Dark

MSFT20270319C320
MSFT Mar 19 2027 320.00 Call (MSFT270319C00320000)
option OPRA

EOD

Aug 3, 2026

179.30+15.677%(+24.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	170.8000	179.8500	170.8000	179.3000	+15.677%	33	441	0.000%
2026-07-31	150.3500	155.0000	148.4000	155.0000	+4.871%	8	447	+15.677%
2026-07-30	129.6500	148.7000	129.6500	147.8000	+60.078%	44	449	+21.313%
2026-07-29	93.5600	98.3000	92.3300	92.3300	-0.731%	80	471	+94.195%
2026-07-28	93.2600	96.7100	93.0100	93.0100	+1.043%	70	498	+92.775%
2026-07-27	92.0500	92.0500	92.0500	92.0500	+10.571%	3	431	+94.785%
2026-07-23	91.1500	91.1500	83.2500	83.2500	-9.056%	75	431	+115.375%
2026-07-22	91.1000	91.5400	91.1000	91.5400	-8.368%	2	429	+95.871%
2026-07-21	99.7500	100.0000	98.7600	99.9000	-1.780%	43	429	+79.479%
2026-07-20	101.7100	101.7100	101.7100	101.7100	+9.424%	1	428	+76.286%
2026-07-17	94.5900	94.5900	92.9500	92.9500	-10.625%	2	428	+92.899%
2026-07-16	98.7500	104.0000	97.7100	104.0000	+7.772%	77	426	+72.404%
2026-07-15	99.2000	99.2000	96.5000	96.5000	+3.485%	36	371	+85.803%
2026-07-13	92.0500	95.1000	92.0500	93.2500	+0.648%	5	337	+92.279%
2026-07-10	92.5000	94.3600	92.5000	92.6500	+7.858%	7	339	+93.524%
2026-07-09	85.9000	85.9000	85.9000	85.9000	-2.740%	1	338	+108.731%
2026-07-08	88.4900	88.5000	88.3000	88.3200	-4.000%	47	338	+103.012%
2026-07-07	95.5000	95.5000	92.0000	92.0000	+3.955%	5	323	+94.891%
2026-07-06	86.8300	88.5000	86.8300	88.5000	-4.634%	3	320	+102.599%
2026-07-02	91.0000	92.8000	90.5400	92.8000	+2.882%	6	321	+93.211%
2026-07-01	90.8900	90.8900	90.1000	90.2000	+14.322%	4	321	+98.780%
2026-06-30	79.4000	79.8500	78.0000	78.9000	+1.024%	118	321	+127.250%
2026-06-29	85.2100	85.2100	78.1000	78.1000	-4.756%	3	235	+129.577%
2026-06-26	73.0000	82.0000	73.0000	82.0000	+22.024%	7	233	+118.659%
2026-06-25	70.0000	70.0000	63.5000	67.2000	-10.934%	55	233	+166.815%
2026-06-24	81.6000	81.6000	75.4500	75.4500	-5.852%	4	209	+137.641%
2026-06-23	81.4800	81.4800	80.1400	80.1400	+4.758%	8	210	+123.733%
2026-06-22	81.7300	85.2500	76.5000	76.5000	-9.113%	18	208	+134.379%
2026-06-18	82.1500	84.1700	82.1500	84.1700	+0.622%	3	203	+113.021%
2026-06-17	90.6000	90.6000	83.6500	83.6500	-11.322%	7	203	+114.345%
2026-06-16	95.0000	95.0000	94.3300	94.3300	-6.604%	3	203	+90.077%
2026-06-15	102.0000	102.7000	101.0000	101.0000	+6.844%	3	202	+77.525%
2026-06-12	88.9000	94.5300	88.9000	94.5300	+2.139%	6	201	+89.675%
2026-06-11	92.9500	92.9500	90.0000	92.5500	-12.524%	12	201	+93.733%
2026-06-10	102.4400	105.8000	102.4400	105.8000	-1.964%	3	197	+69.471%
2026-06-09	107.9200	107.9200	107.9200	107.9200	-1.891%	1	197	+66.142%
2026-06-08	113.0000	113.0000	110.0000	110.0000	-5.336%	3	196	+63.000%
2026-06-05	122.0000	122.0000	113.7900	116.2000	-7.188%	4	193	+54.303%
2026-06-04	127.0000	127.0000	125.2000	125.2000	-1.417%	2	194	+43.211%
2026-06-03	127.0000	127.0000	124.2000	127.0000	-8.692%	3	193	+41.181%
2026-06-02	139.0900	139.0900	139.0900	139.0900	-11.548%	1	193	+28.909%
2026-06-01	156.2000	157.2500	156.1000	157.2500	+11.249%	5	193	+14.022%
2026-05-29	138.2500	141.3500	138.2500	141.3500	+14.222%	43	194	+26.848%
2026-05-28	124.4000	124.4000	121.7500	123.7500	+10.967%	3	236	+44.889%
2026-05-27	110.0000	111.5200	109.5000	111.5200	-4.651%	3	235	+60.778%
2026-05-26	119.2000	119.2000	116.9600	116.9600	-0.034%	2	236	+53.300%
2026-05-22	121.4000	121.4000	117.0000	117.0000	-1.266%	2	235	+53.248%
2026-05-21	117.7200	118.5000	116.0000	118.5000	-2.869%	4	236	+51.308%
2026-05-18	122.0000	122.0000	122.0000	122.0000	+1.667%	1	236	+46.967%
2026-05-15	114.5000	125.5900	114.5000	120.0000	+10.112%	12	236	+49.417%
2026-05-14	108.5800	108.9800	108.5800	108.9800	+2.329%	7	238	+64.526%
2026-05-13	103.0000	106.5000	103.0000	106.5000	-2.890%	5	237	+68.357%
2026-05-12	109.6700	109.6700	109.6700	109.6700	-1.198%	1	237	+63.490%
2026-05-11	110.2500	111.0000	108.5000	111.0000	-3.352%	5	237	+61.532%
2026-05-08	113.9500	114.8500	113.9500	114.8500	+1.727%	2	236	+56.117%
2026-05-06	105.5000	114.8600	105.5000	112.9000	+1.712%	3	237	+58.813%
2026-05-05	111.0000	111.0000	111.0000	111.0000	0.000%	1	237	+61.532%
2026-05-01	111.0000	111.0000	111.0000	111.0000	+8.557%	1	236	+61.532%
2026-04-30	112.1500	112.1500	101.9000	102.2500	-20.117%	28	236	+75.355%
2026-04-28	126.4300	128.0000	124.7500	128.0000	+1.587%	3	235	+40.078%
2026-04-27	124.0000	126.2900	124.0000	126.0000	+5.325%	4	235	+42.302%
2026-04-24	120.0000	120.0000	118.0000	119.6300	+4.026%	4	236	+49.879%
2026-04-23	121.7500	121.7500	115.0000	115.0000	-12.247%	58	237	+55.913%
2026-04-22	129.0000	131.0500	129.0000	131.0500	+4.539%	3	262	+36.818%
2026-04-21	123.5000	125.3600	123.5000	125.3600	+3.947%	21	243	+43.028%
2026-04-20	121.4500	121.4500	120.6000	120.6000	-3.427%	36	243	+48.673%
2026-04-17	125.9500	128.9100	124.5400	124.8800	+2.968%	9	207	+43.578%
2026-04-16	119.6900	121.2800	114.1000	121.2800	+4.732%	6	205	+47.840%
2026-04-15	102.0000	115.8000	102.0000	115.8000	+18.163%	19	208	+54.836%
2026-04-14	95.0000	99.3000	95.0000	98.0000	+8.889%	16	207	+82.959%
2026-04-13	81.7300	90.0000	81.3700	90.0000	+12.010%	6	207	+99.222%
2026-04-10	81.4200	81.4200	80.1500	80.3500	-1.447%	11	208	+123.149%
2026-04-09	79.0000	81.5300	78.7900	81.5300	-1.700%	10	199	+119.919%
2026-04-08	89.3200	89.3200	82.9400	82.9400	+3.740%	10	196	+116.180%
2026-04-07	79.8000	79.9500	79.8000	79.9500	-2.500%	2	195	+124.265%
2026-04-06	82.0000	82.0000	82.0000	82.0000	+1.235%	6	195	+118.659%
2026-04-02	76.9500	81.0500	76.9500	81.0000	+1.631%	31	162	+121.358%
2026-04-01	81.8000	83.0000	79.7000	79.7000	-2.864%	52	162	+124.969%
2026-03-31	79.4000	82.0500	77.8500	82.0500	+12.014%	6	201	+118.525%
2026-03-30	75.7700	76.8500	73.2500	73.2500	+0.342%	5	198	+144.778%
2026-03-27	73.8600	75.0300	72.9000	73.0000	-13.456%	12	197	+145.616%
2026-03-26	82.6000	84.3500	82.5000	84.3500	+3.752%	8	186	+112.567%
2026-03-25	85.8000	85.8000	81.3000	81.3000	-3.787%	41	185	+120.541%
2026-03-24	90.0000	90.0000	83.5000	84.5000	-7.801%	83	147	+112.189%
2026-03-23	94.0000	94.0000	91.6500	91.6500	-1.090%	13	96	+95.636%
2026-03-20	92.6600	92.6600	92.6600	92.6600	-3.278%	2	94	+93.503%
2026-03-19	97.6800	97.7000	95.8000	95.8000	-4.200%	10	92	+87.161%
2026-03-18	102.6800	102.6800	100.0000	100.0000	-5.213%	21	89	+79.300%
2026-03-16	103.0000	105.5000	102.7200	105.5000	+1.083%	3	69	+69.953%
2026-03-13	109.6000	109.6000	104.3700	104.3700	-4.641%	7	68	+71.793%
2026-03-12	110.2000	110.4500	109.4500	109.4500	+0.505%	4	62	+63.819%
2026-03-11	112.7500	112.7500	108.9000	108.9000	-1.626%	2	60	+64.646%
2026-03-10	111.8500	111.8500	110.7000	110.7000	-2.079%	2	61	+61.969%
2026-03-09	113.5000	113.5000	113.0500	113.0500	-2.392%	4	59	+58.602%
2026-03-06	116.7500	116.7500	115.8200	115.8200	+2.089%	4	58	+54.809%
2026-03-05	113.4500	113.4500	113.4500	113.4500	-2.358%	1	59	+58.043%
2026-03-04	111.7200	116.1900	110.8700	116.1900	+3.667%	5	59	+54.316%
2026-03-03	110.5000	112.0800	110.5000	112.0800	+4.983%	4	61	+59.975%
2026-03-02	105.3000	107.5000	105.0000	106.7600	+6.760%	11	61	+67.947%
2026-02-27	101.5300	101.9000	100.0000	100.0000	-6.455%	7	59	+79.300%
2026-02-26	110.0000	110.0000	106.7000	106.9000	-0.844%	7	55	+67.727%
2026-02-25	101.1800	107.8100	101.1800	107.8100	+12.361%	7	46	+66.311%
2026-02-24	93.0000	96.2000	93.0000	95.9500	+2.074%	3	46	+86.868%
2026-02-23	99.0000	99.0000	94.0000	94.0000	-9.398%	6	43	+90.745%
2026-02-20	105.0000	105.0000	103.7500	103.7500	-3.488%	2	41	+72.819%
2026-02-19	107.5000	107.5000	107.5000	107.5000	+0.939%	1	39	+66.791%
2026-02-18	106.0000	106.5000	106.0000	106.5000	+2.700%	3	38	+68.357%
2026-02-17	103.0000	105.5300	103.0000	103.7000	-2.720%	3	39	+72.903%
2026-02-13	106.6000	106.6000	106.6000	106.6000	-1.196%	1	35	+68.199%
2026-02-12	105.4500	109.5100	105.4500	107.8900	-1.533%	3	35	+66.188%
2026-02-11	118.6100	118.6100	109.0000	109.5700	-8.409%	9	34	+63.640%
2026-02-10	126.0000	126.0000	119.6300	119.6300	+2.607%	8	25	+49.879%
2026-02-09	116.5900	116.5900	116.5900	116.5900	+10.975%	1	19	+53.787%
2026-02-06	102.4900	105.0600	101.2100	105.0600	+3.671%	9	19	+70.664%
2026-02-05	102.2300	102.2300	100.4600	101.3400	-14.840%	7	14	+76.929%
2026-02-04	118.2000	119.0000	118.2000	119.0000	-5.556%	7	13	+50.672%
2026-02-02	126.0000	126.0000	126.0000	126.0000	-6.667%	1	6	+42.302%
2026-01-30	135.0000	135.0000	135.0000	135.0000	0.000%	5	5	+32.815%