500	5.6000	5.5500	5.6000	-7.131%	2	14	+56.964%
2026-03-09	6.0300	6.0300	6.0300	6.0300	-15.070%	5	14	+45.771%
2026-03-04	7.1000	7.1000	7.1000	7.1000	+7.251%	2	15	+23.803%
2026-03-03	6.0000	6.6200	6.0000	6.6200	+12.203%	6	15	+32.779%
2026-03-02	5.9000	5.9000	5.9000	5.9000	0.000%	2	10	+48.983%
2026-02-25	5.1500	5.9000	5.1500	5.9000	+26.882%	10	7	+48.983%
2026-02-24	4.6500	4.6500	4.6500	4.6500	0.000%	1	7	+89.032%
2026-02-23	4.5500	4.6500	4.5500	4.6500	0.000%	6	6	+89.032%