Dark

MSFT20270319C250
MSFT Mar 19 2027 250.00 Call (MSFT270319C00250000)
option OPRA

EOD

Aug 3, 2026

242.00+19.654%(+39.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	242.0000	242.0000	242.0000	242.0000	+19.654%	2	106	0.000%
2026-07-30	190.2500	205.5000	190.2500	202.2500	+32.190%	8	105	+19.654%
2026-07-29	153.0000	153.0000	153.0000	153.0000	-1.620%	1	105	+58.170%
2026-07-28	155.5200	155.5200	155.5200	155.5200	+2.518%	1	106	+55.607%
2026-07-27	149.0000	151.7000	149.0000	151.7000	+1.133%	2	106	+59.525%
2026-07-22	150.0000	150.0000	150.0000	150.0000	-4.701%	1	105	+61.333%
2026-07-21	158.3000	158.3000	157.4000	157.4000	+0.659%	16	104	+53.748%
2026-07-16	156.3700	156.3700	156.3700	156.3700	+6.050%	1	101	+54.761%
2026-07-14	143.2000	147.4500	143.2000	147.4500	+2.753%	2	102	+64.123%
2026-07-10	143.5000	143.5000	143.5000	143.5000	+1.990%	1	101	+68.641%
2026-07-09	139.3500	140.7000	139.3500	140.7000	-2.427%	5	100	+71.997%
2026-07-08	144.2000	144.2000	144.2000	144.2000	-1.097%	1	101	+67.822%
2026-07-06	145.6000	145.8000	145.6000	145.8000	+0.254%	10	101	+65.981%
2026-07-01	138.5000	146.4100	138.5000	145.4300	+9.949%	23	102	+66.403%
2026-06-30	132.2700	132.2700	132.2700	132.2700	+2.535%	1	105	+82.959%
2026-06-29	140.3800	140.3800	129.0000	129.0000	-3.371%	17	104	+87.597%
2026-06-26	133.5000	133.5000	133.5000	133.5000	+18.142%	1	97	+81.273%
2026-06-25	116.0500	116.0500	113.0000	113.0000	-16.513%	3	96	+114.159%
2026-06-24	136.5000	136.5000	135.1300	135.3500	+0.595%	6	94	+78.796%
2026-06-23	137.1500	137.3500	134.5500	134.5500	+3.103%	4	94	+79.859%
2026-06-22	133.7000	133.7000	129.8500	130.5000	-4.044%	47	94	+85.441%
2026-06-18	136.0000	136.0000	136.0000	136.0000	-2.467%	10	73	+77.941%
2026-06-17	145.9400	146.0200	139.4400	139.4400	-12.136%	4	73	+73.551%
2026-06-15	158.7000	158.7000	158.7000	158.7000	+5.814%	1	73	+52.489%
2026-06-12	149.8500	149.9800	149.8500	149.9800	+1.126%	4	72	+61.355%
2026-06-11	149.1300	149.1300	148.3100	148.3100	-13.193%	2	72	+63.172%
2026-06-09	167.9300	170.8500	167.9300	170.8500	-2.805%	4	70	+41.645%
2026-06-05	175.7800	175.7800	175.7800	175.7800	-6.000%	1	70	+37.672%
2026-06-04	187.0000	187.0000	187.0000	187.0000	-1.822%	4	70	+29.412%
2026-06-03	190.4700	190.4700	190.4700	190.4700	-7.042%	1	74	+27.054%
2026-06-02	206.4000	206.4000	204.9000	204.9000	+16.639%	3	73	+18.106%
2026-05-26	175.6700	175.6700	175.6700	175.6700	-1.031%	1	74	+37.758%
2026-05-21	177.5000	177.5000	177.5000	177.5000	+4.412%	1	75	+36.338%
2026-05-11	170.0000	170.0000	170.0000	170.0000	-6.624%	1	75	+42.353%
2026-05-07	182.0600	182.0600	182.0600	182.0600	+11.762%	1	74	+32.923%
2026-04-30	170.0000	170.0000	162.9000	162.9000	-12.757%	7	75	+48.557%
2026-04-28	186.7200	186.7200	186.7200	186.7200	+2.978%	1	70	+29.606%
2026-04-24	181.3200	181.3200	181.3200	181.3200	+3.140%	1	71	+33.466%
2026-04-23	175.8000	175.8000	175.8000	175.8000	-6.315%	1	71	+37.656%
2026-04-22	187.6500	187.6500	187.6500	187.6500	+2.709%	2	72	+28.963%
2026-04-21	182.7000	182.7000	182.7000	182.7000	+2.428%	1	74	+32.458%
2026-04-20	180.9500	180.9500	178.3700	178.3700	-3.007%	3	74	+35.673%
2026-04-17	183.9000	183.9000	183.9000	183.9000	+5.345%	1	73	+31.593%
2026-04-16	179.8000	179.8000	174.0500	174.5700	+4.878%	3	72	+38.626%
2026-04-15	160.0000	166.4500	160.0000	166.4500	+6.651%	4	71	+45.389%
2026-04-14	155.0000	156.0700	153.8700	156.0700	+6.715%	3	75	+55.059%
2026-04-13	140.0000	146.2500	137.8600	146.2500	+8.817%	7	76	+65.470%
2026-04-10	137.7500	137.7500	134.4000	134.4000	-0.444%	2	72	+80.060%
2026-04-09	130.4300	135.0000	130.4300	135.0000	-0.369%	3	70	+79.259%
2026-04-08	147.0000	147.0000	135.5000	135.5000	+1.979%	10	72	+78.598%
2026-04-01	136.2800	136.4200	132.8700	132.8700	-1.803%	6	72	+82.133%
2026-03-31	131.0000	135.3100	131.0000	135.3100	+9.785%	4	76	+78.849%
2026-03-30	130.8500	130.8500	123.2500	123.2500	-6.409%	2	74	+96.349%
2026-03-26	135.0000	136.1000	131.6900	131.6900	-2.162%	5	72	+83.765%
2026-03-25	134.6000	134.6000	134.6000	134.6000	-2.816%	1	67	+79.792%
2026-03-24	141.6000	141.6000	137.6300	138.5000	-6.451%	13	66	+74.729%
2026-03-20	148.0500	148.0500	148.0500	148.0500	-4.484%	1	55	+63.458%
2026-03-19	152.0000	155.0000	152.0000	155.0000	-0.206%	2	54	+56.129%
2026-03-18	157.7500	157.7500	155.0000	155.3200	-3.827%	3	54	+55.807%
2026-03-17	164.0000	166.0000	161.5000	161.5000	+3.063%	3	51	+49.845%
2026-03-13	164.0000	166.2500	156.7000	156.7000	-6.776%	7	53	+54.435%
2026-03-12	168.0900	168.0900	168.0900	168.0900	+0.623%	4	49	+43.970%
2026-03-11	167.0000	167.0500	165.7900	167.0500	-0.890%	5	49	+44.867%
2026-03-10	168.5500	168.5500	168.5500	168.5500	+0.208%	1	48	+43.578%
2026-03-09	168.2000	168.2000	168.2000	168.2000	-2.780%	1	47	+43.876%
2026-03-06	174.6700	174.6700	173.0100	173.0100	+0.863%	2	47	+39.876%
2026-03-05	172.8800	172.8800	171.5300	171.5300	+7.948%	2	45	+41.083%
2026-03-03	158.9000	158.9000	158.9000	158.9000	-1.151%	1	43	+52.297%
2026-03-02	160.7500	163.5000	160.7500	160.7500	+1.196%	4	44	+50.544%
2026-02-27	154.4300	158.8500	154.4300	158.8500	-3.111%	3	43	+52.345%
2026-02-26	163.9500	163.9500	163.9500	163.9500	+1.832%	4	40	+47.606%
2026-02-25	161.0000	161.0000	161.0000	161.0000	+7.333%	2	36	+50.311%
2026-02-24	152.7500	152.7500	150.0000	150.0000	-0.662%	2	36	+61.333%
2026-02-23	155.0000	155.0000	150.7200	151.0000	-5.329%	6	34	+60.265%
2026-02-17	160.0000	160.0000	159.5000	159.5000	-2.756%	4	28	+51.724%
2026-02-13	164.0200	164.0200	164.0200	164.0200	+0.012%	1	25	+47.543%
2026-02-12	164.0000	164.0000	164.0000	164.0000	-8.635%	2	25	+47.561%
2026-02-10	179.5000	179.5000	179.5000	179.5000	+2.571%	1	25	+34.819%
2026-02-09	175.0000	175.0000	175.0000	175.0000	+11.465%	2	24	+38.286%
2026-02-06	158.0000	161.7500	157.0000	157.0000	-4.397%	8	22	+54.140%
2026-02-05	167.7500	167.7500	164.2200	164.2200	-6.160%	3	14	+47.363%
2026-02-04	175.0000	175.0000	175.0000	175.0000	+1.473%	4	11	+38.286%
2026-02-03	183.5500	183.5500	172.4600	172.4600	-6.778%	4	7	+40.322%
2026-02-02	190.5000	190.5000	185.0000	185.0000	-2.887%	2	3	+30.811%
2026-01-30	190.5000	190.5000	190.5000	190.5000	0.000%	1	1	+27.034%