Dark

MSFT20270319C490
MSFT Mar 19 2027 490.00 Call (MSFT270319C00490000)
option OPRA

EOD

Aug 3, 2026

54.50+35.269%(+14.21)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.5900	56.4800	50.5000	54.5000	+35.269%	423	2,860	0.000%
2026-07-31	37.7000	41.1500	35.4000	40.2900	+15.114%	131	2,566	+35.269%
2026-07-30	31.1000	38.2500	28.5000	35.0000	+100.918%	2,268	2,530	+55.714%
2026-07-29	18.3000	19.9700	17.4200	17.4200	-3.437%	8	3,366	+212.859%
2026-07-28	19.2000	20.0000	18.0400	18.0400	+0.501%	3	3,370	+202.106%
2026-07-27	17.8800	18.2900	17.2500	17.9500	+11.146%	79	3,369	+203.621%
2026-07-24	16.1500	16.1500	16.1500	16.1500	-0.615%	1	3,315	+237.461%
2026-07-23	19.0500	19.0500	16.2500	16.2500	-14.429%	12	3,316	+235.385%
2026-07-22	20.5000	20.5000	18.7600	18.9900	-10.970%	6	3,326	+186.993%
2026-07-21	21.3500	22.0500	21.2500	21.3300	-5.619%	34	3,325	+155.509%
2026-07-20	21.7500	22.6500	21.7500	22.6000	+4.872%	6	3,323	+141.150%
2026-07-17	22.4400	22.4400	20.5200	21.5500	-6.304%	5	3,322	+152.900%
2026-07-16	22.2600	23.6000	22.2600	23.0000	+5.505%	7	3,326	+136.957%
2026-07-15	19.4000	22.4500	19.4000	21.8000	+17.204%	23	3,323	+150.000%
2026-07-14	18.6000	18.6000	18.6000	18.6000	-10.491%	1	3,319	+193.011%
2026-07-13	19.3000	20.7800	18.7000	20.7800	+9.657%	9	3,319	+162.271%
2026-07-10	18.4600	19.2000	18.4600	18.9500	+3.045%	51	3,316	+187.599%
2026-07-09	17.0500	18.3900	16.9500	18.3900	+2.167%	51	3,319	+196.357%
2026-07-08	18.0000	18.0000	18.0000	18.0000	-12.195%	1	3,271	+202.778%
2026-07-07	21.7100	21.9100	20.5000	20.5000	+7.106%	6	3,271	+165.854%
2026-07-06	18.9200	19.8300	18.9200	19.1400	-9.203%	7	3,272	+184.744%
2026-07-02	21.0000	21.3000	20.8000	21.0800	+8.380%	35	3,257	+158.539%
2026-07-01	18.5000	20.6400	18.5000	19.4500	+19.325%	16	3,257	+180.206%
2026-06-30	16.3500	16.3500	16.3000	16.3000	+5.161%	2	3,258	+234.356%
2026-06-29	18.2500	18.2500	15.3500	15.5000	-10.405%	189	3,256	+251.613%
2026-06-26	15.0000	17.3000	15.0000	17.3000	+36.759%	11	3,108	+215.029%
2026-06-25	13.1000	13.4000	12.0000	12.6500	-12.457%	23	3,100	+330.830%
2026-06-24	15.3500	16.1100	14.4500	14.4500	-7.253%	2,251	3,003	+277.163%
2026-06-23	16.2000	16.7200	15.5500	15.5800	+6.348%	18	1,059	+249.807%
2026-06-22	18.0000	18.0000	14.6500	14.6500	-16.950%	34	1,060	+272.014%
2026-06-18	17.2500	18.3000	16.4000	17.6400	+3.765%	55	1,070	+208.957%
2026-06-17	19.1500	19.9500	17.0000	17.0000	-18.072%	64	1,070	+220.588%
2026-06-16	21.1500	21.2500	20.7500	20.7500	-10.173%	3	1,070	+162.651%
2026-06-15	22.5000	23.6800	22.0700	23.1000	+12.683%	11	1,070	+135.931%
2026-06-12	19.9100	20.7500	19.3800	20.5000	+0.836%	17	1,065	+165.854%
2026-06-11	20.9000	20.9200	19.2100	20.3300	-11.609%	67	1,056	+168.077%
2026-06-10	24.3800	24.3800	23.0000	23.0000	-5.583%	23	1,049	+136.957%
2026-06-09	25.0000	25.0600	23.6000	24.3600	-8.832%	10	1,067	+123.727%
2026-06-08	26.5500	27.2700	25.9500	26.7200	-5.583%	26	1,067	+103.967%
2026-06-05	30.7500	30.8500	27.7200	28.3000	-13.110%	21	1,070	+92.580%
2026-06-04	35.2700	35.2700	32.5700	32.5700	-2.133%	28	1,069	+67.332%
2026-06-03	36.8000	36.8000	31.8000	33.2800	-14.050%	77	1,097	+63.762%
2026-06-02	40.6000	43.0000	38.1000	38.7200	-19.013%	148	1,108	+40.754%
2026-06-01	47.3300	50.0000	45.4900	47.8100	+19.227%	168	1,162	+13.993%
2026-05-29	33.1200	40.1000	32.9500	40.1000	+34.519%	150	1,102	+35.910%
2026-05-28	28.7000	31.3500	28.6500	29.8100	+21.673%	50	997	+82.825%
2026-05-27	24.7000	25.1000	24.5000	24.5000	-2.274%	45	996	+122.449%
2026-05-26	25.3500	25.3500	24.9500	25.0700	-4.495%	8	994	+117.391%
2026-05-22	25.9000	26.9500	25.9000	26.2500	-2.489%	3	990	+107.619%
2026-05-21	26.9200	26.9200	26.9200	26.9200	+0.261%	2	990	+102.452%
2026-05-20	26.9500	26.9500	26.8500	26.8500	+1.512%	5	990	+102.980%
2026-05-19	29.5800	29.5800	25.8500	26.4500	-3.291%	24	983	+106.049%
2026-05-18	28.3200	28.3200	27.3500	27.3500	-2.669%	5	983	+99.269%
2026-05-15	24.6200	30.4700	24.6200	28.1000	+25.000%	29	983	+93.950%
2026-05-14	20.7000	22.4800	20.5600	22.4800	+4.074%	4	993	+142.438%
2026-05-13	21.2000	21.6000	20.5000	21.6000	-2.041%	26	987	+152.315%
2026-05-12	22.0500	22.0500	22.0500	22.0500	-4.214%	1	987	+147.166%
2026-05-11	22.0000	23.0200	22.0000	23.0200	-5.267%	28	987	+136.751%
2026-05-08	24.9000	24.9000	24.0000	24.3000	-6.538%	15	987	+124.280%
2026-05-07	26.1600	27.4500	25.9700	26.0000	+13.786%	15	975	+109.615%
2026-05-06	24.4700	24.4700	22.8500	22.8500	+0.928%	311	969	+138.512%
2026-05-05	23.2500	23.2500	22.6200	22.6400	-2.624%	11	1,126	+140.724%
2026-05-04	24.6300	26.4000	23.2500	23.2500	-4.791%	29	1,118	+134.409%
2026-05-01	24.3000	26.1500	24.0200	24.4200	+8.053%	26	1,106	+123.178%
2026-04-30	24.6000	24.6000	19.9000	22.6000	-25.289%	31	1,106	+141.150%
2026-04-29	31.6800	31.9000	29.9000	30.2500	-8.886%	270	1,100	+80.165%
2026-04-28	31.2300	33.2000	31.2300	33.2000	+5.330%	69	912	+64.157%
2026-04-27	30.4500	32.1400	30.4000	31.5200	+1.677%	20	943	+72.906%
2026-04-24	29.1500	31.0000	28.9600	31.0000	+10.714%	11	936	+75.806%
2026-04-23	29.7000	29.7000	27.0200	28.0000	-15.408%	52	933	+94.643%
2026-04-22	32.8800	33.5400	32.7000	33.1000	+10.518%	49	944	+64.653%
2026-04-21	28.7700	31.5000	28.7700	29.9500	+9.107%	62	917	+81.970%
2026-04-20	28.0200	28.4500	27.4500	27.4500	-8.804%	14	917	+98.543%
2026-04-17	31.5900	33.8000	29.1000	30.1000	+2.486%	60	910	+81.063%
2026-04-16	28.7500	29.3700	26.8000	29.3700	+7.386%	11	910	+85.564%
2026-04-15	23.8000	27.4700	23.8000	27.3500	+35.062%	19	916	+99.269%
2026-04-14	20.0100	21.2000	19.9500	20.2500	+15.057%	16	913	+169.136%
2026-04-13	14.2500	17.6000	14.2500	17.6000	+30.952%	27	903	+209.659%
2026-04-10	13.7800	13.9100	13.4400	13.4400	-0.444%	17	890	+305.506%
2026-04-09	13.3600	13.5000	13.3600	13.5000	+4.651%	9	888	+303.704%
2026-04-08	14.7800	14.7800	12.9000	12.9000	+1.896%	23	880	+322.481%
2026-04-07	12.4500	12.8400	12.4500	12.6600	-3.726%	12	891	+330.490%
2026-04-06	13.6800	13.6800	13.1500	13.1500	-5.191%	9	893	+314.449%
2026-04-01	13.7200	13.9500	13.6800	13.8700	+1.241%	19	889	+292.934%
2026-03-31	12.8000	13.8500	12.6700	13.7000	+14.167%	41	887	+297.810%
2026-03-30	12.5500	12.6000	12.0000	12.0000	+3.896%	18	880	+354.167%
2026-03-27	11.5700	11.7800	11.4000	11.5500	-9.198%	17	865	+371.861%
2026-03-26	13.1400	13.1400	12.7200	12.7200	-7.959%	15	866	+328.459%
2026-03-25	15.0000	15.0000	13.8200	13.8200	-4.492%	15	864	+294.356%
2026-03-24	15.1800	15.1800	14.2300	14.4700	-15.578%	12	851	+276.641%
2026-03-23	17.1400	17.1400	17.1400	17.1400	-0.982%	3	849	+217.970%
2026-03-20	17.3100	17.3100	17.3100	17.3100	-6.128%	1	849	+214.847%
2026-03-19	18.6500	18.9800	18.3500	18.4400	-8.259%	5	849	+195.553%
2026-03-18	20.9000	20.9000	20.1000	20.1000	-6.337%	43	849	+171.144%
2026-03-17	22.5000	22.5000	21.4600	21.4600	-4.622%	78	874	+153.961%
2026-03-16	22.3900	22.5000	22.3500	22.5000	-1.402%	45	837	+142.222%
2026-03-13	22.9000	22.9000	22.8200	22.8200	-8.902%	23	835	+138.826%
2026-03-12	25.2000	25.2000	24.9500	25.0500	-1.261%	36	814	+117.565%
2026-03-11	28.0000	28.0000	25.0000	25.3700	-5.933%	42	785	+114.821%
2026-03-10	27.3000	27.3000	26.6500	26.9700	-1.317%	20	748	+102.076%
2026-03-09	28.0100	28.0100	27.3300	27.3300	-8.900%	6	732	+99.415%
2026-03-06	30.1300	30.1300	29.6500	30.0000	-1.316%	5	732	+81.667%
2026-03-05	30.5000	30.6000	30.2000	30.4000	+6.517%	6	732	+79.276%
2026-03-04	28.2000	28.9700	27.7600	28.5400	+2.773%	13	730	+90.960%
2026-03-03	25.3000	27.7700	24.5000	27.7700	+8.054%	8	730	+96.255%
2026-03-02	24.6300	26.5000	24.6300	25.7000	+5.761%	14	731	+112.062%
2026-02-27	23.8600	24.6200	23.8500	24.3000	-9.396%	434	732	+124.280%
2026-02-26	26.6500	27.4000	26.6500	26.8200	+9.069%	264	350	+103.207%
2026-02-25	24.5800	24.5900	24.5800	24.5900	+15.718%	11	86	+121.635%
2026-02-24	20.3500	21.2500	20.3500	21.2500	+5.669%	5	86	+156.471%
2026-02-23	21.9600	22.0500	20.1100	20.1100	-17.243%	6	85	+171.009%
2026-02-20	24.3000	24.3000	24.3000	24.3000	-1.580%	1	81	+124.280%
2026-02-19	25.0800	25.0800	24.6900	24.6900	+2.236%	5	80	+120.737%
2026-02-18	23.9500	24.2000	23.9500	24.1500	+1.899%	5	78	+125.673%
2026-02-17	23.8500	25.0000	23.7000	23.7000	-9.369%	29	75	+129.958%
2026-02-13	26.6800	26.6800	25.1000	26.1500	0.000%	23	34	+108.413%
2026-02-12	26.1500	26.1500	26.1000	26.1500	-1.321%	3	34	+108.413%
2026-02-11	26.5000	26.5000	26.5000	26.5000	-16.667%	1	33	+105.660%
2026-02-10	30.5000	31.8000	30.5000	31.8000	+6.927%	2	32	+71.384%
2026-02-09	29.2500	29.7400	29.2500	29.7400	+18.157%	5	32	+83.255%
2026-02-06	24.1400	25.1700	24.1400	25.1700	+8.961%	10	28	+116.528%
2026-02-05	26.7000	26.7000	23.0700	23.1000	-19.652%	7	22	+135.931%
2026-02-04	29.3200	29.3200	28.7500	28.7500	+6.481%	5	20	+89.565%
2026-02-03	27.9100	28.2500	27.0000	27.0000	-16.409%	19	19	+101.852%
2026-02-02	32.3800	32.3800	32.3000	32.3000	-12.252%	2	4	+68.731%
2026-01-30	38.2500	38.2500	36.5600	36.8100	0.000%	3	3	+48.058%