Dark

MSFT20270319C440
MSFT Mar 19 2027 440.00 Call (MSFT270319C00440000)
option OPRA

EOD

Aug 3, 2026

83.65+28.692%(+18.65)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	75.0000	85.0000	75.0000	83.6500	+28.692%	244	1,126	0.000%
2026-07-31	58.0800	65.5500	57.6000	65.0000	+12.282%	70	1,304	+28.692%
2026-07-30	50.5500	62.0000	46.6000	57.8900	+97.577%	268	1,338	+44.498%
2026-07-29	29.6500	33.3500	29.1200	29.3000	-5.178%	38	1,406	+185.495%
2026-07-28	32.9700	33.3500	30.4900	30.9000	+2.048%	63	1,379	+170.712%
2026-07-27	30.1500	31.0000	29.9000	30.2800	+12.148%	123	1,381	+176.255%
2026-07-24	28.0500	28.5800	27.0000	27.0000	-1.925%	8	1,419	+209.815%
2026-07-23	28.5900	28.6000	26.2000	27.5300	-12.325%	24	1,417	+203.850%
2026-07-22	34.0000	34.0000	30.7500	31.4000	-10.286%	12	1,408	+166.401%
2026-07-21	35.0500	35.3000	34.9600	35.0000	-5.123%	13	1,403	+139.000%
2026-07-20	32.7000	36.8900	32.7000	36.8900	+6.465%	9	1,398	+126.755%
2026-07-17	35.0000	35.0000	32.4000	34.6500	-6.047%	45	1,396	+141.414%
2026-07-16	35.1300	38.2300	34.9300	36.8800	+6.744%	17	1,401	+126.817%
2026-07-15	32.8600	36.1100	32.8600	34.5500	+9.335%	61	1,403	+142.113%
2026-07-14	28.5000	31.6000	28.5000	31.6000	-6.231%	34	1,417	+164.715%
2026-07-13	33.3800	34.0500	33.2800	33.7000	+9.772%	207	1,411	+148.220%
2026-07-10	31.5500	31.5500	29.9000	30.7000	+2.367%	12	1,375	+172.476%
2026-07-09	27.1200	29.9900	27.1200	29.9900	+0.976%	8	1,375	+178.926%
2026-07-08	30.1500	31.3700	28.9000	29.7000	-10.945%	16	1,373	+181.650%
2026-07-07	35.0000	35.2000	33.3000	33.3500	+4.219%	7	1,372	+150.825%
2026-07-06	30.5000	32.0000	30.4100	32.0000	-5.882%	16	1,371	+161.406%
2026-07-02	31.5200	34.0500	31.4500	34.0000	+4.809%	15	1,374	+146.029%
2026-07-01	28.3000	32.9600	28.0000	32.4400	+24.482%	206	1,374	+157.861%
2026-06-30	27.1000	27.1300	25.0000	26.0600	+2.801%	121	1,303	+220.990%
2026-06-29	29.4900	29.4900	25.0800	25.3500	-1.247%	32	1,217	+229.980%
2026-06-26	23.1000	25.9400	23.1000	25.6700	+24.976%	41	1,203	+225.867%
2026-06-25	21.8400	21.9900	19.5500	20.5400	-10.696%	176	1,181	+307.254%
2026-06-24	26.0000	26.1000	23.0000	23.0000	-10.401%	19	1,103	+263.696%
2026-06-23	26.6000	27.4200	25.5800	25.6700	+6.958%	69	1,096	+225.867%
2026-06-22	29.0500	29.0500	24.0000	24.0000	-14.377%	76	1,070	+248.542%
2026-06-18	27.3000	28.8500	26.9900	28.0300	+0.107%	90	1,045	+198.430%
2026-06-17	32.3500	32.3500	28.0000	28.0000	-16.766%	43	1,045	+198.750%
2026-06-16	34.9000	34.9000	32.8500	33.6400	-7.836%	17	1,045	+148.662%
2026-06-15	37.6500	37.6500	36.3200	36.5000	+10.774%	19	1,047	+129.178%
2026-06-12	31.5000	33.1000	31.0000	32.9500	-3.088%	79	1,039	+153.869%
2026-06-11	32.8700	34.0000	30.9000	34.0000	-6.077%	153	1,046	+146.029%
2026-06-10	37.0000	39.0000	36.0000	36.2000	-6.218%	41	1,010	+131.077%
2026-06-09	40.8100	41.5000	36.6000	38.6000	-9.091%	49	1,018	+116.710%
2026-06-08	42.9000	43.0300	40.8000	42.4600	-2.053%	31	1,018	+97.009%
2026-06-05	46.7000	46.7000	43.3000	43.3500	-12.829%	92	1,029	+92.964%
2026-06-04	55.4500	55.4500	49.6600	49.7300	-3.343%	45	1,057	+68.208%
2026-06-03	57.0000	57.0000	48.9000	51.4500	-11.901%	88	1,064	+62.585%
2026-06-02	62.6500	65.0000	58.3500	58.4000	-18.322%	61	1,022	+43.236%
2026-06-01	71.8800	73.3500	68.4000	71.5000	+15.453%	200	991	+16.993%
2026-05-29	53.8600	62.7000	53.8600	61.9300	+29.021%	82	1,094	+35.072%
2026-05-28	44.5000	49.4600	44.5000	48.0000	+17.188%	27	1,074	+74.271%
2026-05-27	39.6500	42.0200	39.5000	40.9600	-2.938%	31	1,077	+104.224%
2026-05-26	42.0000	42.5000	41.2000	42.2000	-1.860%	150	1,061	+98.223%
2026-05-22	46.5100	46.5100	42.6000	43.0000	-1.376%	7	967	+94.535%
2026-05-21	48.0000	48.0000	43.0000	43.6000	-1.647%	18	965	+91.858%
2026-05-20	41.6400	44.3300	40.0000	44.3300	+2.331%	20	965	+88.698%
2026-05-19	50.2500	50.5500	43.3200	43.3200	-6.537%	11	961	+93.098%
2026-05-18	43.3500	46.4500	43.3500	46.3500	-1.173%	13	961	+80.475%
2026-05-15	41.0000	48.8900	41.0000	46.9000	+20.566%	145	961	+78.358%
2026-05-14	36.0000	40.0000	35.0000	38.9000	+6.575%	38	1,030	+115.039%
2026-05-13	35.0000	36.5500	34.9000	36.5000	-2.667%	86	943	+129.178%
2026-05-12	38.0000	38.0000	37.0400	37.5000	-3.846%	22	943	+123.067%
2026-05-11	38.4000	39.1000	37.9500	39.0000	-4.153%	105	943	+114.487%
2026-05-08	41.0200	42.6000	40.6800	40.6900	-5.963%	248	925	+105.579%
2026-05-07	44.2000	46.9000	42.9000	43.2700	+6.840%	79	1,003	+93.321%
2026-05-06	36.0000	41.0000	35.8000	40.5000	+3.422%	9	965	+106.543%
2026-05-05	38.9000	39.1600	37.4200	39.1600	-3.021%	53	964	+113.611%
2026-05-04	41.0000	41.0500	40.3800	40.3800	-0.786%	7	960	+107.157%
2026-05-01	42.2000	42.2000	40.0000	40.7000	+4.359%	99	963	+105.528%
2026-04-30	40.3100	41.5500	34.0000	39.0000	-19.588%	263	963	+114.487%
2026-04-29	49.0000	50.0000	48.0700	48.5000	-7.531%	100	872	+72.474%
2026-04-28	49.1800	52.4500	48.7000	52.4500	+4.274%	18	899	+59.485%
2026-04-27	45.7000	50.4500	45.7000	50.3000	+1.514%	48	902	+66.302%
2026-04-24	46.9000	49.5500	46.7000	49.5500	+11.348%	14	898	+68.819%
2026-04-23	45.0000	48.2500	43.5100	44.5000	-17.040%	37	890	+87.978%
2026-04-22	48.6000	53.6700	48.6000	53.6400	+10.826%	22	869	+55.947%
2026-04-21	48.9500	50.4500	48.4000	48.4000	+7.080%	45	859	+72.831%
2026-04-20	45.0400	46.4000	44.0000	45.2000	-7.187%	12	859	+85.066%
2026-04-17	49.5500	53.5500	47.3000	48.7000	+4.283%	61	859	+71.766%
2026-04-16	46.5200	48.5700	43.9600	46.7000	+9.189%	83	861	+79.122%
2026-04-15	38.0000	44.9000	38.0000	42.7700	+25.425%	61	854	+95.581%
2026-04-14	32.8000	35.3500	32.8000	34.1000	+14.583%	70	864	+145.308%
2026-04-13	25.1500	29.7600	25.1500	29.7600	+21.967%	14	842	+181.082%
2026-04-10	25.5000	25.5000	24.2500	24.4000	+2.521%	30	845	+242.828%
2026-04-09	24.5000	24.5000	22.2500	23.8000	-6.077%	8	844	+251.471%
2026-04-08	27.0000	27.0100	25.3400	25.3400	+3.810%	16	844	+230.110%
2026-04-07	23.4000	24.4100	22.6300	24.4100	-0.611%	14	843	+242.687%
2026-04-06	25.3600	25.3800	24.5000	24.5600	-3.686%	12	830	+240.594%
2026-04-02	25.0000	25.5000	24.4000	25.5000	+4.508%	5	827	+228.039%
2026-04-01	23.8500	25.4100	23.8500	24.4000	-1.014%	12	827	+242.828%
2026-03-31	24.5000	25.2000	22.7000	24.6500	+13.177%	20	831	+239.351%
2026-03-30	21.7000	22.9600	20.9100	21.7800	+3.223%	49	824	+284.068%
2026-03-27	22.0000	22.0000	21.0000	21.1000	-10.555%	75	859	+296.445%
2026-03-26	24.6000	24.6000	23.5900	23.5900	-5.451%	117	861	+254.599%
2026-03-25	26.2500	26.2500	24.8900	24.9500	-3.891%	44	788	+235.271%
2026-03-24	27.4500	27.4500	25.9200	25.9600	-12.149%	77	798	+222.227%
2026-03-23	30.4000	31.0000	29.4000	29.5500	-1.990%	28	799	+183.080%
2026-03-20	30.9300	31.3000	30.1500	30.1500	-6.308%	42	810	+177.446%
2026-03-19	33.6500	33.6500	32.1800	32.1800	-6.725%	49	808	+159.944%
2026-03-18	36.4500	36.5000	34.5000	34.5000	-6.403%	7	806	+142.464%
2026-03-17	38.5000	38.9000	36.8600	36.8600	-3.634%	39	804	+126.940%
2026-03-16	37.6500	38.2500	36.9400	38.2500	+1.459%	36	802	+118.693%
2026-03-13	39.8800	41.0500	37.7000	37.7000	-8.606%	65	773	+121.883%
2026-03-12	42.3000	42.4000	41.2000	41.2500	-1.079%	21	786	+102.788%
2026-03-11	44.8000	44.8000	41.2000	41.7000	-4.968%	161	777	+100.600%
2026-03-10	44.3500	44.4600	42.8500	43.8800	-1.171%	18	649	+90.634%
2026-03-09	44.2000	46.0000	44.2000	44.4000	-4.310%	31	650	+88.401%
2026-03-06	47.7000	47.7000	46.4000	46.4000	-2.316%	4	621	+80.280%
2026-03-05	46.2800	47.5500	45.5700	47.5000	+2.063%	37	622	+76.105%
2026-03-04	43.9800	47.4200	43.2500	46.5400	+5.773%	9	606	+79.738%
2026-03-03	39.8000	44.8000	39.3000	44.0000	+8.028%	20	606	+90.114%
2026-03-02	40.0000	41.7500	40.0000	40.7300	+4.704%	27	611	+105.377%
2026-02-27	39.1100	39.1500	38.7400	38.9000	-8.363%	199	591	+115.039%
2026-02-26	42.5000	43.5700	42.4500	42.4500	+4.634%	5	549	+97.055%
2026-02-25	39.0000	40.6200	38.9000	40.5700	+13.961%	61	502	+106.187%
2026-02-24	33.4500	35.6000	33.4500	35.6000	+6.651%	7	502	+134.972%
2026-02-23	38.0300	38.0300	33.3800	33.3800	-14.629%	50	500	+150.599%
2026-02-20	39.4200	40.0100	38.9000	39.1000	-1.263%	53	481	+113.939%
2026-02-19	40.8300	41.9000	39.6000	39.6000	-0.352%	52	461	+111.237%
2026-02-18	39.9000	40.2000	39.7400	39.7400	+4.579%	12	417	+110.493%
2026-02-17	39.0000	40.3000	38.0000	38.0000	-8.982%	115	413	+120.132%
2026-02-13	40.3000	41.7500	40.0000	41.7500	-0.358%	3	360	+100.359%
2026-02-12	42.4600	43.0000	40.3700	41.9000	-0.428%	10	360	+99.642%
2026-02-11	44.9000	44.9000	41.7900	42.0800	-10.468%	27	355	+98.788%
2026-02-10	50.0000	51.4400	47.0000	47.0000	+2.063%	16	339	+77.979%
2026-02-09	43.5500	46.5600	43.5500	46.0500	+14.353%	41	332	+81.650%
2026-02-06	39.4100	40.7500	38.0000	40.2700	+7.530%	72	307	+107.723%
2026-02-05	40.9600	42.4500	37.4500	37.4500	-21.158%	176	264	+123.364%
2026-02-04	46.0800	48.4100	43.8000	47.5000	+7.466%	57	110	+76.105%
2026-02-03	47.2600	47.2600	43.9500	44.2000	-11.600%	55	89	+89.253%
2026-02-02	51.7100	51.7100	50.0000	50.0000	-9.008%	11	62	+67.300%
2026-01-30	58.2000	60.4500	54.0500	54.9500	0.000%	91	56	+52.229%