Dark

MSFT20270319C380
MSFT Mar 19 2027 380.00 Call (MSFT270319C00380000)
option OPRA

EOD

Aug 3, 2026

127.40+19.624%(+20.90)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	115.4500	128.7500	115.4500	127.4000	+19.624%	132	2,952	0.000%
2026-07-31	100.9000	106.5000	94.8500	106.5000	+7.750%	107	2,966	+19.624%
2026-07-30	82.5500	101.1000	82.2500	98.8400	+84.748%	475	2,979	+28.895%
2026-07-29	54.1200	59.3500	52.9000	53.5000	-6.713%	85	2,969	+138.131%
2026-07-28	56.4500	60.0000	55.0000	57.3500	+8.208%	55	2,957	+122.145%
2026-07-27	55.0000	56.1000	53.0000	53.0000	+7.505%	61	2,972	+140.377%
2026-07-24	54.0000	54.0000	49.3000	49.3000	-0.785%	497	2,979	+158.418%
2026-07-23	57.0500	57.0500	48.0000	49.6900	-10.710%	155	2,539	+156.390%
2026-07-22	60.5000	60.5000	54.3700	55.6500	-9.217%	42	2,514	+128.931%
2026-07-21	61.3000	62.4400	60.5000	61.3000	-1.589%	17	2,507	+107.830%
2026-07-20	57.3000	64.1900	57.3000	62.2900	+5.398%	22	2,499	+104.527%
2026-07-17	59.5000	60.0000	56.6500	59.1000	-7.944%	29	2,485	+115.567%
2026-07-16	61.0000	66.6000	57.7000	64.2000	+7.179%	100	2,483	+98.442%
2026-07-15	55.1200	62.1500	54.4000	59.9000	+10.823%	78	2,483	+112.688%
2026-07-14	50.6000	55.0000	50.3000	54.0500	-5.009%	70	2,495	+135.708%
2026-07-13	56.7000	59.0000	52.4500	56.9000	+5.566%	102	2,452	+123.902%
2026-07-10	56.0000	57.1000	51.4600	53.9000	+3.654%	68	2,484	+136.364%
2026-07-09	45.9000	52.0000	45.9000	52.0000	-1.701%	36	2,454	+145.000%
2026-07-08	53.2500	53.4500	51.5000	52.9000	-5.956%	22	2,435	+140.832%
2026-07-07	59.0500	60.1600	56.2500	56.2500	+0.357%	55	2,426	+126.489%
2026-07-06	54.2500	56.5000	52.6500	56.0500	-3.694%	73	2,426	+127.297%
2026-07-02	54.5000	59.0000	54.5000	58.2000	+7.579%	95	2,391	+118.900%
2026-07-01	52.2000	57.0000	49.0000	54.1000	+12.264%	253	2,391	+135.490%
2026-06-30	46.4000	48.2000	45.8000	48.1900	+5.218%	95	2,373	+164.370%
2026-06-29	49.2100	52.3000	44.9500	45.8000	-5.450%	102	2,341	+178.166%
2026-06-26	39.5000	50.5800	39.4400	48.4400	+30.215%	174	2,298	+163.006%
2026-06-25	40.6300	41.8000	36.0000	37.2000	-15.185%	67	2,275	+242.473%
2026-06-24	48.0000	48.0000	43.8000	43.8600	-7.468%	258	2,253	+190.470%
2026-06-23	46.6500	48.8000	45.8600	47.4000	+9.621%	84	2,137	+168.776%
2026-06-22	48.6500	51.2000	43.2400	43.2400	-14.798%	336	2,111	+194.635%
2026-06-18	49.9000	51.4100	47.0000	50.7500	+1.196%	374	1,728	+151.034%
2026-06-17	54.2500	55.0000	49.0000	50.1500	-13.787%	102	1,728	+154.038%
2026-06-16	60.3500	60.3500	56.8900	58.1700	-7.623%	50	1,728	+119.013%
2026-06-15	59.8500	64.0000	59.8500	62.9700	+11.078%	39	1,730	+102.319%
2026-06-12	55.0000	57.5000	53.0100	56.6900	-2.595%	55	1,724	+124.731%
2026-06-11	57.5000	58.9000	53.8500	58.2000	-7.619%	160	1,708	+118.900%
2026-06-10	64.6500	66.0000	63.0000	63.0000	-3.802%	15	1,696	+102.222%
2026-06-09	69.0300	69.1500	62.3000	65.4900	-7.825%	96	1,693	+94.534%
2026-06-08	74.0000	74.0000	68.7000	71.0500	-2.671%	48	1,732	+79.310%
2026-06-05	78.1100	78.1100	71.8000	73.0000	-10.780%	34	1,730	+74.521%
2026-06-04	89.3200	89.3200	81.8200	81.8200	-1.953%	8	1,728	+55.708%
2026-06-03	91.0000	91.0000	79.9500	83.4500	-10.269%	30	1,727	+52.666%
2026-06-02	97.8200	97.8200	92.5900	93.0000	-14.835%	20	1,714	+36.989%
2026-06-01	111.8700	112.0100	107.1900	109.2000	+12.577%	47	1,707	+16.667%
2026-05-29	84.0500	97.0000	84.0500	97.0000	+20.303%	49	1,725	+31.340%
2026-05-28	72.5000	83.0000	72.5000	80.6300	+14.466%	71	1,735	+58.006%
2026-05-27	69.9000	71.0000	69.5000	70.4400	-1.151%	17	1,749	+80.863%
2026-05-26	73.0000	73.0000	71.2200	71.2600	-4.796%	9	1,742	+78.782%
2026-05-22	79.0000	79.0000	73.0000	74.8500	-0.927%	26	1,739	+70.207%
2026-05-21	80.0000	80.0000	73.5000	75.5500	-1.242%	19	1,735	+68.630%
2026-05-20	69.2000	76.5500	69.2000	76.5000	+3.378%	31	1,735	+66.536%
2026-05-19	82.4300	83.5000	73.7700	74.0000	-3.583%	45	1,724	+72.162%
2026-05-18	72.6000	78.8600	72.6000	76.7500	-0.325%	54	1,724	+65.993%
2026-05-15	72.3000	81.5000	70.5000	77.0000	+12.821%	95	1,724	+65.455%
2026-05-14	63.9000	68.7500	63.9000	68.2500	+5.000%	20	1,773	+86.667%
2026-05-13	63.4500	65.0000	62.0000	65.0000	-1.366%	40	1,757	+96.000%
2026-05-12	69.0000	69.0000	65.6500	65.9000	-5.180%	35	1,757	+93.323%
2026-05-11	67.5500	69.5000	67.0000	69.5000	-2.919%	47	1,757	+83.309%
2026-05-08	72.8000	73.7500	70.8800	71.5900	-4.927%	48	1,724	+77.958%
2026-05-07	75.4000	79.6000	74.5000	75.3000	+7.571%	78	1,695	+69.190%
2026-05-06	65.5000	73.0400	64.0000	70.0000	+1.818%	54	1,709	+82.000%
2026-05-05	70.2000	70.2000	66.9500	68.7500	-1.786%	46	1,714	+85.309%
2026-05-04	69.4500	75.4000	69.4500	70.0000	-2.029%	50	1,683	+82.000%
2026-05-01	69.7000	73.0000	68.6000	71.4500	+6.642%	108	1,695	+78.307%
2026-04-30	70.1500	72.2000	61.8500	67.0000	-16.770%	173	1,695	+90.149%
2026-04-29	80.0000	83.0200	78.9000	80.5000	-5.183%	23	1,643	+58.261%
2026-04-28	80.8200	84.9000	79.6000	84.9000	+3.537%	43	1,642	+50.059%
2026-04-27	79.0800	83.2000	76.5000	82.0000	0.000%	84	1,647	+55.366%
2026-04-24	80.0000	82.0000	76.8600	82.0000	+9.333%	82	1,653	+55.366%
2026-04-23	79.7000	79.7000	70.8000	75.0000	-13.793%	102	1,651	+69.867%
2026-04-22	81.0000	87.0000	81.0000	87.0000	+7.807%	12	1,617	+46.437%
2026-04-21	80.1000	83.1000	80.0000	80.7000	+5.628%	116	1,688	+57.869%
2026-04-20	80.3900	80.3900	75.9200	76.4000	-3.960%	23	1,688	+66.754%
2026-04-17	82.9000	87.2500	77.8500	79.5500	+1.467%	61	1,687	+60.151%
2026-04-16	79.0400	80.0900	73.4500	78.4000	+6.739%	56	1,695	+62.500%
2026-04-15	63.4700	75.0000	63.4700	73.4500	+23.862%	59	1,692	+73.451%
2026-04-14	56.9500	62.0000	56.9000	59.3000	+7.838%	98	1,697	+114.840%
2026-04-13	47.0000	54.9900	47.0000	54.9900	+17.000%	179	1,718	+131.678%
2026-04-10	47.2800	48.3200	46.0600	47.0000	-0.739%	76	1,658	+171.064%
2026-04-09	46.9500	47.4500	44.6500	47.3500	-1.148%	69	1,623	+169.060%
2026-04-08	53.7000	53.7000	46.7700	47.9000	+2.241%	68	1,572	+165.971%
2026-04-07	45.1000	46.8500	44.5800	46.8500	-1.679%	35	1,562	+171.932%
2026-04-06	48.8000	48.8000	46.6500	47.6500	-1.753%	72	1,568	+167.366%
2026-04-02	43.8800	48.5000	43.8800	48.5000	+4.956%	19	2,551	+162.680%
2026-04-01	48.0000	48.7500	46.0000	46.2100	-1.681%	30	2,551	+175.698%
2026-03-31	45.0400	48.2500	44.1500	47.0000	+11.931%	47	1,533	+171.064%
2026-03-30	42.7000	44.8700	41.7600	41.9900	+1.425%	1,079	1,455	+203.406%
2026-03-27	44.0000	44.0000	41.2000	41.4000	-9.011%	65	670	+207.729%
2026-03-26	47.5000	48.9000	45.2500	45.5000	-4.211%	96	689	+180.000%
2026-03-25	50.1500	50.1500	47.2500	47.5000	-3.749%	91	628	+168.211%
2026-03-24	52.4000	52.4000	48.4500	49.3500	-10.224%	184	545	+158.156%
2026-03-23	56.3700	57.0200	54.1000	54.9700	-0.955%	27	455	+131.763%
2026-03-20	55.7900	57.0500	55.0000	55.5000	-4.705%	138	444	+129.550%
2026-03-19	61.5600	61.5600	57.5500	58.2400	-5.562%	15	343	+118.750%
2026-03-18	65.0000	65.0000	61.6700	61.6700	-5.196%	20	340	+106.583%
2026-03-17	65.6500	65.6500	65.0500	65.0500	-1.410%	7	326	+95.849%
2026-03-16	64.3000	65.9800	64.3000	65.9800	-0.030%	3	319	+93.089%
2026-03-13	68.5000	68.5000	64.6000	66.0000	-7.446%	23	318	+93.030%
2026-03-12	70.2000	71.3100	70.0000	71.3100	+1.581%	19	307	+78.657%
2026-03-11	71.4800	71.4800	69.8000	70.2000	-2.242%	39	294	+81.481%
2026-03-10	72.6500	72.6500	71.3500	71.8100	-4.508%	4	282	+77.413%
2026-03-09	73.5000	75.2000	72.9000	75.2000	-0.661%	11	282	+69.415%
2026-03-06	78.0200	78.0200	75.7000	75.7000	-1.123%	14	275	+68.296%
2026-03-05	75.8000	76.5600	74.5000	76.5600	+1.565%	13	280	+66.405%
2026-03-04	70.3500	76.2500	69.0500	75.3800	+4.231%	10	273	+69.010%
2026-03-03	67.3400	72.5500	65.4000	72.3200	+5.500%	46	270	+76.162%
2026-03-02	64.9500	68.5500	64.9500	68.5500	+5.057%	2	251	+85.850%
2026-02-27	64.9000	66.1000	64.0000	65.2500	-7.329%	9	250	+95.249%
2026-02-26	70.4000	70.4100	69.9500	70.4100	+2.788%	6	245	+80.940%
2026-02-25	63.5000	68.5000	63.5000	68.5000	+12.664%	14	256	+85.985%
2026-02-24	57.5000	60.8900	57.5000	60.8000	+4.828%	55	256	+109.539%
2026-02-23	62.0000	62.0000	57.7800	58.0000	-14.265%	97	211	+119.655%
2026-02-20	66.1500	67.6500	65.5000	67.6500	-0.148%	28	178	+88.322%
2026-02-18	66.8000	67.7500	66.8000	67.7500	+4.391%	3	154	+88.044%
2026-02-17	66.4000	67.2500	64.9000	64.9000	-4.908%	6	152	+96.302%
2026-02-13	68.6000	70.4300	68.2500	68.2500	-5.667%	24	126	+86.667%
2026-02-12	68.3200	72.3500	67.0000	72.3500	+1.487%	6	126	+76.088%
2026-02-11	76.0000	76.0000	70.7300	71.2900	-6.173%	9	126	+78.707%
2026-02-10	83.7900	83.7900	75.9800	75.9800	-1.132%	10	122	+67.676%
2026-02-09	68.7500	76.8500	68.7500	76.8500	+13.015%	34	118	+65.777%
2026-02-06	66.4900	68.2000	64.5700	68.0000	+5.019%	25	90	+87.353%
2026-02-05	69.0000	71.9500	64.0000	64.7500	-16.934%	36	91	+96.757%
2026-02-04	73.5000	79.5000	73.5000	77.9500	+6.054%	4	57	+63.438%
2026-02-03	80.0000	80.0000	73.2500	73.5000	-11.125%	40	53	+73.333%
2026-02-02	84.0000	84.4500	82.1000	82.7000	-5.755%	11	21	+54.051%
2026-01-30	93.9000	93.9000	87.7500	87.7500	0.000%	12	12	+45.185%