Dark

MSFT20270319C520
MSFT Mar 19 2027 520.00 Call (MSFT270319C00520000)
option OPRA

EOD

Aug 3, 2026

41.40+39.160%(+11.65)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.0000	43.0000	35.0000	41.4000	+39.160%	226	1,553	0.000%
2026-07-31	27.5500	30.5000	24.7600	29.7500	+9.335%	325	1,420	+39.160%
2026-07-30	22.1500	27.9000	20.0000	27.2100	+126.750%	1,655	1,381	+52.150%
2026-07-29	13.1200	14.0100	12.0000	12.0000	-8.745%	64	814	+245.000%
2026-07-28	12.9100	14.2500	12.7800	13.1500	+3.953%	35	807	+214.829%
2026-07-27	13.2500	13.2700	12.6500	12.6500	+4.115%	6	811	+227.273%
2026-07-24	12.3400	12.3400	12.1500	12.1500	+0.830%	3	811	+240.741%
2026-07-23	13.4500	13.4500	11.4500	12.0500	-14.781%	19	811	+243.568%
2026-07-22	14.7200	14.8000	14.1000	14.1400	-12.174%	24	810	+192.786%
2026-07-21	16.2200	16.3000	15.8000	16.1000	-6.122%	45	807	+157.143%
2026-07-20	14.9800	17.5000	14.9800	17.1500	+5.409%	260	808	+141.399%
2026-07-17	15.5500	16.2700	15.3600	16.2700	-11.093%	8	632	+154.456%
2026-07-16	16.7000	18.3000	16.7000	18.3000	+11.585%	10	630	+126.230%
2026-07-15	15.0000	16.4600	15.0000	16.4000	+15.819%	15	633	+152.439%
2026-07-14	14.0000	14.3000	13.6600	14.1600	-9.809%	91	635	+192.373%
2026-07-13	15.7000	15.7000	15.7000	15.7000	+10.175%	32	636	+163.694%
2026-07-10	14.5000	15.3500	13.4000	14.2500	+6.343%	13	633	+190.526%
2026-07-09	12.4800	13.4000	12.4800	13.4000	+3.077%	50	629	+208.955%
2026-07-08	13.5000	13.5000	13.0000	13.0000	-17.722%	6	619	+218.462%
2026-07-07	16.2500	16.5700	15.8000	15.8000	+7.046%	10	618	+162.025%
2026-07-06	14.2000	14.8900	14.0000	14.7600	-8.437%	46	621	+180.488%
2026-07-02	14.8400	16.1200	14.7100	16.1200	+7.039%	4	622	+156.824%
2026-07-01	13.5300	15.4500	13.3000	15.0600	+20.964%	92	622	+174.900%
2026-06-30	12.7000	12.7000	11.6500	12.4500	+5.598%	14	573	+232.530%
2026-06-29	14.1300	14.1300	11.7000	11.7900	-1.339%	22	567	+251.145%
2026-06-26	10.7700	12.3000	10.6000	11.9500	+23.706%	80	569	+246.444%
2026-06-25	9.8000	10.1400	8.9000	9.6600	-10.638%	24	521	+328.571%
2026-06-24	12.4400	12.5800	10.8100	10.8100	-8.776%	163	518	+282.979%
2026-06-23	12.6000	12.6000	11.5300	11.8500	+7.434%	187	529	+249.367%
2026-06-22	13.1000	13.1800	11.0300	11.0300	-20.418%	60	528	+275.340%
2026-06-18	14.1000	14.2500	12.6200	13.8600	+8.281%	26	562	+198.701%
2026-06-17	14.5000	14.8000	12.7500	12.8000	-18.730%	82	562	+223.438%
2026-06-16	16.2000	16.3000	15.5500	15.7500	-9.897%	11	562	+162.857%
2026-06-15	17.0000	18.0500	17.0000	17.4800	+10.423%	8	562	+136.842%
2026-06-12	15.0000	15.8300	15.0000	15.8300	-2.163%	8	564	+161.529%
2026-06-11	15.5500	16.1800	14.5000	16.1800	-4.824%	28	560	+155.871%
2026-06-10	17.0000	18.8500	17.0000	17.0000	-4.655%	8	553	+143.529%
2026-06-09	20.3000	20.3000	17.0000	17.8300	-15.095%	61	552	+132.193%
2026-06-08	20.2500	21.0000	19.8000	21.0000	-1.501%	138	521	+97.143%
2026-06-05	23.4000	23.4000	20.8000	21.3200	-13.859%	46	433	+94.184%
2026-06-04	26.0500	26.0500	24.2000	24.7500	-4.624%	17	440	+67.273%
2026-06-03	26.9500	26.9500	24.2000	25.9500	-13.644%	123	439	+59.538%
2026-06-02	32.7000	32.7000	29.2000	30.0500	-20.186%	42	466	+37.770%
2026-06-01	37.1000	39.0000	35.6000	37.6500	+30.277%	163	455	+9.960%
2026-05-29	25.4800	29.6000	25.4800	28.9000	+33.549%	114	435	+43.253%
2026-05-28	19.5000	23.2000	18.7500	21.6400	+20.222%	46	410	+91.312%
2026-05-27	17.5200	18.2500	17.5200	18.0000	-3.017%	25	411	+130.000%
2026-05-26	19.0000	20.0000	18.5000	18.5600	-4.821%	7	413	+123.060%
2026-05-22	19.3400	19.5000	19.3400	19.5000	-3.465%	6	416	+112.308%
2026-05-21	21.2000	21.4000	19.3000	20.2000	+2.278%	23	417	+104.950%
2026-05-20	18.6000	20.2500	17.9000	19.7500	+1.282%	18	417	+109.620%
2026-05-19	22.9900	23.1700	18.8500	19.5000	-7.143%	18	416	+112.308%
2026-05-18	20.4500	21.2100	19.6700	21.0000	-2.326%	14	416	+97.143%
2026-05-15	19.4400	22.2000	18.5000	21.5000	+20.787%	45	416	+92.558%
2026-05-14	15.5000	17.8000	15.2000	17.8000	+13.738%	26	431	+132.584%
2026-05-13	14.8900	15.6500	14.8900	15.6500	-0.318%	10	429	+164.537%
2026-05-12	16.2000	16.6500	15.7000	15.7000	-2.545%	8	429	+163.694%
2026-05-11	15.5100	16.8200	15.5100	16.1100	-7.147%	15	429	+156.983%
2026-05-08	17.8000	18.0500	17.3500	17.3500	-7.467%	14	424	+138.617%
2026-05-07	19.0000	20.5000	18.7000	18.7500	+14.329%	86	422	+120.800%
2026-05-06	15.1000	17.2100	15.1000	16.4000	+1.235%	15	409	+152.439%
2026-05-05	17.0000	17.0000	15.2000	16.2000	-4.425%	47	409	+155.556%
2026-05-04	17.4900	18.9500	16.9500	16.9500	-2.921%	67	377	+144.248%
2026-05-01	18.4000	18.4000	17.1500	17.4600	+4.865%	20	379	+137.113%
2026-04-30	17.0000	17.0000	14.5500	16.6500	-27.133%	109	379	+148.649%
2026-04-29	24.4000	24.4500	22.6000	22.8500	-6.160%	22	368	+81.182%
2026-04-28	24.2800	24.3500	23.5000	24.3500	+2.311%	50	357	+70.021%
2026-04-27	22.0000	24.3300	22.0000	23.8000	+8.924%	29	360	+73.950%
2026-04-24	20.8000	22.0000	20.7500	21.8500	+7.213%	35	338	+89.474%
2026-04-23	21.3500	21.3500	19.3500	20.3800	-16.475%	38	341	+103.140%
2026-04-22	23.0000	24.8000	23.0000	24.4000	+12.494%	38	318	+69.672%
2026-04-21	22.1800	23.3500	21.6900	21.6900	+8.450%	59	295	+90.871%
2026-04-20	21.1500	21.1500	19.9500	20.0000	-10.714%	59	295	+107.000%
2026-04-17	23.1000	25.5000	21.3500	22.4000	+1.818%	96	286	+84.821%
2026-04-16	21.6200	22.3500	20.0500	22.0000	+11.111%	46	275	+88.182%
2026-04-15	15.9500	20.3400	15.9500	19.8000	+33.784%	55	273	+109.091%
2026-04-14	15.5000	15.5300	14.3600	14.8000	+17.460%	18	296	+179.730%
2026-04-13	10.2500	12.6000	10.2500	12.6000	+30.570%	12	297	+228.571%
2026-04-10	9.6100	9.7200	9.4000	9.6500	+5.580%	8	294	+329.016%
2026-04-09	8.3000	9.2000	8.3000	9.1400	+5.057%	19	291	+352.954%
2026-04-08	10.0300	10.0300	8.7000	8.7000	+0.578%	33	288	+375.862%
2026-04-07	7.5500	9.0500	7.5500	8.6500	-4.945%	29	273	+378.613%
2026-04-06	9.5600	9.5600	9.1000	9.1000	-2.256%	4	265	+354.945%
2026-04-02	8.8600	9.3100	8.8600	9.3100	-2.000%	24	246	+344.683%
2026-04-01	9.6200	9.6200	9.5000	9.5000	+1.064%	6	246	+335.789%
2026-03-31	9.3000	9.5500	8.7000	9.4000	+15.337%	28	243	+340.426%
2026-03-30	8.0000	8.8500	8.0000	8.1500	+2.516%	55	222	+407.975%
2026-03-27	8.2500	8.2500	7.9300	7.9500	-11.667%	13	235	+420.755%
2026-03-26	9.5000	9.5500	9.0000	9.0000	-8.163%	12	228	+360.000%
2026-03-25	10.0000	10.0000	9.6500	9.8000	-3.162%	7	223	+322.449%
2026-03-24	10.6000	10.7500	9.9400	10.1200	-10.994%	24	221	+309.091%
2026-03-23	12.0500	12.1000	11.3700	11.3700	-6.420%	21	212	+264.116%
2026-03-20	12.2000	12.5300	12.1500	12.1500	-6.682%	23	222	+240.741%
2026-03-19	13.2500	13.3000	12.8500	13.0200	-5.925%	15	217	+217.972%
2026-03-18	14.1400	14.5000	13.8400	13.8400	-10.188%	16	225	+199.133%
2026-03-17	16.4000	16.4000	15.4100	15.4100	-6.208%	10	213	+168.657%
2026-03-16	15.9500	16.4500	15.7000	16.4300	-6.807%	25	207	+151.978%
2026-03-13	17.6300	17.6300	17.6300	17.6300	-2.219%	1	190	+134.827%
2026-03-12	18.7500	18.9000	18.0000	18.0300	-4.096%	39	189	+129.617%
2026-03-11	20.0000	20.0000	18.3000	18.8000	-4.858%	74	188	+120.213%
2026-03-10	19.8500	19.8500	19.6700	19.7600	-1.594%	52	227	+109.514%
2026-03-09	20.1700	20.1700	20.0500	20.0800	-7.465%	10	190	+106.175%
2026-03-06	24.0000	24.0000	21.7000	21.7000	-6.466%	9	189	+90.783%
2026-03-05	22.8000	23.2000	22.8000	23.2000	+5.215%	2	184	+78.448%
2026-03-04	19.9500	22.6000	19.9500	22.0500	+5.857%	43	184	+87.755%
2026-03-03	20.3600	21.3000	20.3600	20.8300	+8.830%	34	165	+98.752%
2026-03-02	19.5000	19.6000	19.0500	19.1400	+6.039%	8	151	+116.301%
2026-02-27	18.4500	18.4500	18.0500	18.0500	-6.718%	12	146	+129.363%
2026-02-26	20.0000	21.1500	19.3500	19.3500	+0.519%	21	138	+113.953%
2026-02-25	18.3500	19.2500	18.2500	19.2500	+24.919%	10	130	+115.065%
2026-02-24	15.2000	15.5600	15.2000	15.4100	+0.260%	25	130	+168.657%
2026-02-23	17.0000	17.0500	15.3700	15.3700	-13.408%	20	117	+169.356%
2026-02-20	17.5000	18.2000	17.5000	17.7500	-2.686%	10	119	+133.239%
2026-02-19	19.2500	19.2500	18.2400	18.2400	+0.220%	2	119	+126.974%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+6.308%	1	118	+127.473%
2026-02-17	18.2400	18.9000	17.1200	17.1200	-12.653%	41	117	+141.822%
2026-02-13	19.6000	19.6000	19.6000	19.6000	-0.508%	3	96	+111.224%
2026-02-12	18.6000	19.7000	18.6000	19.7000	-0.253%	4	96	+110.152%
2026-02-11	20.7700	20.7700	19.7500	19.7500	-10.714%	2	95	+109.620%
2026-02-10	25.2000	25.5600	22.1200	22.1200	+3.510%	6	94	+87.161%
2026-02-09	20.9500	21.8300	20.7600	21.3700	+13.731%	10	90	+93.730%
2026-02-06	17.1900	19.0000	17.1900	18.7900	+10.855%	28	88	+120.330%
2026-02-05	16.6000	19.0000	16.5700	16.9500	-25.297%	26	81	+144.248%
2026-02-04	20.1000	23.3500	20.1000	22.6900	+12.105%	27	63	+82.459%
2026-02-03	22.9000	22.9000	20.0000	20.2400	-13.872%	92	45	+104.545%
2026-02-02	23.5000	23.5000	23.5000	23.5000	-13.412%	8	11	+76.170%
2026-01-30	28.5000	29.0800	27.1400	27.1400	0.000%	3	3	+52.542%