Dark

MSFT20270319C480
MSFT Mar 19 2027 480.00 Call (MSFT270319C00480000)
option OPRA

EOD

Aug 3, 2026

60.25+35.029%(+15.63)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	51.5000	61.8800	50.4000	60.2500	+35.029%	209	3,716	0.000%
2026-07-31	37.9000	45.4100	37.9000	44.6200	+14.264%	269	3,744	+35.029%
2026-07-30	33.6500	42.3200	30.0000	39.0500	+110.399%	1,522	3,751	+54.289%
2026-07-29	20.5100	22.1000	18.4100	18.5600	-7.431%	71	4,354	+224.623%
2026-07-28	20.5000	22.2000	20.0000	20.0500	-1.716%	101	4,349	+200.499%
2026-07-27	19.3000	20.5000	19.3000	20.4000	+9.091%	76	4,344	+195.343%
2026-07-24	19.1000	19.1000	18.5000	18.7000	+3.030%	25	4,366	+222.193%
2026-07-23	20.0500	20.9000	16.8500	18.1500	-13.571%	161	4,365	+231.956%
2026-07-22	22.6600	22.6600	21.0000	21.0000	-11.950%	7	4,399	+186.905%
2026-07-21	23.8000	24.5000	23.5000	23.8500	-4.828%	46	4,395	+152.621%
2026-07-20	22.0200	25.6100	22.0200	25.0600	+5.738%	22	4,393	+140.423%
2026-07-17	23.9800	24.6600	21.9500	23.7000	-6.583%	678	4,385	+154.219%
2026-07-16	23.5000	26.8500	23.2800	25.3700	+6.821%	84	3,856	+137.485%
2026-07-15	22.1000	24.7000	22.0500	23.7500	+15.854%	65	3,868	+153.684%
2026-07-14	19.7600	21.2500	19.7600	20.5000	-8.889%	142	3,849	+193.902%
2026-07-13	22.3000	23.1000	22.0000	22.5000	+7.656%	22	3,742	+167.778%
2026-07-10	22.5500	22.5500	20.0000	20.9000	+2.956%	15	3,753	+188.278%
2026-07-09	18.1500	20.3000	17.9500	20.3000	+3.046%	12	3,759	+196.798%
2026-07-08	20.3800	20.7000	19.7000	19.7000	-9.840%	8	3,757	+205.838%
2026-07-07	23.8500	23.8900	21.8500	21.8500	+2.824%	17	3,758	+175.744%
2026-07-06	21.4000	21.4000	21.0200	21.2500	-7.609%	9	3,762	+183.529%
2026-07-02	21.6700	23.7600	21.6700	23.0000	+6.481%	23	3,762	+161.957%
2026-07-01	20.5000	22.5000	20.5000	21.6000	+16.757%	50	3,762	+178.935%
2026-06-30	18.2000	18.6000	16.8000	18.5000	+5.956%	87	3,747	+225.676%
2026-06-29	20.0000	20.3500	17.0700	17.4600	-10.462%	22	3,740	+245.074%
2026-06-26	15.5000	19.5000	15.5000	19.5000	+41.304%	529	3,736	+208.974%
2026-06-25	14.3300	14.7000	13.1500	13.8000	-11.538%	131	3,317	+336.594%
2026-06-24	18.3000	18.3800	15.6000	15.6000	-9.091%	29	3,278	+286.218%
2026-06-23	17.6000	18.4300	17.0000	17.1600	+6.983%	108	3,279	+251.107%
2026-06-22	18.5800	19.7000	16.0000	16.0400	-17.532%	104	3,350	+275.623%
2026-06-18	19.1400	20.4900	17.9500	19.4500	+8.056%	360	3,115	+209.769%
2026-06-17	21.1500	21.4000	18.0000	18.0000	-21.294%	50	3,115	+234.722%
2026-06-16	25.9500	25.9500	22.5000	22.8700	-9.712%	16	3,115	+163.446%
2026-06-15	24.5000	26.3000	24.5000	25.3300	+13.843%	21	3,112	+137.860%
2026-06-12	21.4000	23.4500	21.1200	22.2500	-3.429%	36	3,106	+170.787%
2026-06-11	23.2600	23.2600	21.2500	23.0400	-7.840%	160	3,097	+161.502%
2026-06-10	24.7800	26.7000	24.7800	25.0000	-3.288%	25	3,097	+141.000%
2026-06-09	28.5000	28.5000	25.0000	25.8500	-12.728%	64	3,091	+133.075%
2026-06-08	29.9000	30.1000	28.3500	29.6200	-3.012%	51	3,079	+103.410%
2026-06-05	34.3200	34.3200	29.4000	30.5400	-13.214%	115	3,079	+97.282%
2026-06-04	37.5000	38.0900	34.9500	35.1900	-3.058%	21	3,060	+71.213%
2026-06-03	39.9000	41.2000	34.0500	36.3000	-13.571%	240	3,063	+65.978%
2026-06-02	47.5000	47.5000	41.9300	42.0000	-18.447%	155	2,887	+43.452%
2026-06-01	49.3000	53.8700	49.3000	51.5000	+17.045%	247	2,780	+16.990%
2026-05-29	36.4000	44.0000	34.7400	44.0000	+34.557%	133	2,727	+36.932%
2026-05-28	29.8900	35.1000	29.8900	32.7000	+20.353%	69	2,746	+84.251%
2026-05-27	26.3200	27.8500	26.3200	27.1700	-2.582%	115	2,738	+121.752%
2026-05-26	28.0700	28.4000	27.0000	27.8900	-4.421%	21	2,734	+116.027%
2026-05-22	30.9000	31.4000	28.8500	29.1800	-2.245%	119	2,728	+106.477%
2026-05-21	32.4400	32.4400	28.9700	29.8500	-1.159%	102	2,700	+101.843%
2026-05-20	27.2500	30.2000	27.0800	30.2000	+3.602%	14	2,700	+99.503%
2026-05-19	32.1500	34.7500	28.9500	29.1500	-6.571%	143	2,593	+106.690%
2026-05-18	29.6000	32.1500	29.0000	31.2000	-1.918%	28	2,593	+93.109%
2026-05-15	27.8400	33.3800	27.5000	31.8100	+22.771%	105	2,593	+89.406%
2026-05-14	23.0000	26.9200	22.9900	25.9100	+9.556%	17	2,614	+132.536%
2026-05-13	22.8500	23.7800	22.2000	23.6500	-2.875%	20	2,604	+154.757%
2026-05-12	24.1000	24.7000	23.7000	24.3500	-3.373%	23	2,604	+147.433%
2026-05-11	24.4500	25.6700	23.7600	25.2000	-6.667%	51	2,604	+139.087%
2026-05-08	27.8500	27.8500	26.7500	27.0000	-7.280%	88	2,576	+123.148%
2026-05-07	27.9700	31.6000	27.9700	29.1200	+12.606%	42	2,621	+106.902%
2026-05-06	24.9000	27.6000	23.1100	25.8600	+2.294%	38	2,614	+132.985%
2026-05-05	26.1000	26.2500	24.5000	25.2800	-2.394%	28	2,614	+138.331%
2026-05-04	27.2500	29.3000	25.9000	25.9000	-3.574%	72	2,596	+132.625%
2026-05-01	28.0000	28.4000	26.5300	26.8600	+4.432%	28	2,596	+124.311%
2026-04-30	28.4000	28.4000	22.4000	25.7200	-24.353%	177	2,596	+134.253%
2026-04-29	35.1400	35.1500	32.9000	34.0000	-7.053%	140	2,593	+77.206%
2026-04-28	35.3000	36.8000	34.7500	36.5800	+5.600%	104	2,598	+64.707%
2026-04-27	34.0000	35.6500	32.1000	34.6400	+2.032%	78	2,596	+73.932%
2026-04-24	30.5000	33.9500	30.5000	33.9500	+12.417%	64	2,592	+77.467%
2026-04-23	31.0000	32.8700	28.9100	30.2000	-19.035%	111	2,596	+99.503%
2026-04-22	32.9000	37.4000	32.9000	37.3000	+12.689%	33	2,557	+61.528%
2026-04-21	31.1900	34.7700	31.1900	33.1000	+7.572%	69	2,557	+82.024%
2026-04-20	32.7900	32.7900	30.2200	30.7700	-7.319%	48	2,546	+95.808%
2026-04-17	34.0000	37.8000	32.1000	33.2000	+1.840%	220	2,546	+81.476%
2026-04-16	32.0000	33.0500	29.3500	32.6000	+11.874%	149	2,468	+84.816%
2026-04-15	24.0000	30.6200	23.8000	29.1400	+29.167%	1,986	2,467	+106.760%
2026-04-14	20.4500	23.6000	20.4500	22.5600	+13.939%	102	700	+167.066%
2026-04-13	15.6500	19.8000	15.6500	19.8000	+32.000%	68	723	+204.293%
2026-04-10	15.0000	15.9100	15.0000	15.0000	-1.832%	34	772	+301.667%
2026-04-09	14.5000	15.2800	13.6000	15.2800	+2.896%	53	771	+294.306%
2026-04-08	17.4400	17.4400	14.6000	14.8500	-8.333%	210	760	+305.724%
2026-04-07	13.8000	16.2000	13.8000	16.2000	+7.285%	33	647	+271.914%
2026-04-06	15.6500	15.6500	15.0500	15.1000	-4.792%	15	645	+299.007%
2026-04-02	14.5000	15.8600	14.2000	15.8600	+5.382%	25	665	+279.887%
2026-04-01	15.6000	15.7000	15.0500	15.0500	-4.747%	60	665	+300.332%
2026-03-31	14.6000	15.8000	14.1800	15.8000	+15.582%	79	698	+281.329%
2026-03-30	13.5000	14.6000	12.7500	13.6700	+5.560%	52	733	+340.746%
2026-03-27	13.9000	13.9000	12.9000	12.9500	-11.119%	66	711	+365.251%
2026-03-26	15.8100	16.2200	14.4500	14.5700	-6.603%	130	670	+313.521%
2026-03-25	17.3000	17.3000	15.4700	15.6000	-7.965%	248	588	+286.218%
2026-03-24	18.0000	18.0000	16.1500	16.9500	-8.871%	48	418	+255.457%
2026-03-23	20.0000	20.0000	18.6000	18.6000	-4.370%	65	413	+223.925%
2026-03-20	19.6500	20.2300	19.2500	19.4500	-6.265%	67	397	+209.769%
2026-03-19	21.1500	21.6000	20.6000	20.7500	-4.991%	51	442	+190.361%
2026-03-18	23.8000	23.8000	21.8400	21.8400	-9.378%	68	438	+175.870%
2026-03-17	25.7900	25.7900	24.1000	24.1000	-4.175%	27	399	+150.000%
2026-03-16	24.9000	25.1500	24.9000	25.1500	+0.199%	7	380	+139.563%
2026-03-13	25.1700	25.4000	24.9500	25.1000	-9.874%	13	373	+140.040%
2026-03-12	28.2500	28.8000	27.8000	27.8500	-0.890%	10	372	+116.338%
2026-03-11	30.5500	30.5500	27.7500	28.1000	-7.107%	23	363	+114.413%
2026-03-10	30.5500	30.5500	29.8200	30.2500	-4.120%	19	348	+99.174%
2026-03-09	29.6500	31.5500	29.6500	31.5500	-2.714%	5	334	+90.967%
2026-03-06	33.5500	33.5500	32.4300	32.4300	-3.194%	3	332	+85.785%
2026-03-05	31.7500	33.5000	31.7500	33.5000	+6.688%	9	331	+79.851%
2026-03-04	31.0000	32.8500	31.0000	31.4000	+1.062%	13	335	+91.879%
2026-03-03	28.0100	31.1000	28.0100	31.0700	+10.256%	9	338	+93.917%
2026-03-02	27.7000	28.9500	27.7000	28.1800	+5.543%	18	337	+113.804%
2026-02-27	26.7500	27.5000	24.7500	26.7000	-9.797%	9	349	+125.655%
2026-02-26	29.3500	29.6800	28.6000	29.6000	+6.667%	18	349	+103.547%
2026-02-25	25.5000	27.7700	25.4500	27.7500	+15.385%	40	331	+117.117%
2026-02-24	22.2500	24.0500	22.2500	24.0500	+6.134%	38	331	+150.520%
2026-02-23	24.5000	24.5000	22.4000	22.6600	-14.426%	36	318	+165.887%
2026-02-20	26.5000	27.0000	26.4800	26.4800	-4.127%	7	300	+127.530%
2026-02-19	27.4000	28.5000	27.4000	27.6200	+3.060%	128	294	+118.139%
2026-02-18	26.4300	27.7500	26.4300	26.8000	+1.592%	9	187	+124.813%
2026-02-17	26.1500	26.3800	26.1500	26.3800	-7.439%	5	184	+128.393%
2026-02-12	28.8600	28.8600	27.7500	28.5000	-2.631%	8	181	+111.404%
2026-02-11	29.2000	29.5500	28.9000	29.2700	-8.788%	9	175	+105.842%
2026-02-10	36.8000	36.8000	32.0900	32.0900	+2.100%	3	170	+87.753%
2026-02-09	29.2500	32.2500	29.2500	31.4300	+12.050%	30	171	+91.696%
2026-02-06	26.5000	28.0500	25.4100	28.0500	+10.000%	22	171	+114.795%
2026-02-05	27.4300	29.3000	25.5000	25.5000	-23.767%	39	160	+136.275%
2026-02-04	32.9500	33.7000	32.1500	33.4500	+11.948%	23	127	+80.120%
2026-02-03	32.6000	32.6000	29.7400	29.8800	-13.642%	58	107	+101.640%
2026-02-02	40.5000	40.5000	34.4700	34.6000	-13.500%	66	66	+74.133%
2026-01-30	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+50.625%