Dark

MSFT20270319C510
MSFT Mar 19 2027 510.00 Call (MSFT270319C00510000)
option OPRA

EOD

Aug 3, 2026

45.46+34.418%(+11.64)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.3000	47.0500	38.3000	45.4600	+34.418%	568	3,001	0.000%
2026-07-31	28.0000	33.8200	27.8500	33.8200	+11.802%	283	2,968	+34.418%
2026-07-30	25.1000	31.0000	22.8000	30.2500	+89.063%	3,420	2,861	+50.281%
2026-07-29	14.3500	16.0000	14.3500	16.0000	+12.915%	46	3,110	+184.125%
2026-07-28	14.6000	16.0200	14.0500	14.1700	-0.561%	43	3,114	+220.819%
2026-07-27	14.4700	14.8000	14.2200	14.2500	+8.365%	8	3,118	+219.018%
2026-07-24	13.5000	13.5000	13.1500	13.1500	-2.376%	4	3,113	+245.703%
2026-07-23	13.1000	13.4700	12.7500	13.4700	-13.487%	3	3,114	+237.491%
2026-07-22	16.3500	16.3500	15.0000	15.5700	-12.773%	193	3,117	+191.972%
2026-07-21	18.0500	18.0500	17.3000	17.8500	-3.514%	55	3,068	+154.678%
2026-07-20	16.6500	18.9100	16.2600	18.5000	+3.933%	22	3,066	+145.730%
2026-07-17	17.1000	17.8000	16.9400	17.8000	-9.415%	26	3,062	+155.393%
2026-07-16	17.6000	20.5300	17.6000	19.6500	+11.775%	208	3,061	+131.349%
2026-07-15	15.6000	18.6500	15.6000	17.5800	+14.156%	46	3,049	+158.589%
2026-07-14	15.8000	15.8000	15.4000	15.4000	-8.333%	5	3,045	+195.195%
2026-07-13	15.0000	17.1500	15.0000	16.8000	+11.258%	23	3,047	+170.595%
2026-07-10	15.1000	15.1000	15.1000	15.1000	+5.594%	1	3,049	+201.060%
2026-07-09	14.3300	14.3300	14.1500	14.3000	-6.414%	3	3,048	+217.902%
2026-07-08	15.2000	15.2800	15.2000	15.2800	-11.059%	4	3,048	+197.513%
2026-07-07	17.8500	18.1500	17.1800	17.1800	+5.076%	46	3,052	+164.610%
2026-07-06	15.8500	16.3500	15.6900	16.3500	-9.167%	68	3,051	+178.043%
2026-07-02	16.3500	18.0000	16.3500	18.0000	+12.500%	89	3,019	+152.556%
2026-07-01	16.2300	17.3000	16.0000	16.0000	+21.120%	214	3,019	+184.125%
2026-06-30	12.7500	13.2100	12.7500	13.2100	+3.608%	7	3,017	+244.133%
2026-06-29	15.0000	15.0000	12.7500	12.7500	-0.546%	15	3,014	+256.549%
2026-06-26	12.5500	13.7000	12.5500	12.8200	+23.269%	7	3,010	+254.602%
2026-06-25	11.2000	11.2000	9.8500	10.4000	-8.772%	94	3,009	+337.115%
2026-06-24	13.0500	13.0500	11.4000	11.4000	-11.284%	5	2,997	+298.772%
2026-06-23	13.8500	13.8500	12.7500	12.8500	+4.727%	21	2,996	+253.774%
2026-06-22	14.4000	14.6000	12.2400	12.2700	-14.196%	30	3,005	+270.497%
2026-06-18	14.3000	15.5000	13.9400	14.3000	+1.707%	28	3,000	+217.902%
2026-06-17	16.0000	16.0000	13.9900	14.0600	-18.540%	36	3,000	+223.329%
2026-06-16	17.8000	17.8000	17.2600	17.2600	-9.634%	37	3,000	+163.384%
2026-06-15	19.8500	19.9000	18.8000	19.1000	+11.370%	173	2,997	+138.010%
2026-06-12	16.2000	17.9000	16.2000	17.1500	-4.722%	5	2,997	+165.073%
2026-06-11	17.6000	18.0000	15.8500	18.0000	-3.743%	172	2,997	+152.556%
2026-06-10	20.0000	20.7000	18.7000	18.7000	-6.500%	230	2,979	+143.102%
2026-06-09	22.5000	22.5000	19.2000	20.0000	-12.664%	7	2,803	+127.300%
2026-06-08	23.0000	23.0000	21.4500	22.9000	-2.345%	167	2,803	+98.515%
2026-06-05	25.6500	25.6500	23.4500	23.4500	-13.180%	24	2,670	+93.859%
2026-06-04	29.0000	29.0000	26.7300	27.0100	-1.782%	9	2,669	+68.308%
2026-06-03	31.0000	31.0000	26.8000	27.5000	-16.159%	47	2,669	+65.309%
2026-06-02	35.5000	35.5700	32.2000	32.8000	-20.388%	186	2,675	+38.598%
2026-06-01	40.4500	42.2000	38.2000	41.2000	+24.471%	121	2,570	+10.340%
2026-05-29	28.5000	33.1000	28.5000	33.1000	+36.777%	165	2,573	+37.341%
2026-05-28	22.0000	26.0000	22.0000	24.2000	+21.303%	33	2,605	+87.851%
2026-05-27	19.7800	21.1500	19.7500	19.9500	0.000%	32	2,594	+127.870%
2026-05-26	21.3000	21.6000	19.9500	19.9500	-6.338%	17	2,589	+127.870%
2026-05-22	22.1100	22.1100	21.3000	21.3000	-3.182%	14	2,591	+113.427%
2026-05-21	22.0000	22.1000	21.5000	22.0000	+0.228%	19	2,586	+106.636%
2026-05-20	20.1000	21.9500	20.0300	21.9500	+1.152%	7	2,586	+107.107%
2026-05-19	25.6000	25.7400	21.5400	21.7000	-5.157%	31	2,558	+109.493%
2026-05-18	21.6000	22.8800	21.6000	22.8800	+1.463%	3	2,558	+98.689%
2026-05-15	20.6500	24.8700	20.6500	22.5500	+18.684%	25	2,558	+101.596%
2026-05-14	18.4500	19.0000	18.4500	19.0000	+8.883%	5	2,555	+139.263%
2026-05-13	16.5400	17.4500	16.5400	17.4500	+0.692%	5	2,551	+160.516%
2026-05-12	17.9000	17.9000	17.3300	17.3300	-3.722%	9	2,551	+162.320%
2026-05-11	15.6500	18.0000	15.6500	18.0000	-6.250%	3	2,551	+152.556%
2026-05-08	20.2000	20.4500	19.2000	19.2000	-9.434%	24	2,551	+136.771%
2026-05-07	21.9000	23.2000	21.2000	21.2000	+13.369%	17	2,558	+114.434%
2026-05-06	18.1000	19.6000	17.2400	18.7000	+6.250%	34	2,556	+143.102%
2026-05-05	18.1000	18.6000	17.6000	17.6000	-5.478%	22	2,552	+158.295%
2026-05-04	18.8200	21.1300	18.5300	18.6200	-6.900%	33	2,552	+144.146%
2026-05-01	20.9000	20.9000	19.1800	20.0000	+8.992%	2,457	582	+127.300%
2026-04-30	19.6800	19.6800	16.0300	18.3500	-28.876%	160	582	+147.738%
2026-04-29	25.8200	25.8400	25.0000	25.8000	-7.361%	67	481	+76.202%
2026-04-28	25.8500	27.8500	25.8500	27.8500	+10.036%	3	469	+63.232%
2026-04-27	25.5000	25.6500	25.3100	25.3100	+3.517%	95	469	+79.613%
2026-04-24	23.7900	24.4500	23.0000	24.4500	+11.390%	19	467	+85.930%
2026-04-23	23.0000	23.0000	21.0000	21.9500	-20.758%	14	473	+107.107%
2026-04-22	26.6600	28.0000	26.6600	27.7000	+7.364%	8	470	+64.116%
2026-04-21	25.8000	26.0500	25.2000	25.8000	+16.479%	69	445	+76.202%
2026-04-20	24.0000	24.0500	22.1500	22.1500	-9.959%	33	445	+105.237%
2026-04-17	25.4400	28.1000	23.8000	24.6000	+2.585%	47	428	+84.797%
2026-04-16	23.3000	24.3000	21.6400	23.9800	+9.448%	48	423	+89.575%
2026-04-15	17.5000	22.3100	17.5000	21.9100	+31.988%	78	447	+107.485%
2026-04-14	15.0000	17.2300	15.0000	16.6000	+18.571%	25	472	+173.855%
2026-04-13	11.0000	14.0000	11.0000	14.0000	+29.032%	27	457	+224.714%
2026-04-10	10.8500	10.8800	10.6000	10.8500	+5.442%	27	454	+318.986%
2026-04-09	9.7200	10.2900	9.7200	10.2900	+3.003%	5	433	+341.788%
2026-04-08	11.0300	11.0600	9.9900	9.9900	+1.216%	17	433	+355.055%
2026-04-07	9.6500	9.8700	9.6500	9.8700	-5.369%	19	426	+360.588%
2026-04-06	10.4200	10.4300	10.4200	10.4300	-3.426%	2	440	+335.858%
2026-04-02	10.1200	10.8000	10.1200	10.8000	-0.917%	14	436	+320.926%
2026-04-01	10.4800	10.9000	10.4800	10.9000	+2.347%	2	436	+317.064%
2026-03-31	10.2300	10.8000	10.1900	10.6500	+18.994%	60	436	+326.854%
2026-03-30	9.2500	9.9200	8.9500	8.9500	-0.556%	158	404	+407.933%
2026-03-27	9.4700	9.4700	9.0000	9.0000	-10.448%	39	262	+405.111%
2026-03-26	11.0700	11.3000	10.0500	10.0500	-6.512%	35	243	+352.338%
2026-03-25	11.4000	11.4100	10.7500	10.7500	-7.804%	38	267	+322.884%
2026-03-24	12.5000	12.5000	11.2500	11.6600	-10.308%	64	241	+289.880%
2026-03-23	13.7500	14.0000	13.0000	13.0000	-7.605%	4	250	+249.692%
2026-03-20	14.1000	14.1000	14.0700	14.0700	-3.630%	2	248	+223.099%
2026-03-19	14.9800	15.0000	14.5000	14.6000	-7.712%	26	250	+211.370%
2026-03-18	17.1000	17.1000	15.8200	15.8200	-12.597%	2	230	+187.358%
2026-03-17	18.0500	18.1000	18.0500	18.1000	-0.822%	4	228	+151.160%
2026-03-16	18.2500	18.2500	18.2500	18.2500	-0.815%	2	224	+149.096%
2026-03-13	19.8500	19.8500	18.4000	18.4000	-9.538%	49	224	+147.065%
2026-03-12	20.1000	20.3500	20.1000	20.3400	-0.780%	27	224	+123.500%
2026-03-11	21.2300	21.2300	20.5000	20.5000	-6.818%	49	212	+121.756%
2026-03-10	21.9500	22.0000	21.9500	22.0000	-4.139%	3	207	+106.636%
2026-03-09	22.5000	22.9500	22.0400	22.9500	-6.897%	38	207	+98.083%
2026-03-06	25.8500	25.8500	24.1500	24.6500	-3.029%	24	207	+84.422%
2026-03-05	25.4200	25.4200	25.4200	25.4200	+8.401%	2	210	+78.836%
2026-03-04	24.2000	24.5600	23.4500	23.4500	+3.715%	6	212	+93.859%
2026-03-03	20.3700	23.3000	20.3700	22.6100	+6.651%	45	210	+101.061%
2026-03-02	21.1300	21.2000	21.1300	21.2000	+5.211%	2	167	+114.434%
2026-02-27	20.1500	20.1500	20.1500	20.1500	-6.279%	1	166	+125.608%
2026-02-26	21.9900	23.3000	21.5000	21.5000	+2.969%	7	166	+111.442%
2026-02-25	19.8400	20.8800	19.8400	20.8800	+24.657%	9	156	+117.720%
2026-02-24	17.3500	17.3500	16.7500	16.7500	+2.134%	24	156	+171.403%
2026-02-23	18.4500	18.4500	16.4000	16.4000	-17.464%	13	132	+177.195%
2026-02-20	19.7000	20.2500	19.4000	19.8700	+1.378%	62	125	+128.787%
2026-02-19	21.0000	21.0000	19.6000	19.6000	-1.259%	5	71	+131.939%
2026-02-18	20.2000	20.2000	19.8500	19.8500	-0.750%	33	73	+129.018%
2026-02-17	20.0000	20.0000	20.0000	20.0000	-11.894%	1	42	+127.300%
2026-02-11	23.3000	23.3000	21.4000	22.7000	-5.417%	6	41	+100.264%
2026-02-10	25.4000	25.4000	24.0000	24.0000	-1.518%	26	40	+89.417%
2026-02-09	24.3700	24.3700	24.3700	24.3700	+29.835%	2	19	+86.541%
2026-02-05	21.4100	21.7000	18.7700	18.7700	-20.768%	12	17	+142.195%
2026-02-04	23.6000	23.6900	22.6500	23.6900	+6.568%	4	11	+91.895%
2026-02-03	22.2300	22.2300	22.2300	22.2300	-16.585%	2	7	+104.498%
2026-02-02	26.5900	26.6500	26.5900	26.6500	-6.491%	2	5	+70.582%
2026-01-30	29.7200	29.8700	28.5000	28.5000	0.000%	5	4	+59.509%