Dark

MSFT20270319C550
MSFT Mar 19 2027 550.00 Call (MSFT270319C00550000)
option OPRA

EOD

Aug 3, 2026

30.90+41.419%(+9.05)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.3500	32.2500	24.4500	30.9000	+41.419%	1,000	3,193	0.000%
2026-07-31	19.7700	22.2000	18.0000	21.8500	+11.083%	804	3,080	+41.419%
2026-07-30	17.1400	20.2900	13.8000	19.6700	+134.167%	2,217	3,284	+57.092%
2026-07-29	9.2500	10.2000	8.4000	8.4000	-10.828%	221	2,973	+267.857%
2026-07-28	10.4500	10.6500	9.2000	9.4200	+6.682%	32	2,980	+228.025%
2026-07-27	9.5000	9.6500	8.8300	8.8300	-4.230%	187	2,986	+249.943%
2026-07-24	9.3500	9.3500	9.2000	9.2200	+4.417%	6	3,109	+235.141%
2026-07-23	10.0000	10.2000	8.3000	8.8300	-14.686%	30	3,110	+249.943%
2026-07-22	11.2000	11.2500	10.1500	10.3500	-14.463%	69	3,104	+198.551%
2026-07-21	12.0500	12.4200	11.6500	12.1000	-4.348%	155	3,067	+155.372%
2026-07-20	11.0000	12.9000	11.0000	12.6500	+4.115%	48	3,066	+144.269%
2026-07-17	11.6500	12.4000	11.0000	12.1500	-8.233%	243	3,063	+154.321%
2026-07-16	11.8500	13.9200	11.8500	13.2400	+10.241%	134	3,067	+133.384%
2026-07-15	11.0000	12.8000	10.5000	12.0100	+16.602%	429	3,130	+157.286%
2026-07-14	10.3000	10.8200	10.2800	10.3000	-10.435%	22	3,468	+200.000%
2026-07-13	11.1000	11.9000	10.5000	11.5000	+6.877%	303	3,459	+168.696%
2026-07-10	11.0200	11.0200	9.9500	10.7600	+11.387%	95	3,207	+187.175%
2026-07-09	8.7800	9.7000	8.7800	9.6600	-2.424%	74	3,230	+219.876%
2026-07-08	10.4000	10.5000	9.8500	9.9000	-12.544%	99	3,207	+212.121%
2026-07-07	12.3000	12.6000	11.3200	11.3200	-0.702%	72	3,147	+172.968%
2026-07-06	11.7100	11.7100	10.5500	11.4000	-6.173%	71	3,207	+171.053%
2026-07-02	12.0000	12.5000	11.5500	12.1500	+7.522%	93	3,209	+154.321%
2026-07-01	10.4000	12.0000	9.8000	11.3000	+17.708%	97	3,209	+173.451%
2026-06-30	9.6000	9.7000	9.0000	9.6000	+7.865%	36	3,187	+221.875%
2026-06-29	10.0000	10.5000	8.8600	8.9000	-9.645%	83	3,161	+247.191%
2026-06-26	8.6000	9.8500	8.5500	9.8500	+34.014%	88	3,150	+213.706%
2026-06-25	7.5800	7.6700	6.7800	7.3500	-11.976%	1,255	3,139	+320.408%
2026-06-24	9.1000	9.1000	8.2500	8.3500	-4.023%	35	3,596	+270.060%
2026-06-23	9.1000	9.6000	8.6500	8.7000	+4.819%	27	3,567	+255.172%
2026-06-22	9.9500	10.3900	8.3000	8.3000	-19.417%	219	3,566	+272.289%
2026-06-18	9.4700	10.5000	9.4700	10.3000	+4.146%	340	3,261	+200.000%
2026-06-17	11.1000	11.3500	9.5600	9.8900	-17.583%	213	3,261	+212.437%
2026-06-16	12.4000	12.7500	11.8500	12.0000	-11.439%	76	3,261	+157.500%
2026-06-15	12.7000	14.0000	12.4000	13.5500	+10.342%	307	3,228	+128.044%
2026-06-12	11.7800	12.2800	11.1200	12.2800	-0.968%	197	3,126	+151.629%
2026-06-11	12.3200	12.4000	10.8500	12.4000	-1.587%	298	3,117	+149.194%
2026-06-10	13.8000	14.3000	12.5000	12.6000	-5.618%	83	3,084	+145.238%
2026-06-09	15.5000	15.9500	12.9000	13.3500	-16.563%	248	3,037	+131.461%
2026-06-08	16.0000	16.0000	14.9500	16.0000	-1.538%	325	3,031	+93.125%
2026-06-05	19.0000	19.1000	15.6800	16.2500	-15.144%	261	3,198	+90.154%
2026-06-04	20.0000	21.1000	18.5000	19.1500	-2.146%	111	3,187	+61.358%
2026-06-03	21.9000	22.0000	18.2500	19.5700	-13.022%	1,996	3,179	+57.895%
2026-06-02	25.5000	25.5000	22.5000	22.5000	-23.986%	227	1,404	+37.333%
2026-06-01	27.7500	30.5500	27.7500	29.6000	+28.808%	337	1,450	+4.392%
2026-05-29	18.1000	22.9800	18.1000	22.9800	+38.350%	338	1,455	+34.465%
2026-05-28	14.5000	18.0000	14.5000	16.6100	+26.794%	109	1,492	+86.033%
2026-05-27	13.3500	13.9900	12.6000	13.1000	-6.429%	68	1,497	+135.878%
2026-05-26	14.0000	15.2500	13.4000	14.0000	-2.098%	121	1,455	+120.714%
2026-05-22	14.6300	15.5000	14.0000	14.3000	-3.182%	69	1,427	+116.084%
2026-05-21	15.5000	15.9600	14.1000	14.7700	-2.185%	226	1,441	+109.208%
2026-05-20	13.2500	15.1000	13.0900	15.1000	+7.857%	24	1,441	+104.636%
2026-05-19	16.9000	17.5000	13.9000	14.0000	-9.032%	83	1,437	+120.714%
2026-05-18	14.0000	15.6500	14.0000	15.3900	+1.651%	159	1,437	+100.780%
2026-05-15	13.6500	16.7500	13.6000	15.1400	+20.159%	194	1,437	+104.095%
2026-05-14	11.0500	12.6000	11.0500	12.6000	+13.718%	50	1,288	+145.238%
2026-05-13	10.6000	11.2500	10.4000	11.0800	-1.511%	67	1,191	+178.881%
2026-05-12	11.5000	11.8800	11.2500	11.2500	-5.936%	52	1,191	+174.667%
2026-05-11	12.2000	12.2000	11.5000	11.9600	-5.079%	29	1,191	+158.361%
2026-05-08	11.8900	13.2000	11.8900	12.6000	-10.954%	27	1,176	+145.238%
2026-05-07	13.8000	15.0000	13.4500	14.1500	+18.908%	24	1,184	+118.375%
2026-05-06	11.6500	12.7000	10.6500	11.9000	+3.030%	57	1,178	+159.664%
2026-05-05	11.5000	11.5500	11.2500	11.5500	-3.347%	39	1,157	+167.532%
2026-05-04	12.9000	13.7500	11.9000	11.9500	-7.364%	297	1,122	+158.577%
2026-05-01	13.0000	13.9000	12.5000	12.9000	+7.500%	156	1,328	+139.535%
2026-04-30	13.5000	13.5000	10.5000	12.0000	-29.825%	444	1,328	+157.500%
2026-04-29	17.7000	18.1000	16.8000	17.1000	-7.866%	77	1,304	+80.702%
2026-04-28	17.1900	19.0600	17.1500	18.5600	+3.111%	299	1,273	+66.487%
2026-04-27	16.1000	18.2500	15.6500	18.0000	+3.746%	85	1,196	+71.667%
2026-04-24	15.9500	17.4500	15.3000	17.3500	+16.443%	44	1,183	+78.098%
2026-04-23	15.2500	16.3000	14.3500	14.9000	-20.533%	290	1,177	+107.383%
2026-04-22	16.3000	18.7500	16.3000	18.7500	+15.741%	59	1,067	+64.800%
2026-04-21	15.1300	17.2600	15.0900	16.2000	+10.505%	96	1,061	+90.741%
2026-04-20	16.0000	16.0000	14.5000	14.6600	-10.227%	87	1,065	+110.778%
2026-04-17	16.8000	19.0000	15.7500	16.3300	+1.618%	170	1,094	+89.222%
2026-04-16	16.0700	16.5500	14.5000	16.0700	+10.447%	112	1,044	+92.284%
2026-04-15	12.0000	15.0500	12.0000	14.5500	+33.364%	140	1,021	+112.371%
2026-04-14	10.1500	11.5000	10.1500	10.9100	+15.450%	247	1,036	+183.226%
2026-04-13	7.0300	9.4500	6.9000	9.4500	+37.956%	27	822	+226.984%
2026-04-10	6.7000	7.0000	6.6500	6.8500	+3.788%	119	833	+351.095%
2026-04-09	6.0900	6.6000	5.7500	6.6000	+5.600%	74	922	+368.182%
2026-04-08	7.2500	7.2500	6.2000	6.2500	+5.042%	292	861	+394.400%
2026-04-07	6.0500	6.1900	5.9500	5.9500	-4.647%	7	614	+419.328%
2026-04-06	6.2500	6.2800	6.2400	6.2400	-6.587%	5	611	+395.192%
2026-04-02	6.1900	6.6800	6.1900	6.6800	+4.538%	12	611	+362.575%
2026-04-01	6.6000	7.5000	6.3900	6.3900	-1.692%	27	611	+383.568%
2026-03-31	6.5400	6.6300	6.1000	6.5000	+13.043%	37	627	+375.385%
2026-03-30	5.7900	6.2500	5.5000	5.7500	+1.770%	30	616	+437.391%
2026-03-27	5.7200	5.8700	5.5000	5.6500	-7.529%	80	622	+446.903%
2026-03-26	6.5700	6.8200	6.1100	6.1100	-8.806%	67	590	+405.728%
2026-03-25	7.1500	7.1500	6.6600	6.7000	-5.634%	82	552	+361.194%
2026-03-24	7.5000	7.5000	7.0000	7.1000	-11.028%	169	530	+335.211%
2026-03-23	8.6500	8.6500	7.9800	7.9800	-7.746%	57	444	+287.218%
2026-03-20	9.0000	9.0000	8.5500	8.6500	-5.257%	17	421	+257.225%
2026-03-19	9.7000	9.8500	9.1300	9.1300	-8.700%	91	422	+238.445%
2026-03-18	10.2500	10.3300	10.0000	10.0000	-8.676%	27	412	+209.000%
2026-03-17	12.2500	12.2500	10.9200	10.9500	-6.250%	18	397	+182.192%
2026-03-16	11.5000	11.6800	11.5000	11.6800	-1.435%	3	389	+164.555%
2026-03-13	12.7500	12.7500	11.7000	11.8500	-8.846%	9	389	+160.759%
2026-03-12	13.5500	13.5500	13.0000	13.0000	-2.622%	6	389	+137.692%
2026-03-11	14.8700	14.8700	13.3500	13.3500	-8.247%	8	387	+131.461%
2026-03-10	15.4500	15.4500	14.0000	14.5500	-3.642%	26	385	+112.371%
2026-03-09	14.7700	15.1000	14.7700	15.1000	-6.502%	6	373	+104.636%
2026-03-06	17.1500	17.1500	16.1500	16.1500	-5.000%	62	377	+91.331%
2026-03-05	16.6900	17.4000	16.6900	17.0000	+0.890%	17	348	+81.765%
2026-03-04	15.8500	17.0000	15.0800	16.8500	+9.629%	15	348	+83.383%
2026-03-03	13.6500	15.5800	13.6500	15.3700	+8.163%	7	351	+101.041%
2026-03-02	14.3000	14.6000	13.9000	14.2100	+7.245%	17	351	+117.452%
2026-02-27	12.4000	13.7500	12.4000	13.2500	-11.074%	15	353	+133.208%
2026-02-26	15.0000	15.9000	14.5800	14.9000	+4.196%	26	348	+107.383%
2026-02-25	13.5500	14.3000	13.1500	14.3000	+20.168%	23	345	+116.084%
2026-02-24	11.4000	11.9000	11.1000	11.9000	+9.174%	15	345	+159.664%
2026-02-23	12.6000	12.6000	10.8600	10.9000	-17.110%	72	352	+183.486%
2026-02-20	13.2200	13.2200	12.9000	13.1500	-0.530%	107	319	+134.981%
2026-02-19	14.5500	14.5500	13.2200	13.2200	+0.152%	14	213	+133.737%
2026-02-18	12.6000	13.4500	12.6000	13.2000	+2.724%	10	203	+134.091%
2026-02-17	12.9500	13.6200	12.8500	12.8500	-11.684%	51	195	+140.467%
2026-02-13	14.0000	14.5500	13.5000	14.5500	-2.349%	12	171	+112.371%
2026-02-12	14.0000	14.9000	14.0000	14.9000	-1.325%	4	171	+107.383%
2026-02-11	15.7700	15.7700	14.6900	15.1000	-9.200%	76	169	+104.636%
2026-02-10	18.0000	18.8900	16.6300	16.6300	+0.727%	33	95	+85.809%
2026-02-09	15.3500	16.5500	15.2000	16.5100	+11.554%	18	71	+87.159%
2026-02-06	13.4800	14.8000	12.7000	14.8000	+12.977%	11	56	+108.784%
2026-02-05	13.0000	14.1000	13.0000	13.1000	-18.125%	9	55	+135.878%
2026-02-04	15.9000	16.4200	15.9000	16.0000	+7.383%	16	48	+93.125%
2026-02-03	15.8000	15.9000	14.3000	14.9000	-15.914%	33	33	+107.383%
2026-02-02	18.9500	18.9500	17.5000	17.7200	-9.592%	14	20	+74.379%
2026-01-30	21.5000	21.5000	19.6000	19.6000	0.000%	16	16	+57.653%