Dark

MSFT20270319C470
MSFT Mar 19 2027 470.00 Call (MSFT270319C00470000)
option OPRA

EOD

Aug 3, 2026

66.38+35.111%(+17.25)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.0800	67.3100	56.0800	66.3800	+35.111%	451	1,284	0.000%
2026-07-31	42.4900	49.9600	42.4900	49.1300	+9.641%	95	1,416	+35.111%
2026-07-30	38.6500	47.1000	34.3500	44.8100	+111.568%	870	1,398	+48.137%
2026-07-29	22.0200	23.3000	21.1800	21.1800	-5.022%	22	1,247	+213.409%
2026-07-28	23.3800	23.3800	22.0000	22.3000	-0.889%	4	1,254	+197.668%
2026-07-27	22.8000	22.9000	21.4400	22.5000	+4.895%	836	1,253	+195.022%
2026-07-24	21.4500	21.4500	21.4500	21.4500	+5.926%	1	1,517	+209.464%
2026-07-23	20.8000	20.8000	19.1500	20.2500	-13.793%	143	1,517	+227.802%
2026-07-22	25.4000	25.4000	23.0200	23.4900	-9.654%	457	1,424	+182.588%
2026-07-21	26.9500	27.1000	26.0000	26.0000	-6.810%	18	1,279	+155.308%
2026-07-20	24.5500	27.9000	24.5500	27.9000	+14.110%	31	1,280	+137.921%
2026-07-17	26.0000	26.2900	24.4500	24.4500	-12.989%	34	1,281	+171.493%
2026-07-16	26.3000	29.0000	25.7900	28.1000	+6.925%	83	1,291	+136.228%
2026-07-15	23.7000	27.2000	23.7000	26.2800	+15.516%	449	1,258	+152.588%
2026-07-14	21.3500	23.4000	21.3500	22.7500	-9.722%	58	1,430	+191.780%
2026-07-13	23.7700	25.2000	23.7700	25.2000	+8.855%	294	1,476	+163.413%
2026-07-10	24.0000	24.0000	22.0000	23.1500	+5.950%	86	1,710	+186.739%
2026-07-09	19.3000	21.8500	19.3000	21.8500	-0.682%	88	1,642	+203.799%
2026-07-08	22.5000	22.7500	21.7000	22.0000	-16.730%	431	1,594	+201.727%
2026-07-07	25.2500	26.4500	25.2500	26.4200	+13.781%	7	1,260	+151.249%
2026-07-06	23.0000	23.2200	23.0000	23.2200	-8.221%	7	1,257	+185.874%
2026-07-02	24.2000	25.5000	23.8700	25.3000	+3.689%	614	1,300	+162.372%
2026-07-01	20.6000	25.0200	20.6000	24.4000	+25.192%	150	1,300	+172.049%
2026-06-30	19.3000	20.0000	19.1200	19.4900	+3.122%	103	1,335	+240.585%
2026-06-29	23.0500	23.0500	18.7500	18.9000	-8.475%	209	1,332	+251.217%
2026-06-26	17.7000	20.6500	17.7000	20.6500	+33.657%	145	1,127	+221.453%
2026-06-25	16.0000	16.4500	14.2000	15.4500	-9.913%	138	1,082	+329.644%
2026-06-24	19.0000	20.2800	17.1500	17.1500	-11.002%	75	997	+287.055%
2026-06-23	19.6500	20.3500	19.0000	19.2700	+8.870%	76	986	+244.473%
2026-06-22	20.6900	21.5500	17.7000	17.7000	-16.706%	24	984	+275.028%
2026-06-18	20.9000	21.8000	20.1500	21.2500	+1.967%	97	971	+212.376%
2026-06-17	23.6300	23.7600	20.8400	20.8400	-16.640%	49	971	+218.522%
2026-06-16	25.4600	25.4600	24.9000	25.0000	-10.233%	4	971	+165.520%
2026-06-15	27.0700	28.5200	27.0700	27.8500	+10.079%	92	971	+138.348%
2026-06-12	23.7000	25.3000	23.3100	25.3000	-2.241%	62	938	+162.372%
2026-06-11	24.2500	25.8800	23.3500	25.8800	-4.572%	119	935	+156.491%
2026-06-10	28.5000	29.2000	27.1200	27.1200	-5.340%	190	879	+144.764%
2026-06-09	31.3000	33.6500	27.9500	28.6500	-11.437%	24	756	+131.693%
2026-06-08	32.9700	32.9700	30.5000	32.3500	-4.318%	100	747	+105.193%
2026-06-05	35.0000	35.1500	33.0200	33.8100	-13.794%	112	706	+96.332%
2026-06-04	41.6500	41.6500	38.1400	39.2200	-1.925%	89	757	+69.250%
2026-06-03	40.9000	41.5000	37.6000	39.9900	-12.206%	86	756	+65.991%
2026-06-02	50.0000	50.0000	45.5500	45.5500	-18.806%	89	709	+45.730%
2026-06-01	56.6400	58.2600	53.9500	56.1000	+16.875%	178	744	+18.324%
2026-05-29	40.3000	48.0000	40.3000	48.0000	+30.897%	93	739	+38.292%
2026-05-28	34.8500	37.4500	34.8500	36.6700	+22.233%	51	709	+81.020%
2026-05-27	31.0000	31.0000	29.5000	30.0000	-0.990%	85	702	+121.267%
2026-05-26	30.7600	30.7600	30.3000	30.3000	-6.769%	4	699	+119.076%
2026-05-22	33.0000	33.0000	31.9500	32.5000	-2.695%	211	702	+104.246%
2026-05-21	35.1900	35.1900	32.0000	33.4000	-0.299%	24	775	+98.743%
2026-05-20	30.1000	33.5000	30.1000	33.5000	+5.313%	31	775	+98.149%
2026-05-19	36.5000	37.7500	31.6000	31.8100	-5.888%	27	753	+108.677%
2026-05-18	33.3000	34.2300	32.3000	33.8000	-1.573%	37	753	+96.391%
2026-05-15	31.6700	37.0000	31.6700	34.3400	+20.703%	105	753	+93.302%
2026-05-14	25.8000	29.0700	25.8000	28.4500	+9.423%	50	792	+133.322%
2026-05-13	25.2000	26.7500	25.1800	26.0000	-5.626%	51	808	+155.308%
2026-05-12	27.3700	27.7500	26.9500	27.5500	-3.570%	42	808	+140.944%
2026-05-11	28.2000	28.5700	28.2000	28.5700	-3.153%	5	808	+132.342%
2026-05-08	30.9500	31.0200	29.5000	29.5000	-9.509%	66	788	+125.017%
2026-05-07	33.1000	35.2000	32.6000	32.6000	+13.986%	18	740	+103.620%
2026-05-06	26.3700	29.0000	26.1200	28.6000	+1.961%	59	731	+132.098%
2026-05-05	27.7000	28.1700	27.1000	28.0500	-2.604%	55	700	+136.649%
2026-05-04	30.4200	32.2700	28.8000	28.8000	-6.494%	42	660	+130.486%
2026-05-01	29.5000	31.5500	29.1500	30.8000	+10.473%	139	565	+115.519%
2026-04-30	30.3600	30.3600	24.6700	27.8800	-25.890%	78	565	+138.092%
2026-04-29	37.8500	38.4000	36.4500	37.6200	-6.650%	57	538	+76.449%
2026-04-28	37.0100	40.3000	37.0100	40.3000	+7.467%	43	552	+64.715%
2026-04-27	36.6200	38.7000	36.0800	37.5000	+1.051%	42	563	+77.013%
2026-04-24	35.3700	37.1100	35.1000	37.1100	+10.119%	24	558	+78.874%
2026-04-23	36.0000	36.0000	31.7900	33.7000	-16.687%	47	549	+96.973%
2026-04-22	37.4900	40.9000	37.2000	40.4500	+11.802%	181	546	+64.104%
2026-04-21	35.8000	38.1500	35.8000	36.1800	+8.323%	158	429	+83.472%
2026-04-20	35.9600	36.4600	33.3500	33.4000	-8.843%	63	429	+98.743%
2026-04-17	37.9800	41.4000	35.5500	36.6400	+3.066%	161	434	+81.168%
2026-04-16	37.0000	37.0000	33.0000	35.5500	+7.175%	48	386	+86.723%
2026-04-15	26.6000	33.1700	26.5500	33.1700	+31.994%	61	376	+100.121%
2026-04-14	22.9000	26.2000	22.9000	25.1300	+16.558%	46	391	+164.146%
2026-04-13	17.5500	21.5600	17.5500	21.5600	+26.452%	40	392	+207.885%
2026-04-10	17.6000	17.6000	17.0500	17.0500	+2.711%	4	388	+289.326%
2026-04-09	15.9500	16.6000	15.9500	16.6000	-8.791%	4	388	+299.880%
2026-04-08	19.2800	19.2800	16.9000	18.2000	+10.706%	16	388	+264.725%
2026-04-07	15.7500	16.6900	15.7500	16.4400	-2.837%	66	389	+303.771%
2026-04-06	17.0500	17.0500	16.9200	16.9200	-2.027%	11	401	+292.317%
2026-04-02	16.0000	17.2700	16.0000	17.2700	+0.524%	37	418	+284.366%
2026-04-01	17.0000	17.8000	16.8400	17.1800	-0.980%	24	418	+286.380%
2026-03-31	16.6000	17.3500	16.0000	17.3500	+15.282%	43	405	+282.594%
2026-03-30	14.9500	16.4500	14.5000	15.0500	+1.896%	59	409	+341.063%
2026-03-27	15.1500	15.3000	14.5000	14.7700	-9.387%	85	376	+349.425%
2026-03-26	18.0000	18.0300	16.3000	16.3000	-8.169%	11	349	+307.239%
2026-03-25	19.0500	19.0500	17.4700	17.7500	-3.322%	36	347	+273.972%
2026-03-24	19.3500	19.5000	18.2200	18.3600	-12.027%	36	335	+261.547%
2026-03-23	22.3000	22.3000	20.8700	20.8700	-3.380%	6	316	+218.064%
2026-03-20	22.2500	22.3000	21.6000	21.6000	-6.087%	42	314	+207.315%
2026-03-19	24.9500	24.9500	23.0000	23.0000	-6.920%	46	318	+188.609%
2026-03-18	25.6600	25.6600	24.7100	24.7100	-8.718%	4	321	+168.636%
2026-03-17	29.3500	29.4000	27.0700	27.0700	-3.252%	14	318	+145.216%
2026-03-16	27.7000	27.9800	27.7000	27.9800	+0.107%	10	318	+137.241%
2026-03-13	28.4500	28.4500	27.9500	27.9500	-7.358%	13	310	+137.496%
2026-03-12	31.3000	31.3000	30.1700	30.1700	-2.897%	39	307	+120.020%
2026-03-11	30.9500	31.4000	30.6500	31.0700	-4.341%	24	298	+113.647%
2026-03-10	32.5000	33.1500	32.4800	32.4800	-6.479%	13	274	+104.372%
2026-03-09	33.7900	34.7300	33.7900	34.7300	-4.272%	15	275	+91.132%
2026-03-06	36.4000	36.7000	35.7900	36.2800	-0.055%	6	279	+82.966%
2026-03-05	37.0000	37.0000	36.3000	36.3000	+0.974%	4	278	+82.865%
2026-03-04	33.2500	35.9500	33.2500	35.9500	+11.438%	21	276	+84.645%
2026-03-03	29.5000	32.2600	29.5000	32.2600	+3.067%	8	275	+105.766%
2026-03-02	31.9500	32.0000	31.3000	31.3000	+5.210%	4	275	+112.077%
2026-02-27	29.7000	29.7500	29.7000	29.7500	-9.382%	3	273	+123.126%
2026-02-26	32.7700	32.8300	31.3800	32.8300	+11.288%	16	273	+102.193%
2026-02-25	27.3000	29.5000	27.3000	29.5000	+13.462%	2	259	+125.017%
2026-02-24	26.0700	26.0700	25.1800	26.0000	+4.628%	6	259	+155.308%
2026-02-23	28.6000	28.6000	24.8000	24.8500	-16.047%	21	258	+167.123%
2026-02-20	29.9500	30.1200	29.5000	29.6000	-4.114%	12	254	+124.257%
2026-02-19	30.8700	30.8700	30.8700	30.8700	+2.900%	1	249	+115.031%
2026-02-18	29.7300	30.2600	29.5300	30.0000	+3.057%	18	249	+121.267%
2026-02-17	30.0000	30.0000	28.8800	29.1100	-8.689%	47	231	+128.032%
2026-02-13	30.0000	31.8800	30.0000	31.8800	+0.886%	4	187	+108.218%
2026-02-12	31.6000	31.6000	31.6000	31.6000	+1.120%	1	187	+110.063%
2026-02-11	31.2500	31.2500	31.2500	31.2500	-12.709%	1	186	+112.416%
2026-02-10	37.2800	40.0000	35.7100	35.8000	+2.140%	20	185	+85.419%
2026-02-09	34.0500	35.5500	33.7500	35.0500	+16.989%	114	166	+89.387%
2026-02-06	29.2500	30.1700	29.2500	29.9600	+3.668%	3	58	+121.562%
2026-02-05	30.9300	30.9300	28.8000	28.9000	-18.934%	32	55	+129.689%
2026-02-04	35.8500	35.8500	35.6500	35.6500	+7.477%	2	35	+86.199%
2026-02-03	37.7000	37.7000	33.1700	33.1700	-14.179%	10	34	+100.121%
2026-02-02	41.6600	41.6600	37.9600	38.6500	-7.181%	14	26	+71.746%
2026-01-30	46.0000	46.4000	41.6400	41.6400	0.000%	22	20	+59.414%