Dark

MSFT20270319C350
MSFT Mar 19 2027 350.00 Call (MSFT270319C00350000)
option OPRA

EOD

Aug 3, 2026

152.00+15.686%(+20.61)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	151.4600	153.5500	145.9000	152.0000	+15.686%	35	921	0.000%
2026-07-31	125.0000	131.3900	119.0000	131.3900	+8.265%	79	952	+15.686%
2026-07-30	103.3000	124.1000	103.3000	121.3600	+73.868%	273	983	+25.247%
2026-07-29	72.9000	77.6500	69.8000	69.8000	-4.252%	10	1,194	+117.765%
2026-07-28	73.4700	77.9200	72.9000	72.9000	+3.522%	20	1,187	+108.505%
2026-07-27	71.0000	73.0000	70.4200	70.4200	+5.136%	52	1,205	+115.848%
2026-07-24	71.0000	71.0000	66.9800	66.9800	+2.260%	2	1,219	+126.933%
2026-07-23	64.7500	66.0000	63.5500	65.5000	-10.274%	28	1,221	+132.061%
2026-07-22	76.1700	76.1700	71.2500	73.0000	-7.595%	19	1,231	+108.219%
2026-07-21	80.2100	80.2100	79.0000	79.0000	-1.924%	4	1,219	+92.405%
2026-07-20	77.0000	82.0000	77.0000	80.5500	+5.102%	9	1,221	+88.703%
2026-07-17	76.5500	77.2000	73.5000	76.6400	-4.200%	23	1,226	+98.330%
2026-07-16	75.6900	84.7000	75.6900	80.0000	+2.696%	119	1,218	+90.000%
2026-07-15	72.5000	77.9000	72.5000	77.9000	+12.086%	10	1,237	+95.122%
2026-07-14	66.8000	70.8000	66.7000	69.5000	-6.460%	11	1,245	+118.705%
2026-07-13	72.6500	75.2000	69.9500	74.3000	+5.901%	13	1,238	+104.576%
2026-07-10	74.2000	74.2000	67.9500	70.1600	+1.681%	7	1,245	+116.648%
2026-07-09	62.4500	69.0000	60.7000	69.0000	+0.877%	28	1,243	+120.290%
2026-07-08	68.6000	69.2500	67.0000	68.4000	-5.785%	12	1,244	+122.222%
2026-07-07	76.3000	77.0500	72.6000	72.6000	+1.185%	22	1,244	+109.366%
2026-07-06	69.0500	71.8500	68.5000	71.7500	-3.432%	38	1,249	+111.847%
2026-07-02	71.0000	76.0000	71.0000	74.3000	+5.630%	23	1,277	+104.576%
2026-07-01	67.5000	72.8000	64.0000	70.3400	+10.685%	58	1,277	+116.093%
2026-06-30	61.5000	63.5500	60.5000	63.5500	+5.917%	15	1,282	+139.182%
2026-06-29	65.5500	67.7300	59.5000	60.0000	-7.149%	39	1,279	+153.333%
2026-06-26	52.5300	65.0000	52.3000	64.6200	+27.708%	52	1,266	+135.221%
2026-06-25	54.5000	54.5000	47.9900	50.6000	-10.204%	517	1,283	+200.395%
2026-06-24	60.7000	64.2000	56.3500	56.3500	-7.441%	20	928	+169.743%
2026-06-23	61.5000	62.8000	60.8800	60.8800	+2.148%	212	914	+149.671%
2026-06-22	65.5900	66.9500	59.0000	59.6000	-9.765%	24	1,115	+155.034%
2026-06-18	65.0500	66.6500	62.5000	66.0500	+0.870%	64	1,081	+130.129%
2026-06-17	72.0000	72.0000	65.0000	65.4800	-13.729%	26	1,081	+132.132%
2026-06-16	74.5000	75.9000	73.7500	75.9000	-4.792%	15	1,081	+100.264%
2026-06-15	75.1000	80.6000	75.1000	79.7200	+9.581%	15	1,090	+90.667%
2026-06-12	69.6000	73.6500	69.6000	72.7500	-0.342%	15	1,089	+108.935%
2026-06-11	72.5000	75.3700	71.5000	73.0000	-10.319%	218	1,077	+108.219%
2026-06-10	80.7700	82.9500	80.7700	81.4000	-2.328%	6	862	+86.732%
2026-06-09	88.9000	90.5000	81.8500	83.3400	-7.142%	15	858	+82.385%
2026-06-08	90.7500	90.7500	87.7500	89.7500	-4.825%	15	855	+69.359%
2026-06-05	103.6800	103.6800	93.0200	94.3000	-10.259%	21	848	+61.188%
2026-06-04	105.0900	105.4500	104.4000	105.0800	+1.429%	5	840	+44.652%
2026-06-03	106.4500	107.2800	100.0000	103.6000	-10.069%	16	843	+46.718%
2026-06-02	119.7000	125.0000	114.5000	115.2000	-13.449%	23	839	+31.944%
2026-06-01	133.6700	134.9000	129.6000	133.1000	+14.741%	43	836	+14.200%
2026-05-29	108.8600	116.0000	108.8600	116.0000	+14.965%	75	862	+31.034%
2026-05-28	98.0000	102.0000	98.0000	100.9000	+12.361%	9	854	+50.644%
2026-05-27	90.2500	90.2500	89.8000	89.8000	-0.664%	3	863	+69.265%
2026-05-26	93.6000	95.0000	90.4000	90.4000	-5.340%	12	860	+68.142%
2026-05-22	99.0000	99.5300	94.5000	95.5000	+1.596%	11	854	+59.162%
2026-05-21	100.2500	101.5000	92.6500	94.0000	+3.353%	45	859	+61.702%
2026-05-20	91.0500	91.0500	90.0000	90.9500	-3.655%	12	859	+67.125%
2026-05-19	105.0000	105.0000	93.0000	94.4000	-3.378%	61	905	+61.017%
2026-05-18	95.0000	100.0000	93.5000	97.7000	+0.722%	21	905	+55.578%
2026-05-15	91.2600	102.4700	91.2600	97.0000	+10.491%	26	905	+56.701%
2026-05-14	82.6500	87.7900	82.5500	87.7900	+3.648%	12	908	+73.140%
2026-05-13	81.2000	84.7000	81.0000	84.7000	-0.820%	29	876	+79.457%
2026-05-12	84.8400	85.4000	84.8400	85.4000	-4.110%	11	876	+77.986%
2026-05-11	87.3000	89.0600	85.0000	89.0600	-2.667%	21	876	+70.671%
2026-05-08	92.2500	94.3000	91.5000	91.5000	-5.670%	7	878	+66.120%
2026-05-07	96.9000	100.4000	96.8500	97.0000	+6.970%	20	873	+56.701%
2026-05-06	83.8500	93.5000	83.8500	90.6800	+2.730%	14	879	+67.622%
2026-05-05	89.8900	89.8900	86.5000	88.2700	-1.922%	17	879	+72.199%
2026-05-04	92.8000	93.8000	90.0000	90.0000	-2.734%	6	874	+68.889%
2026-05-01	91.4300	92.9700	89.3400	92.5300	+7.095%	24	868	+64.271%
2026-04-30	90.4000	91.1500	79.4000	86.4000	-14.371%	119	868	+75.926%
2026-04-29	102.0000	102.0000	98.5000	100.9000	-4.115%	26	907	+50.644%
2026-04-28	99.5000	105.2300	99.5000	105.2300	+2.523%	15	912	+44.446%
2026-04-27	99.5000	103.3000	97.8700	102.6400	+0.381%	25	923	+48.090%
2026-04-24	97.0000	102.2500	95.7000	102.2500	+7.180%	9	932	+48.655%
2026-04-23	99.7500	100.0000	91.4000	95.4000	-12.316%	25	933	+59.329%
2026-04-22	105.5000	108.8000	105.5000	108.8000	+5.775%	23	925	+39.706%
2026-04-21	98.9000	104.1000	98.5700	102.8600	+7.650%	24	942	+47.774%
2026-04-20	100.0000	100.0000	95.3300	95.5500	-4.944%	16	942	+59.079%
2026-04-17	101.8100	107.9200	99.7000	100.5200	+1.433%	53	944	+51.214%
2026-04-16	98.5500	99.5000	92.9500	99.1000	+7.321%	63	983	+53.380%
2026-04-15	84.5500	94.0000	84.5500	92.3400	+18.582%	61	1,020	+64.609%
2026-04-14	76.6300	79.2300	76.5000	77.8700	+9.753%	58	1,046	+95.197%
2026-04-13	63.8300	70.9500	63.1200	70.9500	+13.447%	102	1,053	+114.235%
2026-04-10	63.9500	64.0000	61.9300	62.5400	+0.385%	55	1,006	+143.044%
2026-04-09	62.0000	63.3000	59.5500	62.3000	-0.954%	129	961	+143.981%
2026-04-08	70.5200	70.5200	62.9000	62.9000	-0.079%	19	885	+141.653%
2026-04-07	62.0000	62.9500	60.0000	62.9500	-0.238%	15	876	+141.461%
2026-04-06	63.3000	64.1500	62.4000	63.1000	-2.171%	12	871	+140.887%
2026-04-02	59.4800	64.5000	59.4800	64.5000	+4.623%	13	881	+135.659%
2026-04-01	63.8700	64.0200	61.5900	61.6500	-1.909%	7	881	+146.553%
2026-03-31	59.4500	63.2000	58.5000	62.8500	+11.357%	71	883	+141.846%
2026-03-30	57.2000	59.6200	55.0000	56.4400	+1.147%	29	869	+169.313%
2026-03-27	57.4900	57.7000	55.5000	55.8000	-8.525%	166	859	+172.401%
2026-03-26	62.9000	64.8700	61.0000	61.0000	-2.634%	278	840	+149.180%
2026-03-25	67.0000	67.0000	62.3000	62.6500	-4.205%	68	600	+142.618%
2026-03-24	68.5000	68.5000	64.5000	65.4000	-7.887%	36	572	+132.416%
2026-03-23	74.0000	74.6000	71.0000	71.0000	-1.128%	12	543	+114.085%
2026-03-20	72.2300	74.3000	71.7600	71.8100	-6.229%	28	533	+111.670%
2026-03-19	77.0900	78.1300	75.5000	76.5800	-4.347%	12	526	+98.485%
2026-03-18	80.5000	80.5700	79.2300	80.0600	-4.759%	6	519	+89.858%
2026-03-17	86.0000	86.0000	82.9100	84.0600	+0.071%	3	514	+80.823%
2026-03-16	81.8300	85.3400	81.8300	84.0000	+1.818%	12	511	+80.952%
2026-03-13	86.6000	88.0000	82.4200	82.5000	-6.621%	26	507	+84.242%
2026-03-12	88.7000	88.7000	88.3500	88.3500	-0.011%	3	495	+72.043%
2026-03-11	92.4700	92.4700	88.1300	88.3600	-2.311%	4	497	+72.024%
2026-03-10	91.7100	91.7100	90.4500	90.4500	-1.471%	2	495	+68.049%
2026-03-09	91.1500	93.1000	91.1500	91.8000	-2.960%	6	493	+65.577%
2026-03-06	95.8000	97.0000	94.6000	94.6000	-0.316%	7	497	+60.677%
2026-03-05	94.9200	95.8000	92.6200	94.9000	+3.569%	6	490	+60.169%
2026-03-04	90.3100	93.9100	90.1000	91.6300	+1.924%	17	490	+65.885%
2026-03-03	83.1800	91.0000	83.1800	89.9000	+6.365%	18	476	+69.077%
2026-03-02	82.5500	86.5000	81.5000	84.5200	+3.706%	8	466	+79.839%
2026-02-27	83.4500	83.4500	81.5000	81.5000	-7.826%	12	466	+86.503%
2026-02-26	90.0000	90.0000	87.7800	88.4200	+3.512%	17	465	+71.907%
2026-02-25	81.5300	86.0000	81.5300	85.4200	+8.954%	16	454	+77.944%
2026-02-24	75.2900	78.5000	73.0000	78.4000	+5.660%	182	454	+93.878%
2026-02-23	77.6500	78.2100	73.9500	74.2000	-12.189%	40	274	+104.852%
2026-02-20	85.2400	85.2400	84.5000	84.5000	-1.744%	2	240	+79.882%
2026-02-19	88.3300	88.3300	84.5000	86.0000	-0.394%	6	238	+76.744%
2026-02-18	86.2400	86.3400	86.2400	86.3400	+4.414%	3	232	+76.048%
2026-02-17	84.4000	84.5000	82.6900	82.6900	-3.849%	4	229	+83.819%
2026-02-13	86.5000	87.7800	85.9000	86.0000	-3.371%	17	208	+76.744%
2026-02-12	89.5000	89.5000	88.6100	89.0000	+1.010%	3	208	+70.787%
2026-02-11	92.0000	93.0000	88.1100	88.1100	-9.352%	15	205	+72.512%
2026-02-10	100.2000	101.8000	97.2000	97.2000	+1.578%	10	200	+56.379%
2026-02-09	92.0500	96.3800	92.0500	95.6900	+9.360%	31	203	+58.846%
2026-02-06	82.7500	87.5000	82.0000	87.5000	+7.362%	119	190	+73.714%
2026-02-05	88.8800	88.8800	81.2000	81.5000	-15.631%	47	111	+86.503%
2026-02-04	98.0000	98.5000	94.2000	96.6000	+3.960%	65	100	+57.350%
2026-02-03	93.5200	94.9000	92.8100	92.9200	-9.944%	18	71	+63.582%
2026-02-02	104.2000	104.3500	103.1800	103.1800	-5.815%	6	53	+47.315%
2026-01-30	112.0000	116.0000	107.2000	109.5500	0.000%	57	47	+38.749%