Dark

MSFT20270319C450
MSFT Mar 19 2027 450.00 Call (MSFT270319C00450000)
option OPRA

EOD

Aug 3, 2026

75.82+23.687%(+14.52)1,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	68.0000	79.2000	68.0000	75.8200	+23.687%	1,319	2,993	0.000%
2026-07-31	52.7800	61.3000	51.0000	61.3000	+15.009%	539	3,595	+23.687%
2026-07-30	44.9000	56.6000	42.0000	53.3000	+107.878%	1,268	3,653	+42.251%
2026-07-29	28.0500	30.3300	25.6400	25.6400	-7.437%	323	3,649	+195.710%
2026-07-28	28.5000	30.6000	27.1000	27.7000	+3.358%	177	3,618	+173.718%
2026-07-27	29.0000	29.0000	26.4400	26.8000	+7.631%	89	3,673	+182.910%
2026-07-24	27.0000	27.0000	24.8500	24.9000	+2.680%	25	3,686	+204.498%
2026-07-23	29.0000	29.0700	23.5000	24.2500	-15.945%	160	3,685	+212.660%
2026-07-22	30.0000	30.0000	27.7500	28.8500	-9.703%	59	3,690	+162.808%
2026-07-21	32.3900	33.0000	31.0000	31.9500	-5.333%	107	3,652	+137.308%
2026-07-20	29.6000	34.2000	29.5600	33.7500	+6.669%	318	3,636	+124.652%
2026-07-17	31.7200	32.1700	29.5000	31.6400	-4.411%	81	3,630	+139.633%
2026-07-16	32.8000	36.0000	30.8000	33.1000	+3.925%	162	3,639	+129.063%
2026-07-15	29.6000	33.2500	29.5000	31.8500	+15.818%	250	3,682	+138.053%
2026-07-14	26.0000	28.8000	25.7300	27.5000	-8.940%	63	3,819	+175.709%
2026-07-13	30.0000	30.6400	27.2000	30.2000	+8.321%	217	3,790	+151.060%
2026-07-10	29.5000	30.0000	26.3400	27.8800	+2.878%	117	3,924	+171.951%
2026-07-09	23.5000	27.1000	22.7000	27.1000	+1.271%	170	3,892	+179.779%
2026-07-08	27.0000	27.6000	26.2000	26.7600	-8.669%	65	3,765	+183.333%
2026-07-07	31.4000	32.0000	29.3000	29.3000	+1.034%	66	3,753	+158.771%
2026-07-06	28.0000	29.0700	27.4000	29.0000	-6.782%	133	3,779	+161.448%
2026-07-02	28.5000	31.4100	28.5000	31.1100	+9.158%	149	3,834	+143.716%
2026-07-01	25.7500	30.2000	25.0000	28.5000	+14.688%	268	3,834	+166.035%
2026-06-30	23.3100	24.8500	22.8700	24.8500	+3.758%	145	3,882	+205.111%
2026-06-29	26.4900	27.0900	22.6100	23.9500	-7.171%	218	3,815	+216.576%
2026-06-26	20.2300	25.8500	20.1700	25.8000	+40.984%	518	3,733	+193.876%
2026-06-25	19.7000	20.1200	17.4000	18.3000	-12.146%	1,619	3,729	+314.317%
2026-06-24	24.6500	24.9200	20.8300	20.8300	-10.177%	468	3,416	+263.994%
2026-06-23	22.9200	24.8500	22.7000	23.1900	+7.860%	129	3,354	+226.951%
2026-06-22	25.0000	26.1000	21.5000	21.5000	-17.308%	192	3,348	+252.651%
2026-06-18	26.0000	27.0200	23.8000	26.0000	+1.562%	495	2,537	+191.615%
2026-06-17	28.1000	30.0500	25.0000	25.6000	-16.612%	1,168	2,537	+196.172%
2026-06-16	30.8900	32.0500	29.9000	30.7000	-8.276%	81	2,537	+146.971%
2026-06-15	32.3500	34.6000	31.7500	33.4700	+9.738%	112	2,512	+126.531%
2026-06-12	29.3000	30.5000	28.0000	30.5000	-1.294%	127	2,487	+148.590%
2026-06-11	31.8000	32.0500	28.0000	30.9000	-5.649%	382	2,477	+145.372%
2026-06-10	32.8500	35.7000	32.7000	32.7500	-4.519%	93	2,280	+131.511%
2026-06-09	38.0000	38.9100	33.0000	34.3000	-10.909%	316	2,235	+121.050%
2026-06-08	39.0000	39.6000	37.0000	38.5000	-4.797%	160	2,183	+96.935%
2026-06-05	45.5000	45.6000	38.3500	40.4400	-12.354%	282	2,178	+87.488%
2026-06-04	51.4600	51.4600	45.4000	46.1400	-1.008%	299	2,123	+64.326%
2026-06-03	49.6000	49.7900	44.6200	46.6100	-13.445%	369	1,907	+62.669%
2026-06-02	59.4400	60.3000	53.5000	53.8500	-18.037%	235	1,894	+40.799%
2026-06-01	65.8800	68.1000	61.3500	65.7000	+15.001%	358	1,774	+15.403%
2026-05-29	47.7400	57.1300	47.7400	57.1300	+35.059%	257	1,930	+32.715%
2026-05-28	37.4000	45.7000	37.4000	42.3000	+14.790%	114	1,984	+79.243%
2026-05-27	37.2500	37.6500	36.0000	36.8500	-2.770%	122	1,989	+105.753%
2026-05-26	37.6000	39.5500	37.0000	37.9000	-3.685%	82	1,927	+100.053%
2026-05-22	40.7500	41.7000	38.6000	39.3500	-1.155%	42	1,923	+92.681%
2026-05-21	41.6000	43.2400	38.9500	39.8100	-2.902%	180	1,918	+90.455%
2026-05-20	37.5500	41.0000	36.0500	41.0000	+6.080%	110	1,918	+84.927%
2026-05-19	45.7500	45.7500	38.6500	38.6500	-7.646%	120	1,975	+96.171%
2026-05-18	40.6500	43.0000	38.8000	41.8500	-2.037%	68	1,975	+81.171%
2026-05-15	37.1700	44.9000	37.1700	42.7200	+21.364%	275	1,975	+77.481%
2026-05-14	33.2000	36.4000	32.5000	35.2000	+6.667%	193	1,974	+115.398%
2026-05-13	31.0800	33.1500	30.8700	33.0000	-1.844%	176	1,922	+129.758%
2026-05-12	34.0000	35.0000	33.0000	33.6200	-2.832%	75	1,922	+125.521%
2026-05-11	32.0000	35.2300	32.0000	34.6000	-5.722%	231	1,922	+119.133%
2026-05-08	37.4600	38.5200	36.4000	36.7000	-6.924%	86	1,806	+106.594%
2026-05-07	39.8500	42.7900	39.0000	39.4300	+9.376%	154	1,777	+92.290%
2026-05-06	34.5000	36.4000	32.1000	36.0500	+3.592%	157	1,759	+110.319%
2026-05-05	36.9500	36.9500	33.5500	34.8000	-1.972%	70	1,684	+117.874%
2026-05-04	37.3000	39.3000	35.5000	35.5000	-3.533%	90	1,660	+113.577%
2026-05-01	36.5400	38.0000	35.7500	36.8000	+6.977%	99	1,607	+106.033%
2026-04-30	35.0400	38.0000	30.5100	34.4000	-23.556%	315	1,607	+120.407%
2026-04-29	45.0000	46.2300	43.0000	45.0000	-6.348%	328	1,506	+68.489%
2026-04-28	45.0000	48.2900	44.5000	48.0500	+5.604%	65	1,322	+57.794%
2026-04-27	43.5500	46.6000	42.0500	45.5000	+1.111%	55	1,330	+66.637%
2026-04-24	41.3500	45.1300	41.3500	45.0000	+9.756%	62	1,329	+68.489%
2026-04-23	42.7000	44.0000	38.8500	41.0000	-16.667%	192	1,320	+84.927%
2026-04-22	45.0000	49.2000	44.0000	49.2000	+11.186%	109	1,269	+54.106%
2026-04-21	41.6500	46.5000	40.9500	44.2500	+8.059%	102	1,286	+71.345%
2026-04-20	43.9000	43.9000	40.8000	40.9500	-7.770%	118	1,286	+85.153%
2026-04-17	45.5500	49.5000	42.9000	44.4000	+2.659%	199	1,269	+70.766%
2026-04-16	41.1000	44.7000	39.0000	43.2500	+9.549%	293	1,297	+75.306%
2026-04-15	32.7400	40.8500	32.3500	39.4800	+27.808%	626	1,352	+92.047%
2026-04-14	28.7500	32.0000	28.7500	30.8900	+12.943%	227	1,526	+145.452%
2026-04-13	22.1900	27.3500	21.8500	27.3500	+24.886%	158	1,514	+177.221%
2026-04-10	22.2000	22.5000	21.3500	21.9000	0.000%	63	1,519	+246.210%
2026-04-09	21.2000	21.9000	19.9600	21.9000	-0.455%	129	1,489	+246.210%
2026-04-08	25.0000	25.0000	21.5000	22.0000	+6.126%	62	1,445	+244.636%
2026-04-07	21.4000	21.4000	20.0000	20.7300	-5.126%	30	1,420	+265.750%
2026-04-06	22.1200	22.3500	21.5500	21.8500	-3.104%	20	1,417	+247.002%
2026-04-02	20.3500	22.7500	19.9000	22.5500	+5.128%	87	1,339	+236.231%
2026-04-01	21.6600	22.6500	21.3400	21.4500	-2.500%	42	1,339	+253.473%
2026-03-31	21.2600	22.4000	20.2800	22.0000	+15.183%	54	1,358	+244.636%
2026-03-30	19.0000	20.7300	18.7500	19.1000	+2.084%	141	1,345	+296.963%
2026-03-27	19.8700	19.8700	18.5000	18.7100	-10.692%	153	1,254	+305.238%
2026-03-26	22.0000	23.1500	20.6600	20.9500	-6.682%	308	1,222	+261.909%
2026-03-25	24.0000	24.0000	22.1100	22.4500	-4.264%	146	1,189	+237.728%
2026-03-24	25.3000	25.3000	22.8600	23.4500	-10.837%	206	1,108	+223.326%
2026-03-23	27.5200	28.0200	26.0000	26.3000	-2.952%	51	1,040	+188.289%
2026-03-20	28.0000	28.0500	26.9000	27.1000	-5.575%	108	1,038	+179.779%
2026-03-19	29.5000	30.5000	28.7000	28.7000	-6.545%	53	1,008	+164.181%
2026-03-18	32.9500	32.9500	30.5000	30.7100	-8.054%	182	982	+146.890%
2026-03-17	34.5200	36.1000	33.1800	33.4000	-3.188%	73	903	+127.006%
2026-03-16	34.5000	34.7700	33.2000	34.5000	+1.262%	45	870	+119.768%
2026-03-13	36.0000	37.0000	34.0000	34.0700	-9.025%	29	866	+122.542%
2026-03-12	37.1000	37.9000	37.1000	37.4500	-1.187%	16	847	+102.457%
2026-03-11	41.0000	41.0000	37.5000	37.9000	-4.893%	74	841	+100.053%
2026-03-10	39.8000	40.0000	39.0000	39.8500	-3.883%	33	808	+90.263%
2026-03-09	40.5500	41.4600	39.7500	41.4600	-4.580%	22	789	+82.875%
2026-03-06	45.0000	45.5000	42.9700	43.4500	-1.250%	127	786	+74.499%
2026-03-05	40.7500	44.0000	40.7500	44.0000	+6.796%	85	741	+72.318%
2026-03-04	40.8000	43.4500	39.8000	41.2000	+3.570%	193	802	+84.029%
2026-03-03	37.0000	40.8000	36.0000	39.7800	+7.368%	113	783	+90.598%
2026-03-02	37.4300	38.4000	36.8000	37.0500	+5.375%	43	817	+104.642%
2026-02-27	34.0400	37.0300	34.0400	35.1600	-10.146%	165	786	+115.643%
2026-02-26	40.0000	41.0000	38.2000	39.1300	+4.014%	69	710	+93.764%
2026-02-25	33.5000	37.6200	33.5000	37.6200	+15.576%	39	663	+101.542%
2026-02-24	30.5000	32.5500	30.1000	32.5500	+7.108%	33	663	+132.934%
2026-02-23	33.7000	33.7500	30.3000	30.3900	-14.755%	120	649	+149.490%
2026-02-20	35.3000	36.2900	35.3000	35.6500	-2.195%	18	560	+112.679%
2026-02-19	37.6000	38.7200	36.1500	36.4500	+1.674%	22	557	+108.011%
2026-02-18	35.8000	36.8000	35.8000	35.8500	+3.613%	75	558	+111.492%
2026-02-17	36.4500	36.8000	34.6000	34.6000	-7.363%	27	523	+119.133%
2026-02-13	36.7700	38.5600	36.3800	37.3500	-0.400%	119	500	+102.999%
2026-02-12	39.1300	39.1300	36.0300	37.5000	-2.012%	28	500	+102.187%
2026-02-11	39.9000	39.9000	37.4000	38.2700	-9.953%	129	486	+98.119%
2026-02-10	45.6000	48.0000	42.2500	42.5000	-1.392%	127	475	+78.400%
2026-02-09	40.5000	43.1000	39.8000	43.1000	+16.361%	92	385	+75.916%
2026-02-06	35.0000	37.0400	34.5000	37.0400	+8.146%	102	322	+104.698%
2026-02-05	38.2000	38.3000	34.2500	34.2500	-19.506%	31	275	+121.372%
2026-02-04	40.9200	44.0000	40.2500	42.5500	+6.856%	22	256	+78.190%
2026-02-03	45.0000	45.0000	39.6100	39.8200	-12.828%	128	245	+90.407%
2026-02-02	49.0000	50.0000	45.6800	45.6800	-8.640%	79	126	+65.981%
2026-01-30	53.1000	54.6900	49.3700	50.0000	0.000%	49	48	+51.640%