Dark

MSFT20270319C420
MSFT Mar 19 2027 420.00 Call (MSFT270319C00420000)
option OPRA

EOD

Aug 3, 2026

96.56+22.228%(+17.56)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	86.0000	98.7500	85.1500	96.5600	+22.228%	111	1,561	0.000%
2026-07-31	70.0000	79.0000	69.9500	79.0000	+14.493%	136	1,593	+22.228%
2026-07-30	58.7500	73.9300	56.6000	69.0000	+89.041%	555	1,588	+39.942%
2026-07-29	36.6500	41.0500	36.0000	36.5000	-3.337%	66	1,992	+164.548%
2026-07-28	38.1700	41.3300	37.4000	37.7600	+0.479%	92	1,971	+155.720%
2026-07-27	38.0000	38.2200	35.6000	37.5800	+8.144%	27	2,009	+156.945%
2026-07-24	35.2900	35.2900	33.8000	34.7500	+5.303%	164	2,003	+177.871%
2026-07-23	37.4500	38.1500	32.4000	33.0000	-12.117%	43	1,993	+192.606%
2026-07-22	40.0000	40.1000	37.5000	37.5500	-12.613%	23	2,010	+157.150%
2026-07-21	42.4000	43.8000	42.3000	42.9700	-2.673%	16	1,994	+124.715%
2026-07-20	39.5800	45.0000	39.5800	44.1500	+5.496%	53	2,002	+118.709%
2026-07-17	40.5000	42.1700	39.5000	41.8500	-3.638%	205	2,039	+130.729%
2026-07-16	43.0000	47.1000	41.0000	43.4300	+2.915%	309	2,134	+122.335%
2026-07-15	39.3800	43.6000	38.0000	42.2000	+13.900%	102	2,392	+128.815%
2026-07-14	36.0000	38.0000	35.2000	37.0500	-5.605%	84	2,408	+160.621%
2026-07-13	36.3000	40.8000	36.3000	39.2500	+4.388%	82	2,368	+146.013%
2026-07-10	40.0000	40.0000	35.5900	37.6000	+3.268%	99	2,395	+156.809%
2026-07-09	33.0000	36.6000	32.8300	36.4100	+0.915%	81	2,323	+165.202%
2026-07-08	36.6700	36.8600	35.0000	36.0800	-9.415%	35	2,283	+167.627%
2026-07-07	42.0000	42.8000	39.8300	39.8300	+1.867%	175	2,272	+142.430%
2026-07-06	36.9100	39.1000	36.5000	39.1000	-4.866%	71	2,137	+146.957%
2026-07-02	38.7500	41.1000	38.7500	41.1000	+7.031%	34	2,111	+134.939%
2026-07-01	36.1000	39.8200	33.1000	38.4000	+15.697%	168	2,111	+151.458%
2026-06-30	31.5900	33.2500	30.9000	33.1900	+6.927%	200	2,090	+190.931%
2026-06-29	35.6000	35.8800	30.4500	31.0400	-4.492%	114	1,956	+211.082%
2026-06-26	26.2000	34.7000	26.2000	32.5000	+26.953%	265	1,959	+197.108%
2026-06-25	27.2000	27.2400	23.9500	25.6000	-10.175%	207	1,938	+277.188%
2026-06-24	31.3000	31.9000	28.5000	28.5000	-9.062%	47	1,821	+238.807%
2026-06-23	32.5000	32.5000	30.9000	31.3400	+6.490%	254	1,812	+208.105%
2026-06-22	33.4500	34.7000	29.4000	29.4300	-13.339%	99	1,658	+228.101%
2026-06-18	33.0000	35.0000	32.3000	33.9600	+0.592%	66	1,575	+184.335%
2026-06-17	37.5000	38.6900	33.7600	33.7600	-16.642%	68	1,575	+186.019%
2026-06-16	41.9700	41.9700	40.0000	40.5000	-8.226%	59	1,575	+138.420%
2026-06-15	41.6000	45.2000	41.6000	44.1300	+9.098%	36	1,582	+118.808%
2026-06-12	40.8500	40.8500	37.2500	40.4500	+0.948%	60	1,568	+138.714%
2026-06-11	40.0600	41.0100	37.1000	40.0700	-8.349%	144	1,585	+140.978%
2026-06-10	44.7000	46.1500	43.5000	43.7200	-5.429%	43	1,495	+120.860%
2026-06-09	48.5000	50.3000	43.8500	46.2300	-8.853%	63	1,478	+108.869%
2026-06-08	51.0000	51.8000	49.1500	50.7200	-6.248%	40	1,442	+90.379%
2026-06-05	59.7500	59.7500	51.5000	54.1000	-9.486%	72	1,421	+78.484%
2026-06-04	61.5000	64.1500	58.4700	59.7700	+1.650%	56	1,406	+61.553%
2026-06-03	63.8000	65.0400	57.1500	58.8000	-14.448%	135	1,422	+64.218%
2026-06-02	73.2500	76.5900	68.7000	68.7300	-16.499%	53	1,342	+40.492%
2026-06-01	82.7200	85.1000	80.4500	82.3100	+13.531%	151	1,342	+17.313%
2026-05-29	62.4000	72.6500	62.4000	72.5000	+26.970%	304	1,416	+33.186%
2026-05-28	51.3500	60.0000	50.1500	57.1000	+15.354%	171	1,629	+69.107%
2026-05-27	48.2300	51.0000	48.2200	49.5000	-2.559%	44	1,734	+95.071%
2026-05-26	50.5000	53.1400	49.4000	50.8000	-2.738%	150	1,710	+90.079%
2026-05-22	55.0000	56.0000	52.0000	52.2300	-0.514%	37	1,715	+84.875%
2026-05-21	57.0000	57.0000	51.7000	52.5000	-3.226%	77	1,718	+83.924%
2026-05-20	49.1200	54.2500	48.5000	54.2500	+5.278%	79	1,718	+77.991%
2026-05-19	59.3900	60.0000	51.4000	51.5300	-7.403%	78	1,680	+87.386%
2026-05-18	53.6000	56.7800	51.7400	55.6500	+1.182%	116	1,680	+73.513%
2026-05-15	49.3000	58.7000	49.3000	55.0000	+16.304%	420	1,680	+75.564%
2026-05-14	43.5100	48.7900	42.6500	47.2900	+6.629%	102	1,915	+104.187%
2026-05-13	42.1900	44.7600	42.1900	44.3500	-2.527%	26	1,918	+117.723%
2026-05-12	45.5000	47.0000	45.2600	45.5000	-5.602%	54	1,918	+112.220%
2026-05-11	45.2800	48.2000	44.8200	48.2000	-3.213%	403	1,918	+100.332%
2026-05-08	50.0000	51.8000	49.0800	49.8000	-5.664%	152	2,108	+93.896%
2026-05-07	53.0000	56.9500	52.5000	52.7900	+8.621%	360	2,040	+82.913%
2026-05-06	47.7500	50.2500	44.3000	48.6000	+3.625%	71	1,778	+98.683%
2026-05-05	50.1500	50.1500	45.6000	46.9000	-2.657%	130	1,781	+105.885%
2026-05-04	48.0000	52.8900	48.0000	48.1800	-2.430%	89	1,770	+100.415%
2026-05-01	49.5000	51.2000	47.9800	49.3800	+5.310%	149	1,698	+95.545%
2026-04-30	49.9500	50.6000	41.6900	46.8900	-19.846%	687	1,698	+105.929%
2026-04-29	58.6700	60.0000	56.3500	58.5000	-5.812%	462	1,258	+65.060%
2026-04-28	58.7500	62.1400	56.7500	62.1100	+4.124%	94	1,387	+55.466%
2026-04-27	56.2000	60.5500	55.7500	59.6500	+1.792%	363	1,382	+61.878%
2026-04-24	54.3000	59.7000	54.3000	58.6000	+9.635%	167	1,309	+64.778%
2026-04-23	55.9000	58.0000	51.4400	53.4500	-15.694%	389	1,324	+80.655%
2026-04-22	58.7000	63.4000	58.2000	63.4000	+9.216%	69	1,140	+52.303%
2026-04-21	54.8000	60.1600	54.8000	58.0500	+8.201%	88	1,127	+66.339%
2026-04-20	57.6000	57.7000	53.6500	53.6500	-7.100%	58	1,127	+79.981%
2026-04-17	58.4500	63.9300	56.7800	57.7500	+1.245%	104	1,099	+67.203%
2026-04-16	56.0300	57.5600	52.5300	57.0400	+9.798%	71	1,111	+69.285%
2026-04-15	44.0000	53.7500	43.7700	51.9500	+25.301%	113	1,081	+85.871%
2026-04-14	38.7500	43.0000	38.7500	41.4600	+12.054%	137	1,066	+132.899%
2026-04-13	31.0000	37.0000	30.9000	37.0000	+21.311%	101	1,075	+160.973%
2026-04-10	31.0500	31.8000	30.3000	30.5000	-0.164%	57	1,055	+216.590%
2026-04-09	30.2000	30.6300	28.2000	30.5500	-1.958%	51	1,027	+216.072%
2026-04-08	33.4500	33.5100	29.2000	31.1600	+0.516%	60	1,005	+209.884%
2026-04-07	29.7000	31.0000	28.9900	31.0000	+1.307%	28	1,041	+211.484%
2026-04-06	31.6500	31.7200	30.4800	30.6000	-3.011%	137	1,027	+215.556%
2026-04-02	29.6000	31.5500	28.9600	31.5500	+3.954%	28	1,002	+206.054%
2026-04-01	31.7000	31.8000	30.3500	30.3500	-3.803%	31	1,002	+218.155%
2026-03-31	29.4200	31.6000	28.3500	31.5500	+15.568%	71	991	+206.054%
2026-03-30	27.3500	29.3300	26.8400	27.3000	+3.214%	27	973	+253.700%
2026-03-27	28.0000	28.0000	26.4500	26.4500	-10.248%	154	968	+265.066%
2026-03-26	31.2000	32.0000	29.4600	29.4700	-5.545%	44	868	+227.655%
2026-03-25	32.5900	32.5900	31.1500	31.2000	-3.704%	36	852	+209.487%
2026-03-24	35.3000	35.3000	32.1300	32.4000	-10.867%	113	854	+198.025%
2026-03-23	38.1900	38.1900	36.2500	36.3500	-1.995%	23	815	+165.640%
2026-03-20	37.5000	38.6000	37.0900	37.0900	-7.275%	42	800	+160.340%
2026-03-19	41.1000	41.5200	39.0500	40.0000	-4.535%	39	792	+141.400%
2026-03-18	44.4200	44.4500	41.6100	41.9000	-7.198%	327	790	+130.453%
2026-03-17	46.8800	46.8800	44.8500	45.1500	-2.061%	176	781	+113.865%
2026-03-16	44.9200	46.5500	44.8200	46.1000	+1.430%	34	678	+109.458%
2026-03-13	48.0500	48.7500	45.4500	45.4500	-7.245%	27	672	+112.453%
2026-03-12	50.1500	50.8500	49.0000	49.0000	-2.720%	122	649	+97.061%
2026-03-11	51.0000	51.0000	49.6000	50.3700	-3.321%	142	626	+91.701%
2026-03-10	52.0000	53.0000	51.5000	52.1000	-3.945%	42	578	+85.336%
2026-03-09	54.0000	54.2400	52.0500	54.2400	-1.810%	50	550	+78.024%
2026-03-06	56.5000	57.1300	55.0500	55.2400	-2.969%	39	521	+74.801%
2026-03-05	53.4100	56.9300	53.4100	56.9300	+6.891%	17	500	+69.612%
2026-03-04	52.7000	55.3500	52.0000	53.2600	+3.619%	46	493	+81.299%
2026-03-03	47.5000	53.2500	47.0400	51.4000	+7.083%	33	510	+87.860%
2026-03-02	47.0500	49.4000	46.8000	48.0000	+4.121%	28	515	+101.167%
2026-02-27	46.6200	47.2000	46.1000	46.1000	-6.491%	8	508	+109.458%
2026-02-26	50.2200	53.7100	49.3000	49.3000	+1.087%	8	508	+95.862%
2026-02-25	44.7000	49.0000	44.7000	48.7700	+12.789%	22	508	+97.991%
2026-02-24	40.4000	43.2400	40.4000	43.2400	+6.607%	59	508	+123.312%
2026-02-23	45.9000	45.9000	40.3000	40.5600	-15.500%	86	451	+138.067%
2026-02-20	46.7500	48.0000	46.6000	48.0000	+2.128%	73	434	+101.167%
2026-02-19	47.6500	50.0000	47.0000	47.0000	-2.083%	71	429	+105.447%
2026-02-18	47.5400	48.3000	47.5400	48.0000	+4.461%	8	396	+101.167%
2026-02-17	47.3500	48.1000	45.9000	45.9500	-5.453%	18	388	+110.141%
2026-02-13	50.2500	50.3200	48.2300	48.6000	-4.047%	38	350	+98.683%
2026-02-12	48.7500	50.9500	48.7500	50.6500	+1.259%	3	350	+90.642%
2026-02-11	56.3200	56.3200	50.0000	50.0200	-9.055%	19	349	+93.043%
2026-02-10	59.6100	62.0000	55.0000	55.0000	-1.434%	21	349	+75.564%
2026-02-09	51.7800	56.7000	51.7800	55.8000	+13.761%	167	337	+73.047%
2026-02-06	46.2000	50.0000	45.4000	49.0500	+8.686%	35	207	+96.860%
2026-02-05	50.0000	50.5000	45.0000	45.1300	-19.339%	35	191	+113.960%
2026-02-04	54.8600	58.1500	52.7400	55.9500	+5.966%	91	183	+72.583%
2026-02-03	57.5000	57.5000	52.0200	52.8000	-11.735%	129	124	+82.879%
2026-02-02	62.0000	64.5000	59.3400	59.8200	-7.112%	76	80	+61.418%
2026-01-30	69.2500	69.2500	64.4000	64.4000	0.000%	7	7	+49.938%