Dark

MSFT20270319C460
MSFT Mar 19 2027 460.00 Call (MSFT270319C00460000)
option OPRA

EOD

Aug 3, 2026

69.82+26.945%(+14.82)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.4000	73.0000	60.6100	69.8200	+26.945%	155	12,155	0.000%
2026-07-31	48.1500	55.0000	46.6500	55.0000	+10.597%	236	12,185	+26.945%
2026-07-30	39.0000	51.3800	38.2100	49.7300	+109.831%	496	12,144	+40.398%
2026-07-29	23.6900	27.4000	23.6900	23.7000	-5.200%	52	12,222	+194.599%
2026-07-28	26.0000	27.5000	24.4500	25.0000	+1.833%	69	12,219	+179.280%
2026-07-27	24.6800	25.0000	23.7000	24.5500	+6.972%	213	12,223	+184.399%
2026-07-24	23.0000	23.6000	22.4000	22.9500	+2.915%	27	12,175	+204.227%
2026-07-23	26.0000	26.0000	21.2800	22.3000	-13.599%	110	12,177	+213.094%
2026-07-22	28.0000	28.0000	25.1000	25.8100	-10.537%	580	12,188	+170.515%
2026-07-21	28.0500	30.0000	27.9000	28.8500	-6.026%	1,352	12,268	+142.010%
2026-07-20	26.8500	31.2200	26.7000	30.7000	+8.213%	431	12,938	+127.427%
2026-07-17	29.0000	29.4000	26.7000	28.3700	-4.317%	180	13,106	+146.105%
2026-07-16	28.8400	32.9500	28.4000	29.6500	+3.671%	49	13,074	+135.481%
2026-07-15	26.7500	30.0000	26.7500	28.6000	+12.821%	90	13,075	+144.126%
2026-07-14	22.5500	25.6500	22.5500	25.3500	-6.146%	178	13,115	+175.424%
2026-07-13	27.3700	27.7500	24.5500	27.0100	+5.922%	1,052	13,202	+158.497%
2026-07-10	26.2000	26.2000	24.1000	25.5000	+3.701%	80	13,197	+173.804%
2026-07-09	21.9500	24.5900	21.9500	24.5900	+1.612%	14	13,248	+183.937%
2026-07-08	25.0100	25.0100	23.7900	24.2000	-9.870%	68	13,250	+188.512%
2026-07-07	28.4000	29.7500	26.8500	26.8500	+1.705%	88	13,297	+160.037%
2026-07-06	25.9000	26.4800	25.1500	26.4000	-5.714%	1,112	13,314	+164.470%
2026-07-02	26.2500	28.5500	26.2500	28.0000	+4.283%	233	12,471	+149.357%
2026-07-01	24.4500	27.6000	22.6500	26.8500	+23.733%	296	12,471	+160.037%
2026-06-30	22.0000	22.3500	20.5700	21.7000	+5.340%	85	12,399	+221.751%
2026-06-29	24.3500	24.6000	20.6000	20.6000	-10.784%	861	12,432	+238.932%
2026-06-26	18.8200	23.0900	18.8200	23.0900	+35.824%	73	11,985	+202.382%
2026-06-25	17.7500	17.8500	15.9000	17.0000	-9.478%	143	11,974	+310.706%
2026-06-24	20.4500	22.5600	18.7800	18.7800	-11.831%	1,570	11,961	+271.778%
2026-06-23	21.5000	22.0000	20.8900	21.3000	+9.063%	63	11,270	+227.793%
2026-06-22	23.6500	23.7500	19.5300	19.5300	-17.699%	191	11,250	+257.501%
2026-06-18	23.1200	24.0000	21.8000	23.7300	+4.308%	147	11,332	+194.227%
2026-06-17	26.8000	26.8000	22.7500	22.7500	-18.312%	145	11,332	+206.901%
2026-06-16	28.2500	29.0000	27.1500	27.8500	-8.659%	16	11,332	+150.700%
2026-06-15	30.0500	31.2000	28.9900	30.4900	+12.302%	48	11,332	+128.993%
2026-06-12	28.0000	28.0000	25.6200	27.1500	+2.453%	27	11,304	+157.164%
2026-06-11	28.5000	28.5000	25.5000	26.5000	-10.774%	148	11,293	+163.472%
2026-06-10	29.4000	32.1500	29.4000	29.7000	-5.384%	32	11,241	+135.084%
2026-06-09	34.4000	35.8000	30.3400	31.3900	-12.073%	266	11,340	+122.428%
2026-06-08	34.8500	36.3000	33.6500	35.7000	-3.644%	79	11,227	+95.574%
2026-06-05	40.5000	40.5000	36.1800	37.0500	-12.370%	143	11,218	+88.448%
2026-06-04	46.5800	46.6100	41.4000	42.2800	-1.674%	26	11,282	+65.137%
2026-06-03	47.8200	47.8200	41.2000	43.0000	-14.017%	73	11,267	+62.372%
2026-06-02	53.2000	56.0400	49.3200	50.0100	-19.339%	46	11,287	+39.612%
2026-06-01	60.8000	63.1000	58.5800	62.0000	+19.231%	174	11,282	+12.613%
2026-05-29	45.9000	52.0000	45.7000	52.0000	+33.026%	121	11,267	+34.269%
2026-05-28	36.5000	42.0000	36.5000	39.0900	+18.097%	96	11,256	+78.613%
2026-05-27	32.4300	34.6700	32.4300	33.1000	-3.075%	31	11,313	+110.937%
2026-05-26	34.6700	35.6500	33.4800	34.1500	-4.609%	39	11,315	+104.451%
2026-05-22	36.6500	38.5800	35.2000	35.8000	-1.594%	87	11,314	+95.028%
2026-05-21	39.5300	39.5300	35.5500	36.3800	+0.359%	36	11,306	+91.919%
2026-05-20	34.1800	36.8200	33.2100	36.2500	+2.401%	58	11,306	+92.607%
2026-05-19	41.2000	42.5000	35.0700	35.4000	-7.932%	126	11,324	+97.232%
2026-05-18	37.0000	38.8000	35.6000	38.4500	+0.654%	71	11,324	+81.586%
2026-05-15	33.5700	40.6000	33.5700	38.2000	+20.315%	250	11,324	+82.775%
2026-05-14	29.5000	33.1000	29.0500	31.7500	+8.104%	88	11,294	+119.906%
2026-05-13	28.3500	29.9500	27.0000	29.3700	-2.813%	82	11,296	+137.726%
2026-05-12	30.0000	31.3800	30.0000	30.2200	-4.819%	133	11,296	+131.039%
2026-05-11	29.4900	31.7500	29.4900	31.7500	-3.788%	96	11,296	+119.906%
2026-05-08	33.7500	34.9000	33.0000	33.0000	-7.016%	112	11,282	+111.576%
2026-05-07	34.5000	39.9500	34.5000	35.4900	+10.492%	105	11,276	+96.731%
2026-05-06	29.9000	33.7300	29.0000	32.1200	+2.456%	76	11,280	+117.372%
2026-05-05	32.6100	32.6100	30.2500	31.3500	-2.031%	249	11,263	+122.711%
2026-05-04	32.2500	35.8500	32.0000	32.0000	-4.620%	46	11,250	+118.188%
2026-05-01	33.0000	34.8200	32.1500	33.5500	+4.844%	123	11,229	+108.107%
2026-04-30	34.0000	34.0000	27.4700	32.0000	-22.027%	161	11,229	+118.188%
2026-04-29	40.7500	42.4000	39.0500	41.0400	-4.558%	143	11,166	+70.127%
2026-04-28	40.7500	43.4500	40.7500	43.0000	+3.093%	58	11,145	+62.372%
2026-04-27	40.3500	42.1500	38.0000	41.7100	+1.115%	109	11,147	+67.394%
2026-04-24	37.9000	41.2500	37.9000	41.2500	+11.486%	93	11,142	+69.261%
2026-04-23	39.2700	40.3600	36.0000	37.0000	-17.078%	117	11,129	+88.703%
2026-04-22	40.9000	44.9600	40.7500	44.6200	+11.383%	120	11,088	+56.477%
2026-04-21	38.0500	42.7000	38.0500	40.0600	+8.300%	252	11,050	+74.289%
2026-04-20	39.8000	39.8000	36.4500	36.9900	-8.667%	74	10,940	+88.754%
2026-04-17	41.0000	45.0500	38.8000	40.5000	+2.273%	117	10,927	+72.395%
2026-04-16	40.1000	40.2500	35.3000	39.6000	+12.245%	151	10,923	+76.313%
2026-04-15	30.5700	37.1500	30.5700	35.2800	+26.952%	233	10,907	+97.902%
2026-04-14	26.1000	28.8000	26.1000	27.7900	+13.847%	88	10,845	+151.241%
2026-04-13	19.5200	24.4100	19.5200	24.4100	+25.179%	35	10,857	+186.030%
2026-04-10	19.6200	20.2500	19.0000	19.5000	+4.614%	34	10,854	+258.051%
2026-04-09	19.0000	19.1000	17.4000	18.6400	-0.851%	34	10,848	+274.571%
2026-04-08	22.0000	22.0000	18.8000	18.8000	-2.591%	50	10,845	+271.383%
2026-04-07	18.5500	19.3000	18.0000	19.3000	+0.052%	28	10,851	+261.762%
2026-04-06	20.1500	20.1500	18.9100	19.2900	-3.065%	28	10,841	+261.949%
2026-04-02	18.5000	19.9000	18.0000	19.9000	+4.737%	24	10,836	+250.854%
2026-04-01	19.0000	20.7300	18.6700	19.0000	-4.762%	53	10,836	+267.474%
2026-03-31	18.5000	20.0000	18.0000	19.9500	+17.353%	670	10,831	+249.975%
2026-03-30	17.1000	18.5000	16.3900	17.0000	+3.030%	41	10,896	+310.706%
2026-03-27	17.4000	17.4000	16.5000	16.5000	-11.386%	83	10,892	+323.152%
2026-03-26	19.8500	20.4500	18.4000	18.6200	-6.102%	90	10,884	+274.973%
2026-03-25	21.4000	21.4000	19.6900	19.8300	-4.434%	103	10,887	+252.093%
2026-03-24	21.8500	21.8500	20.4500	20.7500	-11.325%	101	10,848	+236.482%
2026-03-23	24.5500	24.8000	23.2000	23.4000	-3.704%	45	10,817	+198.376%
2026-03-20	24.5200	25.3500	24.1000	24.3000	-5.741%	43	10,814	+187.325%
2026-03-19	27.0000	27.6000	25.6300	25.7800	-6.628%	35	10,798	+170.830%
2026-03-18	29.5000	29.6500	27.3700	27.6100	-7.659%	7,027	10,797	+152.879%
2026-03-17	31.6000	31.6000	29.8300	29.9000	-3.982%	10	3,782	+133.512%
2026-03-16	30.8000	31.2000	29.9500	31.1400	+1.931%	24	3,785	+124.213%
2026-03-13	32.1600	32.1600	30.5500	30.5500	-10.253%	16	3,794	+128.543%
2026-03-12	34.4000	35.3000	33.8500	34.0400	-1.276%	102	3,792	+105.112%
2026-03-11	35.2000	35.2000	33.9700	34.4800	-5.014%	3,603	3,786	+102.494%
2026-03-10	35.8000	36.3100	35.8000	36.3000	-4.974%	13	382	+92.342%
2026-03-09	37.0000	38.2000	36.3800	38.2000	-4.020%	21	374	+82.775%
2026-03-06	41.2500	41.2500	39.8000	39.8000	-0.500%	3	369	+75.427%
2026-03-05	39.6000	40.0000	39.2500	40.0000	+4.657%	10	367	+74.550%
2026-03-04	37.5000	40.0000	37.2000	38.2200	+2.880%	36	364	+82.679%
2026-03-03	34.7500	37.1500	34.7500	37.1500	+9.749%	12	392	+87.941%
2026-03-02	34.3500	35.1400	33.8500	33.8500	+5.059%	16	383	+106.263%
2026-02-27	32.5000	33.4000	32.0000	32.2200	-9.367%	16	377	+116.698%
2026-02-26	36.3100	36.3100	34.8600	35.5500	+3.705%	9	375	+96.399%
2026-02-25	30.9800	34.2800	30.9800	34.2800	+19.693%	20	384	+103.676%
2026-02-24	29.3900	29.3900	28.1500	28.6400	+3.956%	9	384	+143.785%
2026-02-23	30.8500	30.8500	27.4500	27.5500	-16.667%	35	382	+153.430%
2026-02-20	32.8900	33.0600	32.1000	33.0600	+0.182%	64	386	+111.192%
2026-02-19	33.6200	34.8600	32.1000	33.0000	+1.227%	33	375	+111.576%
2026-02-18	32.5000	33.3500	32.5000	32.6000	+3.822%	68	371	+114.172%
2026-02-17	32.8800	33.2500	31.4000	31.4000	-10.209%	34	323	+122.357%
2026-02-13	34.8500	35.1500	34.8500	34.9700	-2.373%	4	316	+99.657%
2026-02-12	35.6300	35.8200	34.0000	35.8200	+3.168%	10	316	+94.919%
2026-02-11	35.3600	35.3600	34.7200	34.7200	-9.701%	3	309	+101.094%
2026-02-10	43.6200	43.6200	38.4500	38.4500	-0.517%	28	308	+81.586%
2026-02-09	36.5600	39.2000	36.5600	38.6500	+15.996%	39	281	+80.647%
2026-02-06	32.9400	33.6200	31.5000	33.3200	+7.484%	28	250	+109.544%
2026-02-05	35.1000	36.0000	31.0000	31.0000	-22.943%	175	256	+125.226%
2026-02-04	38.1200	40.2300	36.3500	40.2300	+10.219%	45	90	+73.552%
2026-02-03	41.0500	41.0500	36.5000	36.5000	-12.365%	12	50	+91.288%
2026-02-02	44.8200	44.8200	41.6500	41.6500	-10.430%	25	42	+67.635%
2026-01-30	51.5000	51.5000	46.2000	46.5000	0.000%	33	32	+50.151%