Dark

MSFT20270319C430
MSFT Mar 19 2027 430.00 Call (MSFT270319C00430000)
option OPRA

EOD

Aug 3, 2026

89.40+22.887%(+16.65)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	77.8800	92.0000	77.8800	89.4000	+22.887%	116	1,460	0.000%
2026-07-31	67.1800	73.0000	63.7900	72.7500	+10.227%	93	1,465	+22.887%
2026-07-30	53.6000	68.0600	51.0000	66.0000	+108.202%	470	1,491	+35.455%
2026-07-29	33.2000	36.8500	31.7000	31.7000	-10.955%	54	1,525	+182.019%
2026-07-28	34.8700	37.5000	33.6300	35.6000	+7.326%	61	1,553	+151.124%
2026-07-27	32.8500	33.9000	32.8500	33.1700	+5.738%	57	1,584	+169.521%
2026-07-24	31.0000	31.7800	31.0000	31.3700	+4.567%	14	1,558	+184.986%
2026-07-23	33.6500	34.7500	29.0000	30.0000	-12.281%	20	1,558	+198.000%
2026-07-22	38.9700	38.9700	34.1000	34.2000	-11.169%	34	1,556	+161.404%
2026-07-21	38.6000	39.7000	38.5000	38.5000	-4.915%	25	1,538	+132.208%
2026-07-20	36.5000	40.5600	35.7200	40.4900	+5.912%	22	1,528	+120.795%
2026-07-17	37.6500	38.4300	35.8000	38.2300	-5.254%	32	1,518	+133.848%
2026-07-16	37.1500	43.0000	37.1500	40.3500	+3.621%	127	1,517	+121.561%
2026-07-15	34.4000	40.0000	34.4000	38.9400	+13.693%	95	1,527	+129.584%
2026-07-14	31.5000	34.5500	31.5000	34.2500	-4.861%	19	1,531	+161.022%
2026-07-13	36.0000	37.0400	33.0000	36.0000	+6.132%	29	1,526	+148.333%
2026-07-10	35.0000	36.0200	32.4500	33.9200	+0.207%	23	1,523	+163.561%
2026-07-09	30.1000	33.8500	29.9000	33.8500	+4.702%	24	1,520	+164.106%
2026-07-08	33.2000	33.2000	32.1100	32.3300	-9.668%	10	1,511	+176.523%
2026-07-07	38.2000	38.4000	35.7900	35.7900	+1.676%	14	1,510	+149.790%
2026-07-06	32.9000	35.2000	32.9000	35.2000	-4.993%	59	1,509	+153.977%
2026-07-02	34.3500	37.4000	34.3500	37.0500	+4.958%	79	1,499	+141.296%
2026-07-01	31.1000	36.5000	30.9100	35.3000	+21.515%	108	1,499	+153.258%
2026-06-30	28.0000	29.3100	28.0000	29.0500	+3.197%	66	1,494	+207.745%
2026-06-29	32.2500	32.2500	27.6000	28.1500	-4.641%	88	1,457	+217.584%
2026-06-26	25.0000	29.5200	25.0000	29.5200	+30.735%	48	1,430	+202.846%
2026-06-25	25.0000	25.0000	21.8000	22.5800	-16.679%	75	1,426	+295.926%
2026-06-24	29.7000	29.7000	27.1000	27.1000	-5.410%	62	1,425	+229.889%
2026-06-23	28.5400	30.2000	28.0000	28.6500	+7.747%	244	1,395	+212.042%
2026-06-22	30.0000	31.5000	26.5900	26.5900	-13.809%	121	1,297	+236.217%
2026-06-18	30.5000	32.0000	29.2000	30.8500	-1.532%	110	1,250	+189.789%
2026-06-17	34.5000	35.6000	31.3300	31.3300	-14.980%	59	1,250	+185.350%
2026-06-16	38.7000	38.7000	36.1100	36.8500	-8.105%	7	1,250	+142.605%
2026-06-15	39.0000	41.2000	39.0000	40.1000	+7.363%	39	1,250	+122.943%
2026-06-12	35.9200	37.3500	34.0000	37.3500	-1.840%	63	1,241	+139.357%
2026-06-11	38.0500	38.0500	33.8300	38.0500	-4.277%	91	1,220	+134.954%
2026-06-10	40.5800	42.9500	39.7500	39.7500	-4.332%	53	1,233	+124.906%
2026-06-09	44.7700	45.3300	40.0000	41.5500	-10.356%	52	1,208	+115.162%
2026-06-08	48.3000	48.3000	44.3800	46.3500	-4.037%	45	1,204	+92.880%
2026-06-05	54.5000	54.5000	48.0000	48.3000	-11.295%	42	1,190	+85.093%
2026-06-04	57.0000	58.7500	54.0000	54.4500	-3.968%	105	1,185	+64.187%
2026-06-03	61.3400	61.3400	53.0000	56.7000	-11.226%	192	1,152	+57.672%
2026-06-02	67.6000	68.3900	63.8000	63.8700	-17.481%	28	1,091	+39.972%
2026-06-01	77.0000	79.3700	74.0200	77.4000	+13.407%	204	1,087	+15.504%
2026-05-29	55.7500	68.2500	55.0000	68.2500	+31.250%	124	1,178	+30.989%
2026-05-28	47.1200	55.0000	47.1200	52.0000	+16.305%	62	1,223	+71.923%
2026-05-27	45.1000	46.0000	43.8000	44.7100	-0.644%	28	1,232	+99.955%
2026-05-26	46.5600	47.3000	45.0000	45.0000	-5.858%	18	1,237	+98.667%
2026-05-22	49.5700	49.5700	47.2500	47.8000	-0.271%	75	1,231	+87.029%
2026-05-21	51.3800	51.3800	47.0000	47.9300	-2.482%	112	1,250	+86.522%
2026-05-20	45.7000	50.1000	43.2000	49.1500	+4.797%	32	1,250	+81.892%
2026-05-19	54.3500	55.0000	46.9000	46.9000	-6.200%	167	1,210	+90.618%
2026-05-18	47.1500	51.7500	47.1500	50.0000	-0.100%	30	1,210	+78.800%
2026-05-15	45.7000	53.4800	45.6000	50.0500	+17.765%	134	1,210	+78.621%
2026-05-14	40.1000	44.5000	38.5000	42.5000	+5.985%	60	1,198	+110.353%
2026-05-13	38.8000	40.6100	38.1500	40.1000	-3.490%	67	1,127	+122.943%
2026-05-12	42.6000	42.6000	41.0000	41.5500	-4.417%	16	1,127	+115.162%
2026-05-11	42.5000	43.4700	41.4000	43.4700	-4.103%	53	1,127	+105.659%
2026-05-08	46.4500	46.7500	44.7500	45.3300	-9.158%	89	1,126	+97.220%
2026-05-07	48.0000	52.1000	48.0000	49.9000	+13.719%	69	1,084	+79.158%
2026-05-06	39.9500	45.3000	39.9500	43.8800	+2.475%	71	1,082	+103.737%
2026-05-05	44.0000	44.0000	42.1000	42.8200	-2.304%	23	1,085	+108.781%
2026-05-04	44.4500	48.0000	43.8300	43.8300	-2.708%	9	1,092	+103.970%
2026-05-01	46.4600	47.1000	43.6000	45.0500	+7.364%	41	1,087	+98.446%
2026-04-30	44.5400	46.0000	37.9000	41.9600	-21.789%	338	1,087	+113.060%
2026-04-29	53.7500	55.2000	52.2700	53.6500	-6.124%	64	912	+66.636%
2026-04-28	54.4000	57.2300	53.0000	57.1500	+3.758%	309	882	+56.430%
2026-04-27	52.0500	55.6000	49.9000	55.0800	+2.265%	219	844	+62.309%
2026-04-24	51.2000	53.8600	49.6500	53.8600	+10.121%	451	790	+65.986%
2026-04-23	52.0500	53.0500	46.9000	48.9100	-16.250%	334	805	+82.785%
2026-04-22	54.2000	58.4000	53.5000	58.4000	+9.159%	149	782	+53.082%
2026-04-21	51.0000	55.6000	51.0000	53.5000	+7.668%	156	850	+67.103%
2026-04-20	52.6600	52.6600	49.1500	49.6900	-6.510%	47	850	+79.915%
2026-04-17	56.0500	58.7700	51.9400	53.1500	+0.988%	267	835	+68.203%
2026-04-16	50.6500	52.7400	48.0000	52.6300	+11.034%	79	697	+69.865%
2026-04-15	39.9000	48.5000	39.9000	47.4000	+26.569%	71	717	+88.608%
2026-04-14	38.0000	39.0000	36.6500	37.4500	+11.791%	107	726	+138.718%
2026-04-13	27.7500	33.5000	27.7500	33.5000	+22.486%	52	728	+166.866%
2026-04-10	27.8000	28.1500	27.0000	27.3500	+3.795%	52	695	+226.874%
2026-04-09	25.4000	27.2000	25.4000	26.3500	-2.407%	18	667	+239.279%
2026-04-08	29.0000	29.5300	27.0000	27.0000	-0.185%	35	654	+231.111%
2026-04-07	26.2000	27.0500	25.6200	27.0500	-2.064%	72	658	+230.499%
2026-04-06	28.3700	28.3700	27.3100	27.6200	-3.088%	11	642	+223.678%
2026-04-02	26.4900	28.5000	26.2600	28.5000	+5.869%	44	613	+213.684%
2026-04-01	27.4000	28.3000	26.9200	26.9200	-2.109%	17	613	+232.095%
2026-03-31	27.1000	28.0500	25.8300	27.5000	+15.111%	29	611	+225.091%
2026-03-30	24.2500	24.8000	23.8900	23.8900	-0.458%	18	596	+274.215%
2026-03-27	24.7400	24.8000	23.7700	24.0000	-9.707%	61	586	+272.500%
2026-03-26	28.3700	28.3700	26.4000	26.5800	-4.560%	22	580	+236.343%
2026-03-25	29.9700	30.0000	27.8500	27.8500	-5.014%	47	576	+221.005%
2026-03-24	31.6500	31.6500	28.8000	29.3200	-10.746%	222	575	+204.911%
2026-03-23	34.3500	34.3700	32.6000	32.8500	-1.647%	135	445	+172.146%
2026-03-20	33.6600	34.9000	33.4000	33.4000	-7.607%	21	343	+167.665%
2026-03-19	38.2600	38.2600	35.7500	36.1500	-5.267%	32	332	+147.303%
2026-03-18	40.3500	40.3500	38.1000	38.1600	-7.040%	20	325	+134.277%
2026-03-17	41.0500	41.0500	41.0500	41.0500	-3.207%	1	309	+117.783%
2026-03-16	41.4300	42.4100	41.4300	42.4100	+2.937%	11	309	+110.799%
2026-03-13	43.6000	44.4000	41.2000	41.2000	-9.051%	43	312	+116.990%
2026-03-12	45.6000	45.7500	45.2500	45.3000	-1.415%	11	303	+97.351%
2026-03-11	48.8000	48.8000	45.0000	45.9500	-3.263%	18	293	+94.559%
2026-03-10	48.0500	48.0500	47.2000	47.5000	-1.042%	8	291	+88.211%
2026-03-09	48.2000	50.1400	48.0000	48.0000	-5.512%	9	287	+86.250%
2026-03-06	51.3300	52.3900	50.5800	50.8000	-2.364%	19	291	+75.984%
2026-03-05	49.7000	52.0300	49.7000	52.0300	+5.431%	34	290	+71.824%
2026-03-04	47.5000	51.3200	47.5000	49.3500	+2.386%	13	277	+81.155%
2026-03-03	45.0000	49.4000	44.0000	48.2000	+6.402%	15	283	+85.477%
2026-03-02	42.1500	45.3000	42.1500	45.3000	+6.089%	19	282	+97.351%
2026-02-27	41.0000	43.6500	40.0000	42.7000	-6.154%	42	278	+109.368%
2026-02-26	45.9000	48.2000	45.5000	45.5000	+2.018%	6	277	+96.484%
2026-02-25	40.5500	44.6000	40.5500	44.6000	+13.776%	36	286	+100.448%
2026-02-24	37.0000	39.2000	37.0000	39.2000	+6.725%	70	286	+128.061%
2026-02-23	41.7300	41.7300	36.6500	36.7300	-14.720%	65	260	+143.398%
2026-02-20	42.7600	43.6000	42.7000	43.0700	-0.046%	14	237	+107.569%
2026-02-19	44.7400	44.9200	43.0900	43.0900	-0.714%	11	239	+107.473%
2026-02-18	43.9500	43.9500	43.4000	43.4000	+3.580%	17	238	+105.991%
2026-02-17	42.5000	44.2200	41.9000	41.9000	-9.111%	23	232	+113.365%
2026-02-13	46.4700	46.4700	43.8000	46.1000	-2.434%	7	209	+93.926%
2026-02-12	43.9200	47.2500	43.9000	47.2500	+2.561%	31	209	+89.206%
2026-02-11	51.8000	51.8000	45.8000	46.0700	-9.667%	24	188	+94.053%
2026-02-10	52.9300	56.8100	51.0000	51.0000	+4.082%	49	175	+75.294%
2026-02-09	49.0000	49.0000	49.0000	49.0000	+11.111%	1	157	+82.449%
2026-02-06	43.7400	44.9500	40.5000	44.1000	+6.265%	41	156	+102.721%
2026-02-05	44.0000	45.3500	41.4400	41.5000	-20.952%	27	125	+115.422%
2026-02-04	47.7000	52.5000	47.7000	52.5000	+10.109%	15	116	+70.286%
2026-02-03	53.2500	53.2500	47.5500	47.6800	-14.229%	59	109	+87.500%
2026-02-02	58.0000	59.3900	55.5900	55.5900	-6.477%	85	66	+60.820%
2026-01-30	61.7300	62.0000	58.9300	59.4400	0.000%	11	11	+50.404%