Dark

MSFT20270319C650
MSFT Mar 19 2027 650.00 Call (MSFT270319C00650000)
option OPRA

EOD

Sep 29, 2026

8.41-3.333%(-0.29)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5500	8.8500	7.5500	8.4100	-3.333%	57	1,072	0.000%
2026-09-28	8.3000	8.7000	8.3000	8.7000	-13.519%	8	1,054	-3.333%
2026-09-25	7.8000	10.5000	7.8000	10.0600	+46.861%	108	1,049	-16.402%
2026-09-24	7.2000	7.2000	6.5000	6.8500	-11.039%	6	1,031	+22.774%
2026-09-23	8.2000	8.3000	7.1400	7.7000	+6.648%	36	1,028	+9.221%
2026-09-22	8.3700	8.3700	6.9000	7.2200	-3.733%	43	1,013	+16.482%
2026-09-21	6.3500	7.5500	6.3500	7.5000	+10.294%	154	1,031	+12.133%
2026-09-18	6.4500	6.8000	6.4500	6.8000	-5.817%	15	982	+23.676%
2026-09-17	7.2200	7.2200	7.2200	7.2200	+13.701%	1	977	+16.482%
2026-09-16	6.9000	6.9000	6.2000	6.3500	-19.620%	53	976	+32.441%
2026-09-15	7.7000	8.0000	7.7000	7.9000	-12.222%	10	1,017	+6.456%
2026-09-14	8.2000	9.0000	8.2000	9.0000	+22.117%	4	1,006	-6.556%
2026-09-11	7.3200	7.3700	7.3200	7.3700	-3.026%	3	1,006	+14.111%
2026-09-10	7.2000	7.6000	7.2000	7.6000	+0.662%	33	1,008	+10.658%
2026-09-09	7.5500	7.5500	7.5500	7.5500	+3.425%	1	992	+11.391%
2026-09-08	7.5000	7.5000	7.1000	7.3000	-12.784%	6	991	+15.205%
2026-09-04	9.7300	9.7300	8.1000	8.3700	-16.716%	57	985	+0.478%
2026-09-03	9.9500	10.5700	9.9500	10.0500	+28.025%	5	985	-16.318%
2026-09-02	7.6500	7.8500	7.5500	7.8500	-11.798%	50	984	+7.134%
2026-09-01	8.7300	9.0000	8.7300	8.9000	-17.209%	12	972	-5.506%
2026-08-31	11.1200	11.1200	10.7500	10.7500	-9.664%	17	964	-21.767%
2026-08-28	11.0000	12.5000	11.0000	11.9000	+18.644%	50	962	-29.328%
2026-08-27	9.3000	10.0300	9.3000	10.0300	+19.405%	3	955	-16.152%
2026-08-26	8.4000	8.4000	8.4000	8.4000	+6.329%	3	954	+0.119%
2026-08-25	7.9200	7.9300	7.8300	7.9000	+1.673%	36	952	+6.456%
2026-08-24	7.9500	8.0000	7.7400	7.7700	+6.003%	146	957	+8.237%
2026-08-21	7.3300	7.3300	7.3300	7.3300	-0.678%	3	946	+14.734%
2026-08-20	7.0000	7.3800	7.0000	7.3800	-7.865%	28	943	+13.957%
2026-08-19	8.0100	8.0100	8.0100	8.0100	+7.806%	15	933	+4.994%
2026-08-18	7.4200	7.4300	7.4200	7.4300	+1.781%	15	918	+13.190%
2026-08-17	8.1500	8.1500	7.2200	7.3000	-21.336%	27	918	+15.205%
2026-08-14	10.0000	10.0000	9.2800	9.2800	-10.338%	48	929	-9.375%
2026-08-13	9.4000	10.3500	9.4000	10.3500	+8.038%	12	929	-18.744%
2026-08-12	11.2500	11.2500	9.5800	9.5800	-21.152%	47	920	-12.213%
2026-08-11	12.5600	12.5600	12.1500	12.1500	-7.252%	2	918	-30.782%
2026-08-10	14.1500	14.2100	13.0600	13.1000	+2.826%	18	918	-35.802%
2026-08-07	13.0500	13.5000	12.4500	12.7400	+1.920%	111	914	-33.987%
2026-08-06	11.4500	12.5200	11.4500	12.5000	+8.696%	45	885	-32.720%
2026-08-05	13.0000	13.0000	11.5000	11.5000	-10.086%	7	846	-26.870%
2026-08-04	11.6500	13.1500	11.6500	12.7900	+11.024%	63	847	-34.246%
2026-08-03	8.5000	11.5400	8.5000	11.5200	+65.517%	151	814	-26.997%
2026-07-31	6.8800	7.2000	5.9300	6.9600	+5.136%	40	805	+20.833%
2026-07-30	5.5000	7.0000	5.5000	6.6200	+94.706%	559	801	+27.039%
2026-07-29	3.3500	3.5000	3.3500	3.4000	-5.556%	23	1,301	+147.353%
2026-07-28	3.7000	3.9500	3.6000	3.6000	+5.882%	22	1,311	+133.611%
2026-07-23	3.9500	4.0000	3.3600	3.4000	-16.462%	57	1,309	+147.353%
2026-07-22	4.1100	4.1300	4.0500	4.0700	-16.082%	50	1,337	+106.634%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-3.000%	6	1,337	+73.402%
2026-07-20	4.4400	5.0000	4.4400	5.0000	+9.890%	4	1,343	+68.200%
2026-07-17	4.5500	4.5500	4.5500	4.5500	-21.144%	3	1,345	+84.835%
2026-07-16	5.5000	5.7700	5.5000	5.7700	+21.474%	63	1,342	+45.754%
2026-07-15	4.5400	4.7500	4.5400	4.7500	+8.696%	3	1,293	+77.053%
2026-07-14	4.3700	4.3700	4.3700	4.3700	-3.104%	2	1,292	+92.449%
2026-07-10	4.3800	4.5100	4.3800	4.5100	+10.000%	7	1,292	+86.475%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-22.642%	1	1,287	+105.122%
2026-07-07	5.3000	5.3000	5.3000	5.3000	+9.731%	10	1,287	+58.679%
2026-07-06	5.0400	5.0400	4.8300	4.8300	-8.000%	31	1,297	+74.120%
2026-07-02	5.3500	5.4000	5.1000	5.2500	+6.061%	4	1,326	+60.190%
2026-07-01	4.4000	5.2000	4.4000	4.9500	+24.372%	495	1,326	+69.899%
2026-06-30	3.9500	3.9800	3.9500	3.9800	+1.015%	2	995	+111.307%
2026-06-29	3.7500	3.9400	3.7500	3.9400	-4.831%	4	994	+113.452%
2026-06-26	3.7500	4.1400	3.7500	4.1400	+27.385%	7	994	+103.140%
2026-06-25	3.4500	3.4500	3.0700	3.2500	-16.667%	16	989	+158.769%
2026-06-24	3.9000	3.9000	3.9000	3.9000	0.000%	1	992	+115.641%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+2.632%	1	992	+115.641%
2026-06-22	4.5000	4.5000	3.8000	3.8000	-11.628%	9	991	+121.316%
2026-06-18	4.3100	4.3500	4.3000	4.3000	-6.926%	3	972	+95.581%
2026-06-17	4.9500	5.1000	4.5500	4.6200	-12.000%	22	972	+82.035%
2026-06-16	5.3800	5.4500	5.0000	5.2500	-9.483%	32	972	+60.190%
2026-06-15	6.1300	6.1300	5.8000	5.8000	+15.079%	4	954	+45.000%
2026-06-12	5.1300	5.1300	5.0000	5.0400	+3.918%	4	952	+66.865%
2026-06-11	5.0000	5.0000	4.7000	4.8500	-6.731%	18	949	+73.402%
2026-06-10	5.6700	5.6700	5.2000	5.2000	-10.653%	4	931	+61.731%
2026-06-09	6.8500	6.8500	5.5700	5.8200	-14.412%	28	933	+44.502%
2026-06-08	6.4600	6.9000	6.4000	6.8000	+0.147%	45	929	+23.676%
2026-06-05	7.5500	7.5500	6.6000	6.7900	-15.125%	10	916	+23.859%
2026-06-04	9.0500	9.0600	8.0000	8.0000	-5.882%	12	908	+5.125%
2026-06-03	9.7500	9.7500	8.0500	8.5000	-16.091%	356	902	-1.059%
2026-06-02	11.9000	11.9000	10.1300	10.1300	-26.327%	16	599	-16.979%
2026-06-01	11.8000	13.7500	11.7500	13.7500	+47.059%	212	594	-38.836%
2026-05-29	7.6000	9.3700	7.5000	9.3500	+40.180%	28	489	-10.053%
2026-05-28	6.2500	7.0000	5.9000	6.6700	+28.269%	64	490	+26.087%
2026-05-26	5.3500	5.4000	5.2000	5.2000	-6.306%	62	456	+61.731%
2026-05-22	5.3900	5.6000	5.3900	5.5500	-2.460%	155	429	+51.532%
2026-05-21	5.6900	5.6900	5.6900	5.6900	+3.455%	1	321	+47.803%
2026-05-20	5.6200	5.6200	5.5000	5.5000	+2.804%	13	321	+52.909%
2026-05-19	6.2500	6.2500	5.3100	5.3500	-10.684%	9	317	+57.196%
2026-05-15	5.3000	5.9900	5.3000	5.9900	+46.098%	3	317	+40.401%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+5.128%	10	317	+105.122%
2026-05-12	4.1000	4.1200	3.9000	3.9000	-6.921%	12	307	+115.641%
2026-05-11	4.1900	4.1900	4.1900	4.1900	-13.608%	1	307	+100.716%
2026-05-07	5.1000	5.1000	4.8500	4.8500	+25.974%	21	304	+73.402%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-1.282%	2	294	+118.442%
2026-05-05	4.0000	4.0000	3.8500	3.9000	-5.569%	67	294	+115.641%
2026-05-04	4.5500	4.5500	4.1300	4.1300	-9.231%	15	247	+103.632%
2026-05-01	4.3000	4.7500	4.3000	4.5500	+5.568%	50	236	+84.835%
2026-04-30	4.8500	4.8500	3.8000	4.3100	-38.429%	24	236	+95.128%
2026-04-29	6.5000	7.0000	6.5000	7.0000	+8.527%	8	229	+20.143%
2026-04-27	6.5700	6.5700	6.2500	6.4500	+0.781%	20	221	+30.388%
2026-04-24	5.8000	6.4000	5.6000	6.4000	+17.431%	77	220	+31.406%
2026-04-23	5.0000	5.4500	5.0000	5.4500	-18.657%	17	189	+54.312%
2026-04-22	6.2500	6.8000	6.2000	6.7000	+7.200%	5	179	+25.522%
2026-04-21	5.3700	6.3000	5.3700	6.2500	+13.636%	13	173	+34.560%
2026-04-20	5.5500	5.6000	5.5000	5.5000	-7.563%	13	173	+52.909%
2026-04-17	6.4000	7.1500	5.9500	5.9500	0.000%	12	167	+41.345%
2026-04-16	6.0000	6.0000	5.9500	5.9500	+8.182%	9	172	+41.345%
2026-04-15	4.9500	5.9000	4.8700	5.5000	+28.505%	38	163	+52.909%
2026-04-14	4.5000	4.5000	4.1500	4.2800	+18.889%	12	142	+96.495%
2026-04-13	2.7000	3.6000	2.7000	3.6000	+49.378%	9	142	+133.611%
2026-04-10	2.4200	2.4200	2.4100	2.4100	+4.783%	3	138	+248.963%
2026-04-09	2.2400	2.3000	2.2400	2.3000	+5.505%	2	137	+265.652%
2026-04-08	2.2000	2.2000	2.1800	2.1800	+3.810%	6	135	+285.780%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.977%	1	131	+300.476%
2026-04-02	2.1500	2.2100	2.1500	2.2100	-6.356%	2	132	+280.543%
2026-04-01	2.2800	2.3600	2.2800	2.3600	+2.609%	2	132	+256.356%
2026-03-31	2.0800	2.3000	2.0800	2.3000	+11.111%	8	131	+265.652%
2026-03-30	2.0600	2.0700	2.0600	2.0700	-1.429%	2	128	+306.280%
2026-03-27	2.1700	2.1700	2.1000	2.1000	-2.778%	5	128	+300.476%
2026-03-26	2.2700	2.2700	2.1600	2.1600	-6.087%	8	125	+289.352%
2026-03-25	2.2800	2.3000	2.2800	2.3000	-4.959%	4	130	+265.652%
2026-03-24	2.4500	2.4700	2.3200	2.4200	-13.571%	17	131	+247.521%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-5.085%	1	124	+200.357%
2026-03-20	2.9000	2.9500	2.9000	2.9500	-4.839%	3	124	+185.085%
2026-03-19	3.3500	3.3500	3.0900	3.1000	-10.145%	43	125	+171.290%
2026-03-18	3.4700	3.4700	3.4500	3.4500	-5.479%	4	89	+143.768%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-12.048%	1	92	+130.411%
2026-03-13	4.1500	4.1500	4.1500	4.1500	-35.659%	1	91	+102.651%
2026-03-06	6.4500	6.4500	6.4500	6.4500	0.000%	5	90	+30.388%
2026-03-05	6.4500	6.4500	6.4500	6.4500	+9.322%	1	85	+30.388%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+8.059%	1	84	+42.542%
2026-03-02	5.5500	5.5500	5.4600	5.4600	+2.247%	10	83	+54.029%
2026-02-27	5.4000	5.4000	5.2500	5.3400	-7.931%	11	85	+57.491%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+24.731%	1	77	+45.000%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+8.140%	1	78	+80.860%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-13.131%	1	79	+95.581%
2026-02-20	4.9500	4.9500	4.9500	4.9500	-4.624%	1	78	+69.899%
2026-02-18	5.1900	5.1900	5.1900	5.1900	-1.890%	1	77	+62.042%
2026-02-17	5.2900	5.2900	5.2900	5.2900	-10.339%	1	77	+58.979%
2026-02-12	5.8800	5.9000	5.3100	5.9000	+12.811%	9	76	+42.542%
2026-02-06	4.8500	5.2300	4.8500	5.2300	+10.105%	2	74	+60.803%
2026-02-05	4.8400	4.8400	4.7500	4.7500	-21.227%	65	73	+77.053%
2026-02-04	6.0300	6.0300	6.0300	6.0300	+11.050%	2	17	+39.469%
2026-02-03	5.6500	5.6500	5.4300	5.4300	-25.103%	14	16	+54.880%
2026-01-30	7.2500	7.2500	7.2500	7.2500	0.000%	2	2	+16.000%