Dark

MSFT20270319C370
MSFT Mar 19 2027 370.00 Call (MSFT270319C00370000)
option OPRA

EOD

Aug 3, 2026

135.00+19.279%(+21.82)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	132.3500	137.2000	128.8500	135.0000	+19.279%	67	1,095	0.000%
2026-07-31	106.3200	113.7900	103.5000	113.1800	+10.204%	51	1,118	+19.279%
2026-07-30	90.0500	108.0000	89.0000	102.7000	+66.586%	285	1,125	+31.451%
2026-07-29	59.0000	63.5000	59.0000	61.6500	-5.154%	4	1,176	+118.978%
2026-07-28	64.2500	65.0000	59.8000	65.0000	+6.036%	24	1,177	+107.692%
2026-07-27	60.0000	61.3000	59.4000	61.3000	+11.455%	8	1,184	+120.228%
2026-07-24	55.0000	56.4500	55.0000	55.0000	+1.852%	7	1,185	+145.455%
2026-07-23	53.0000	54.0000	53.0000	54.0000	-17.557%	3	1,188	+150.000%
2026-07-21	67.1000	67.1000	65.5000	65.5000	-3.535%	8	1,186	+106.107%
2026-07-20	62.7000	68.8000	62.7000	67.9000	+5.011%	7	1,191	+98.822%
2026-07-17	65.2800	65.2800	64.6600	64.6600	-8.036%	13	1,194	+108.784%
2026-07-16	63.1500	71.8500	63.1500	70.3100	+8.003%	138	1,203	+92.007%
2026-07-15	62.1100	67.1000	62.1000	65.1000	+10.227%	20	1,250	+107.373%
2026-07-14	57.9600	59.0600	57.9600	59.0600	-6.150%	18	1,269	+128.581%
2026-07-13	61.4000	64.0000	61.4000	62.9300	+6.661%	116	1,271	+114.524%
2026-07-10	58.0000	59.7000	57.0500	59.0000	+5.076%	40	1,243	+128.814%
2026-07-09	52.4800	56.2000	50.5000	56.1500	-2.517%	103	1,211	+140.427%
2026-07-08	58.0000	58.0600	56.8000	57.6000	-7.470%	35	1,241	+134.375%
2026-07-07	64.4000	65.5000	61.3500	62.2500	+4.184%	53	1,264	+116.867%
2026-07-06	59.8000	60.8500	57.5500	59.7500	-6.495%	104	1,252	+125.941%
2026-07-02	61.0000	64.0000	61.0000	63.9000	+8.526%	16	1,252	+111.268%
2026-07-01	54.5500	62.4000	53.4000	58.8800	+14.330%	342	1,252	+129.280%
2026-06-30	51.3400	52.6500	49.7500	51.5000	+2.488%	58	1,346	+162.136%
2026-06-29	55.7500	57.0200	49.6000	50.2500	-5.009%	124	1,316	+168.657%
2026-06-26	46.3000	55.0000	46.0000	52.9000	+30.135%	239	1,259	+155.198%
2026-06-25	44.6300	45.1000	39.8700	40.6500	-12.487%	499	1,204	+232.103%
2026-06-24	54.0000	54.0000	46.4500	46.4500	-9.366%	126	1,210	+190.635%
2026-06-23	51.1200	53.6800	50.8000	51.2500	+7.083%	217	1,130	+163.415%
2026-06-22	53.5500	56.0000	47.5500	47.8600	-13.766%	545	1,027	+182.073%
2026-06-18	54.6100	55.8000	51.7000	55.5000	+2.135%	150	580	+143.243%
2026-06-17	59.6900	60.8500	54.3400	54.3400	-14.680%	28	580	+148.436%
2026-06-16	62.6600	64.8000	62.6600	63.6900	-5.364%	15	580	+111.964%
2026-06-15	65.0000	68.7000	65.0000	67.3000	+7.870%	17	575	+100.594%
2026-06-12	64.0000	64.0000	58.3500	62.3900	+2.784%	24	579	+116.381%
2026-06-11	65.0000	65.0000	59.8500	60.7000	-11.555%	44	565	+122.405%
2026-06-10	70.2000	70.6000	68.6300	68.6300	-3.555%	7	562	+96.707%
2026-06-09	75.9500	75.9500	68.9500	71.1600	-8.003%	18	559	+89.713%
2026-06-08	77.0000	77.3500	75.3500	77.3500	-4.234%	6	547	+74.531%
2026-06-05	86.0000	86.0000	80.0000	80.7700	-9.247%	8	549	+67.141%
2026-06-04	91.0000	91.9500	87.9500	89.0000	+2.724%	9	547	+51.685%
2026-06-03	94.2000	94.2000	86.6400	86.6400	-12.855%	8	540	+55.817%
2026-06-02	99.6500	102.4300	99.4200	99.4200	-13.585%	3	548	+35.788%
2026-06-01	114.0000	118.1500	114.0000	115.0500	+8.980%	53	549	+17.340%
2026-05-29	93.5700	105.5700	93.5700	105.5700	+24.493%	21	535	+27.877%
2026-05-28	86.8000	86.8000	84.8000	84.8000	+11.579%	2	543	+59.198%
2026-05-27	76.1500	77.0000	76.0000	76.0000	-3.246%	5	543	+77.632%
2026-05-26	78.5500	79.0500	78.5500	78.5500	-3.844%	8	538	+71.865%
2026-05-22	84.4000	84.4000	81.2900	81.6900	+1.227%	11	542	+65.259%
2026-05-21	83.0900	83.0900	80.7000	80.7000	-2.182%	4	548	+67.286%
2026-05-20	77.9000	82.5000	77.7300	82.5000	+1.414%	8	548	+63.636%
2026-05-19	89.6500	90.5000	81.3500	81.3500	-2.889%	5	543	+65.950%
2026-05-18	84.6000	84.6000	80.8900	83.7700	+2.912%	7	543	+61.156%
2026-05-15	81.5000	88.2200	81.4000	81.4000	+9.704%	33	543	+65.848%
2026-05-14	69.3000	74.4400	69.3000	74.2000	+5.293%	12	573	+81.941%
2026-05-13	68.9500	70.4700	68.2000	70.4700	-3.067%	15	580	+91.571%
2026-05-12	72.2000	74.0000	72.2000	72.7000	-2.416%	8	580	+85.695%
2026-05-11	72.0300	75.0000	69.8000	74.5000	-4.487%	17	580	+81.208%
2026-05-08	78.5700	79.4100	77.4000	78.0000	-7.692%	26	586	+73.077%
2026-05-07	83.0000	85.5000	82.0000	84.5000	+11.184%	11	591	+59.763%
2026-05-06	74.4500	77.4500	74.1300	76.0000	+2.000%	18	597	+77.632%
2026-05-05	76.5700	76.5700	73.8000	74.5100	-4.352%	17	580	+81.184%
2026-05-04	78.3700	81.0400	77.5600	77.9000	-1.392%	11	577	+73.299%
2026-05-01	78.6000	79.2000	74.3000	79.0000	+8.516%	9	580	+70.886%
2026-04-30	74.7500	77.8500	67.3500	72.8000	-16.322%	65	580	+85.440%
2026-04-29	86.4800	89.3200	86.4800	87.0000	-5.895%	23	598	+55.172%
2026-04-28	88.1500	92.4500	88.1500	92.4500	+3.412%	11	616	+46.025%
2026-04-27	88.0000	89.4000	85.8500	89.4000	+2.171%	12	624	+51.007%
2026-04-24	86.0000	88.1600	85.1200	87.5000	+6.138%	29	631	+54.286%
2026-04-23	85.0000	85.2000	78.5000	82.4400	-12.008%	18	655	+63.755%
2026-04-22	90.7000	93.6900	90.7000	93.6900	+5.626%	16	650	+44.092%
2026-04-21	81.9300	90.0000	81.9300	88.7000	+6.867%	43	695	+52.198%
2026-04-20	82.6500	84.0700	82.2500	83.0000	-4.433%	7	695	+62.651%
2026-04-17	89.1800	93.6700	85.0000	86.8500	+1.342%	27	698	+55.440%
2026-04-16	84.9700	85.7000	79.7500	85.7000	+7.326%	56	720	+57.526%
2026-04-15	70.2000	81.0000	69.2000	79.8500	+21.297%	71	737	+69.067%
2026-04-14	67.5400	67.6000	64.4700	65.8300	+9.717%	76	753	+105.074%
2026-04-13	52.1000	60.0000	51.8200	60.0000	+16.732%	176	755	+125.000%
2026-04-10	52.6000	53.7500	51.0900	51.4000	-1.627%	111	777	+162.646%
2026-04-09	50.0000	52.2500	48.6700	52.2500	-0.286%	107	708	+158.373%
2026-04-08	58.0000	58.5500	51.5000	52.4000	-0.095%	61	639	+157.634%
2026-04-07	51.2000	52.4500	49.5800	52.4500	+0.095%	35	618	+157.388%
2026-04-06	53.6900	53.6900	51.7000	52.4000	-1.132%	85	602	+157.634%
2026-04-02	49.6000	53.4000	48.5000	53.0000	+3.354%	32	659	+154.717%
2026-04-01	53.0000	53.5000	50.5000	51.2800	-1.385%	101	659	+163.261%
2026-03-31	50.0000	52.5800	48.5300	52.0000	+11.828%	90	633	+159.615%
2026-03-30	46.4800	49.7000	45.0000	46.5000	+1.817%	110	656	+190.323%
2026-03-27	48.5500	48.5500	45.6700	45.6700	-9.421%	87	610	+195.599%
2026-03-26	52.0000	55.1000	50.1300	50.4200	-3.962%	49	578	+167.751%
2026-03-25	56.0000	56.0000	52.0000	52.5000	-2.579%	80	570	+157.143%
2026-03-24	58.9000	58.9000	53.5500	53.8900	-10.482%	277	512	+150.510%
2026-03-23	62.3000	62.3500	59.9500	60.2000	-0.987%	39	340	+124.252%
2026-03-20	60.5700	61.7900	60.5700	60.8000	-3.721%	16	311	+122.039%
2026-03-19	64.3000	65.5100	63.1500	63.1500	-5.223%	18	306	+113.777%
2026-03-18	70.0100	70.0100	66.6300	66.6300	-6.155%	6	290	+102.611%
2026-03-17	72.1000	72.1000	71.0000	71.0000	-0.070%	135	287	+90.141%
2026-03-16	71.0000	71.0500	71.0000	71.0500	-0.141%	4	212	+90.007%
2026-03-13	73.0000	73.0000	71.1500	71.1500	-7.777%	5	208	+89.740%
2026-03-12	76.4800	77.1500	76.0000	77.1500	+1.513%	24	207	+74.984%
2026-03-11	76.0000	76.0000	76.0000	76.0000	-2.999%	1	193	+77.632%
2026-03-10	79.6500	79.6500	78.3500	78.3500	-3.164%	3	192	+72.304%
2026-03-09	76.3000	80.9100	76.3000	80.9100	-1.028%	32	189	+66.852%
2026-03-06	83.1500	83.1500	81.7500	81.7500	-0.426%	15	167	+65.138%
2026-03-05	80.7500	82.1000	80.7500	82.1000	+3.466%	3	155	+64.434%
2026-03-04	78.0000	79.3500	78.0000	79.3500	+4.725%	4	154	+70.132%
2026-03-03	71.5500	75.7700	71.3000	75.7700	+3.880%	19	153	+78.171%
2026-03-02	71.7500	75.5000	71.7500	72.9400	+3.755%	12	171	+85.084%
2026-02-27	70.6000	71.6500	70.1000	70.3000	-7.195%	33	175	+92.034%
2026-02-26	73.9400	76.0000	73.9400	75.7500	+1.406%	9	154	+78.218%
2026-02-25	69.5000	74.7000	68.8300	74.7000	+12.789%	12	154	+80.723%
2026-02-24	63.3000	66.5000	62.8000	66.2300	+4.861%	10	154	+103.835%
2026-02-23	67.0000	67.0000	63.1600	63.1600	-12.278%	15	145	+113.743%
2026-02-20	72.5000	72.5000	71.3000	72.0000	-3.872%	43	137	+87.500%
2026-02-19	74.7800	74.9000	74.7800	74.9000	+3.525%	4	98	+80.240%
2026-02-18	72.3500	72.3500	72.3500	72.3500	+2.334%	1	96	+86.593%
2026-02-17	69.5000	72.0000	69.5000	70.7000	-5.152%	19	96	+90.948%
2026-02-13	75.7600	75.7600	72.8100	74.5400	-1.856%	10	85	+81.111%
2026-02-12	74.2000	77.3000	73.0000	75.9500	-1.235%	19	85	+77.749%
2026-02-11	75.8000	76.9000	75.0000	76.9000	-9.188%	3	74	+75.553%
2026-02-10	86.5700	90.0000	84.6800	84.6800	+1.681%	10	72	+59.424%
2026-02-09	79.6000	83.7200	78.1600	83.2800	+12.162%	59	70	+62.104%
2026-02-06	73.2000	75.5000	71.0000	74.2500	+6.988%	16	54	+81.818%
2026-02-05	73.5000	76.0000	69.4000	69.4000	-15.726%	20	42	+94.524%
2026-02-04	83.0500	83.0500	82.3500	82.3500	+3.390%	2	23	+63.934%
2026-02-03	84.2500	84.2500	79.5000	79.6500	-11.224%	24	21	+69.492%
2026-02-02	89.7200	89.7200	89.7200	89.7200	-6.052%	1	2	+50.468%
2026-01-30	95.5000	95.5000	95.5000	95.5000	0.000%	1	1	+41.361%