Dark

MSFT20270319C660
MSFT Mar 19 2027 660.00 Call (MSFT270319C00660000)
option OPRA

EOD

Sep 28, 2026

7.30-17.885%(-1.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.2000	7.3000	7.2000	7.3000	-17.885%	5	2,642	0.000%
2026-09-25	8.0300	9.0000	8.0000	8.8900	+54.073%	25	2,639	-17.885%
2026-09-24	5.4000	5.7700	5.4000	5.7700	-9.277%	7	2,633	+26.516%
2026-09-23	6.3600	6.3600	6.3600	6.3600	-2.154%	1	2,632	+14.780%
2026-09-22	7.0000	7.0000	6.5000	6.5000	+3.175%	4	2,631	+12.308%
2026-09-21	6.3000	6.3000	6.3000	6.3000	+9.756%	2	2,631	+15.873%
2026-09-18	6.0000	6.0000	5.6700	5.7400	+6.296%	3	2,631	+27.178%
2026-09-16	6.0300	6.0300	5.4000	5.4000	-18.182%	3	2,632	+35.185%
2026-09-15	6.9200	6.9200	6.5000	6.6000	-1.493%	7	2,632	+10.606%
2026-09-11	6.7000	6.7000	6.7000	6.7000	+4.851%	10	2,636	+8.955%
2026-09-10	6.1300	6.6300	6.1300	6.3900	-3.910%	193	2,636	+14.241%
2026-09-09	6.6400	6.7000	6.6300	6.6500	+2.308%	75	2,651	+9.774%
2026-09-08	6.7000	6.7000	6.4800	6.5000	-10.345%	33	2,632	+12.308%
2026-09-04	7.3000	7.3000	7.2500	7.2500	-18.904%	22	2,651	+0.690%
2026-09-03	8.1000	9.5000	8.1000	8.9400	+25.915%	18	2,651	-18.345%
2026-09-02	6.8500	7.1000	6.8500	7.1000	-7.190%	2	2,656	+2.817%
2026-09-01	7.6500	7.6500	7.6500	7.6500	-21.134%	1	2,655	-4.575%
2026-08-31	9.7000	9.7000	9.7000	9.7000	-8.920%	3	2,654	-24.742%
2026-08-28	9.5000	11.1500	9.5000	10.6500	+18.333%	30	2,655	-31.455%
2026-08-27	8.5500	9.0000	8.1000	9.0000	+20.805%	10	2,650	-18.889%
2026-08-26	7.4800	7.4800	7.3500	7.4500	+9.238%	41	2,648	-2.013%
2026-08-25	6.7600	6.8200	6.7600	6.8200	-1.159%	3	2,658	+7.038%
2026-08-24	6.9000	6.9000	6.9000	6.9000	+6.154%	1	2,656	+5.797%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-3.418%	1	2,656	+12.308%
2026-08-19	6.7300	6.7300	6.7300	6.7300	+3.538%	2	2,656	+8.470%
2026-08-18	6.0000	6.9000	6.0000	6.5000	+0.775%	30	2,654	+12.308%
2026-08-17	6.7300	6.7500	6.4000	6.4500	-24.207%	4	2,654	+13.178%
2026-08-14	8.9700	8.9700	8.5100	8.5100	-5.444%	16	2,652	-14.219%
2026-08-13	9.2900	9.2900	8.5500	9.0000	+5.882%	8	2,656	-18.889%
2026-08-12	9.5000	9.5000	8.5000	8.5000	-20.930%	25	2,654	-14.118%
2026-08-11	10.7300	11.0000	10.5000	10.7500	-7.725%	8	2,649	-32.093%
2026-08-10	11.9500	13.3500	11.6500	11.6500	+3.097%	18	2,646	-37.339%
2026-08-07	12.6000	12.6000	11.3000	11.3000	-5.518%	9	2,654	-35.398%
2026-08-06	11.1000	11.9600	10.6500	11.9600	+16.117%	126	2,655	-38.963%
2026-08-05	11.5500	11.5500	10.3000	10.3000	-12.340%	4	2,663	-29.126%
2026-08-04	9.7000	12.2000	9.7000	11.7500	+13.746%	66	2,665	-37.872%
2026-08-03	7.2000	10.5000	7.2000	10.3300	+57.710%	495	2,663	-29.332%
2026-07-31	5.8000	6.5500	5.4000	6.5500	+12.350%	43	2,670	+11.450%
2026-07-30	5.3000	6.4000	3.8500	5.8300	+101.034%	997	2,688	+25.214%
2026-07-29	3.1000	3.2000	2.8300	2.9000	-9.938%	7	2,758	+151.724%
2026-07-28	3.3000	3.4500	3.2200	3.2200	-0.617%	5	2,756	+126.708%
2026-07-27	3.3500	3.3500	3.2400	3.2400	+2.857%	229	2,754	+125.309%
2026-07-24	3.1000	3.3300	3.1000	3.1500	+1.942%	92	2,717	+131.746%
2026-07-23	3.8500	3.8500	3.0300	3.0900	-19.740%	91	2,710	+136.246%
2026-07-22	4.0000	4.0000	3.7000	3.8500	-11.494%	26	2,752	+89.610%
2026-07-21	4.4300	4.4300	4.3500	4.3500	-9.375%	2	2,756	+67.816%
2026-07-20	4.1500	4.8000	4.1000	4.8000	+5.263%	99	2,755	+52.083%
2026-07-17	4.4800	4.5600	4.1500	4.5600	-6.939%	11	2,802	+60.088%
2026-07-16	5.0000	5.2400	4.9000	4.9000	+3.814%	36	2,802	+48.980%
2026-07-15	4.5000	4.7200	4.5000	4.7200	+18.000%	3	2,813	+54.661%
2026-07-14	4.2000	4.2000	3.9000	4.0000	-9.910%	1,166	2,815	+82.500%
2026-07-13	4.5000	4.6000	4.3000	4.4400	+6.988%	52	2,653	+64.414%
2026-07-10	4.1000	4.2000	3.9000	4.1500	+12.162%	13	2,675	+75.904%
2026-07-09	3.7000	3.7000	3.6000	3.7000	-6.329%	736	2,685	+97.297%
2026-07-08	4.0000	4.0500	3.8000	3.9500	-15.957%	43	2,196	+84.810%
2026-07-07	4.9100	4.9500	4.5000	4.7000	+3.297%	9	2,188	+55.319%
2026-07-06	4.0000	4.5500	4.0000	4.5500	-9.363%	14	2,193	+60.440%
2026-07-02	4.8000	5.0500	4.7500	5.0200	+9.130%	53	2,184	+45.418%
2026-07-01	4.4100	4.9500	4.0000	4.6000	+26.027%	1,458	2,184	+58.696%
2026-06-30	3.7100	3.8500	3.5500	3.6500	-1.351%	11	1,832	+100.000%
2026-06-29	4.2000	4.2000	3.5000	3.7000	-6.329%	40	1,829	+97.297%
2026-06-26	3.2500	3.9500	3.2500	3.9500	+29.934%	36	1,821	+84.810%
2026-06-25	3.1000	3.3500	2.8900	3.0400	-5.000%	42	1,802	+140.132%
2026-06-24	3.7000	3.7200	3.2000	3.2000	-14.667%	12	1,807	+128.125%
2026-06-23	3.9000	3.9500	3.6900	3.7500	+4.167%	60	1,812	+94.667%
2026-06-22	4.1400	4.1400	3.6000	3.6000	-14.286%	17	1,790	+102.778%
2026-06-18	4.0000	4.4100	4.0000	4.2000	+5.000%	244	1,686	+73.810%
2026-06-17	4.3900	4.4500	4.0000	4.0000	-18.367%	13	1,686	+82.500%
2026-06-16	4.9000	4.9000	4.6600	4.9000	-10.584%	15	1,686	+48.980%
2026-06-15	5.8500	5.8500	5.3200	5.4800	+15.368%	21	1,692	+33.212%
2026-06-12	4.6500	4.8500	4.5800	4.7500	+1.064%	5	1,683	+53.684%
2026-06-11	4.6000	4.7000	4.2500	4.7000	-2.083%	18	1,681	+55.319%
2026-06-10	5.0500	5.1700	4.8000	4.8000	-9.434%	27	1,670	+52.083%
2026-06-09	6.0200	6.0200	5.2000	5.3000	-16.535%	40	1,677	+37.736%
2026-06-08	5.9000	6.3500	5.8000	6.3500	+4.098%	123	1,643	+14.961%
2026-06-05	7.1100	7.1100	6.1000	6.1000	-18.121%	28	1,571	+19.672%
2026-06-04	8.1000	8.1000	7.4000	7.4500	-6.524%	33	1,560	-2.013%
2026-06-03	7.5500	8.2000	7.3700	7.9700	-14.393%	80	1,551	-8.407%
2026-06-02	10.2400	10.2400	9.3100	9.3100	-24.000%	54	1,506	-21.590%
2026-06-01	10.0000	12.3900	9.0000	12.2500	+44.287%	228	1,482	-40.408%
2026-05-29	6.9500	8.5000	6.9500	8.4900	+47.652%	990	1,580	-14.016%
2026-05-28	5.0000	6.6000	5.0000	5.7500	+23.656%	77	1,989	+26.957%
2026-05-27	4.8100	4.8100	4.6000	4.6500	-4.124%	9	1,983	+56.989%
2026-05-26	4.9500	5.0000	4.7000	4.8500	-3.579%	51	1,985	+50.515%
2026-05-22	5.1300	5.1300	5.0000	5.0300	-4.190%	30	1,979	+45.129%
2026-05-21	5.3800	5.3800	4.9000	5.2500	+7.143%	26	1,984	+39.048%
2026-05-20	4.5000	4.9000	4.5000	4.9000	-1.408%	10	1,984	+48.980%
2026-05-19	5.9000	5.9500	4.8000	4.9700	-0.201%	53	1,988	+46.881%
2026-05-18	4.0500	5.3200	4.0500	4.9800	-8.624%	6	1,988	+46.586%
2026-05-15	4.5100	5.6000	4.5000	5.4500	+28.235%	89	1,988	+33.945%
2026-05-14	4.3000	4.3000	4.2500	4.2500	+10.390%	3	1,979	+71.765%
2026-05-13	3.4800	3.8500	3.4800	3.8500	+5.479%	71	1,933	+89.610%
2026-05-12	3.7000	3.7000	3.6500	3.6500	-7.595%	22	1,933	+100.000%
2026-05-11	3.9500	3.9500	3.7000	3.9500	0.000%	72	1,933	+84.810%
2026-05-08	4.1500	4.1900	3.6500	3.9500	-8.140%	25	1,912	+84.810%
2026-05-07	4.6400	4.9000	4.3000	4.3000	+14.667%	44	1,904	+69.767%
2026-05-06	3.3000	3.8500	3.3000	3.7500	+1.351%	15	1,878	+94.667%
2026-05-05	3.8000	3.8000	3.5000	3.7000	-3.896%	14	1,875	+97.297%
2026-05-04	3.8000	4.2500	3.8000	3.8500	-8.333%	83	1,861	+89.610%
2026-05-01	4.3000	4.3300	4.0500	4.2000	+3.704%	96	1,779	+73.810%
2026-04-30	4.5500	4.5500	3.4000	4.0500	-30.172%	504	1,779	+80.247%
2026-04-29	6.2700	6.2700	5.8000	5.8000	-10.078%	158	1,359	+25.862%
2026-04-28	6.2000	6.4500	6.1000	6.4500	+3.035%	84	1,268	+13.178%
2026-04-27	6.0000	6.3000	5.9000	6.2600	+10.211%	36	1,214	+16.613%
2026-04-24	5.2000	5.7000	5.2000	5.6800	+14.747%	105	1,184	+28.521%
2026-04-23	5.1500	5.5000	4.9000	4.9500	-19.512%	46	1,170	+47.475%
2026-04-22	5.6500	6.1500	5.6500	6.1500	+13.889%	492	1,165	+18.699%
2026-04-21	4.9000	5.8400	4.9000	5.4000	+12.266%	55	731	+35.185%
2026-04-20	5.3000	5.3000	4.8100	4.8100	-15.614%	51	731	+51.767%
2026-04-17	5.8000	6.5500	5.7000	5.7000	+2.703%	63	736	+28.070%
2026-04-16	5.5000	5.7000	5.3500	5.5500	+11.000%	16	681	+31.532%
2026-04-15	4.5500	5.3000	4.5500	5.0000	+29.870%	446	677	+46.000%
2026-04-14	3.9800	4.2400	3.8200	3.8500	+14.925%	19	1,067	+89.610%
2026-04-13	2.5700	3.3500	2.5700	3.3500	+48.230%	121	1,073	+117.910%
2026-04-10	2.2300	2.2600	2.2300	2.2600	+8.134%	2	1,093	+223.009%
2026-04-09	1.8900	2.0900	1.8900	2.0900	+5.025%	33	1,094	+249.282%
2026-04-08	2.0100	2.0100	1.8900	1.9900	+4.737%	19	1,094	+266.834%
2026-04-07	1.8700	1.9000	1.8000	1.9000	-1.554%	37	1,093	+284.211%
2026-04-02	1.9300	1.9300	1.9300	1.9300	-5.854%	1	1,082	+278.238%
2026-04-01	2.1700	2.1700	2.0500	2.0500	+7.330%	9	1,082	+256.098%
2026-03-30	1.9200	1.9200	1.8100	1.9100	+0.526%	30	1,073	+282.199%
2026-03-27	1.8500	1.9500	1.8500	1.9000	-5.000%	52	1,052	+284.211%
2026-03-26	2.0500	2.0500	2.0000	2.0000	+1.523%	19	1,010	+265.000%
2026-03-25	2.0000	2.0000	1.9700	1.9700	-8.372%	6	1,009	+270.558%
2026-03-24	2.1900	2.1900	2.1000	2.1500	-12.245%	76	1,011	+239.535%
2026-03-23	2.6800	2.7500	2.4500	2.4500	-9.259%	38	1,016	+197.959%
2026-03-20	2.7900	2.7900	2.7000	2.7000	-6.897%	197	996	+170.370%
2026-03-19	3.0000	3.0000	2.8400	2.9000	-5.229%	52	988	+151.724%
2026-03-18	3.3500	3.3500	3.0600	3.0600	-8.108%	54	986	+138.562%
2026-03-17	3.6600	3.6600	3.3300	3.3300	-8.767%	39	986	+119.219%
2026-03-16	3.6000	3.7000	3.6000	3.6500	-3.947%	13	948	+100.000%
2026-03-13	4.0500	4.0500	3.7000	3.8000	-9.524%	113	937	+92.105%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-3.448%	1	869	+73.810%
2026-03-11	4.5000	4.5000	4.2500	4.3500	-7.447%	123	870	+67.816%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-6.000%	1	815	+55.319%
2026-03-09	5.0000	5.2000	5.0000	5.0000	-5.660%	13	815	+46.000%
2026-03-06	5.5300	5.5300	5.3000	5.3000	-7.826%	22	804	+37.736%
2026-03-05	5.7200	5.7500	5.7200	5.7500	+4.356%	35	782	+26.957%
2026-03-04	5.2300	5.9300	5.2300	5.5100	-3.333%	21	782	+32.486%
2026-03-03	5.1100	5.7000	5.1100	5.7000	+14.000%	502	780	+28.070%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+4.167%	1	829	+46.000%
2026-02-27	5.0000	5.0500	4.8000	4.8000	-10.280%	13	828	+52.083%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+10.309%	1	817	+36.449%
2026-02-25	4.3000	4.8500	4.3000	4.8500	+14.118%	5	812	+50.515%
2026-02-24	4.0000	4.2500	3.9500	4.2500	+13.333%	43	812	+71.765%
2026-02-23	4.1500	4.1500	3.7500	3.7500	-16.667%	274	771	+94.667%
2026-02-20	4.5500	4.5500	4.2800	4.5000	-2.174%	261	610	+62.222%
2026-02-19	4.6800	4.6800	4.6000	4.6000	+1.099%	97	549	+58.696%
2026-02-18	4.6000	4.6000	4.5500	4.5500	+3.409%	55	519	+60.440%
2026-02-17	4.5000	4.7500	4.4000	4.4000	-12.000%	43	464	+65.909%
2026-02-13	4.7200	5.0000	4.7200	5.0000	-9.091%	6	416	+46.000%
2026-02-12	5.0100	5.5000	4.7500	5.5000	0.000%	14	416	+32.727%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-19.825%	75	402	+32.727%
2026-02-10	5.9500	6.8600	5.9500	6.8600	+23.604%	2	327	+6.414%
2026-02-09	5.4600	5.5500	5.4600	5.5500	+21.711%	2	326	+31.532%
2026-02-06	4.4000	4.7800	4.4000	4.5600	-4.202%	13	325	+60.088%
2026-02-05	4.8000	4.8000	4.3500	4.7600	-5.743%	327	332	+53.361%
2026-02-04	5.6300	5.6300	5.0500	5.0500	-0.980%	5	11	+44.554%
2026-02-03	5.2100	5.4500	4.9600	5.1000	-22.137%	18	14	+43.137%
2026-01-30	6.5500	6.5500	6.5500	6.5500	0.000%	2	2	+11.450%