Dark

MSFT20270319C560
MSFT Mar 19 2027 560.00 Call (MSFT270319C00560000)
option OPRA

EOD

Aug 3, 2026

27.92+43.326%(+8.44)1,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.7500	29.1000	22.7500	27.9200	+43.326%	1,162	1,446	0.000%
2026-07-31	17.3000	19.8500	17.3000	19.4800	+9.438%	89	683	+43.326%
2026-07-30	13.2400	18.5000	13.0500	17.8000	+105.780%	41	656	+56.854%
2026-07-29	8.5100	8.6500	8.3500	8.6500	-8.466%	20	652	+222.775%
2026-07-28	9.3500	9.4500	9.2000	9.4500	+14.545%	11	653	+195.450%
2026-07-27	8.7000	8.7500	8.2500	8.2500	+3.774%	43	650	+238.424%
2026-07-23	8.3000	8.3000	7.5000	7.9500	-14.054%	42	646	+251.195%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-12.488%	1	617	+201.838%
2026-07-21	10.5700	10.5700	10.5700	10.5700	-7.686%	1	616	+164.144%
2026-07-20	11.2900	11.4500	11.2100	11.4500	+2.968%	61	616	+143.843%
2026-07-17	11.1200	11.1200	11.1200	11.1200	-3.304%	1	585	+151.079%
2026-07-16	11.7500	12.5500	10.7000	11.5000	+4.545%	10	586	+142.783%
2026-07-15	9.8500	11.0000	9.8500	11.0000	+16.402%	77	589	+153.818%
2026-07-14	9.7500	9.7500	9.4500	9.4500	-10.849%	3	583	+195.450%
2026-07-13	10.2000	10.6000	10.2000	10.6000	+11.579%	2	583	+163.396%
2026-07-10	9.5800	9.5800	9.5000	9.5000	+7.955%	2	583	+193.895%
2026-07-09	8.6000	8.8000	8.6000	8.8000	-4.865%	2	585	+217.273%
2026-07-08	9.2500	9.2500	9.2500	9.2500	-15.909%	1	586	+201.838%
2026-07-07	11.6000	11.6000	11.0000	11.0000	+9.235%	3	585	+153.818%
2026-07-06	10.2500	10.2500	10.0700	10.0700	-9.605%	2	588	+177.259%
2026-07-02	11.0000	11.1400	11.0000	11.1400	+28.046%	3	591	+150.628%
2026-06-30	8.7800	8.7800	8.7000	8.7000	+6.098%	2	591	+220.920%
2026-06-29	8.2000	8.2000	8.2000	8.2000	0.000%	2	589	+240.488%
2026-06-26	7.2000	8.7000	7.2000	8.2000	+18.841%	15	587	+240.488%
2026-06-25	7.0000	7.1000	6.2900	6.9000	-13.750%	178	591	+304.638%
2026-06-24	8.6000	8.6000	8.0000	8.0000	-8.571%	2	483	+249.000%
2026-06-23	8.4500	8.7500	8.4500	8.7500	+14.379%	14	482	+219.086%
2026-06-22	9.3800	9.4000	7.6100	7.6500	-15.934%	159	469	+264.967%
2026-06-18	8.7100	9.5000	8.7100	9.1000	+2.825%	4	471	+206.813%
2026-06-17	9.8000	9.8000	8.8500	8.8500	-18.807%	19	471	+215.480%
2026-06-16	10.7500	10.9000	10.7500	10.9000	-15.175%	121	471	+156.147%
2026-06-15	12.1500	12.8500	12.0000	12.8500	+18.762%	12	448	+117.276%
2026-06-12	10.4000	10.8200	10.4000	10.8200	+2.754%	2	443	+158.041%
2026-06-11	11.2200	11.3500	10.0000	10.5300	-9.614%	17	442	+165.147%
2026-06-10	12.4000	12.4000	11.6500	11.6500	-5.668%	8	439	+139.657%
2026-06-09	14.9500	14.9500	12.1500	12.3500	-13.937%	22	438	+126.073%
2026-06-08	14.5900	14.5900	13.5500	14.3500	-2.580%	39	441	+94.564%
2026-06-05	16.0500	16.2500	14.7300	14.7300	-13.860%	34	442	+89.545%
2026-06-04	19.1500	19.1500	17.1000	17.1000	-0.927%	25	427	+63.275%
2026-06-03	19.0000	19.1000	16.8400	17.2600	-21.474%	43	428	+61.761%
2026-06-02	22.8000	22.8000	21.7100	21.9800	-19.781%	12	447	+27.025%
2026-06-01	26.0000	27.4500	26.0000	27.4000	+40.874%	156	443	+1.898%
2026-05-29	19.0000	21.0600	19.0000	19.4500	+28.468%	92	457	+43.548%
2026-05-28	15.8500	15.8500	15.0000	15.1400	+20.446%	4	479	+84.412%
2026-05-27	12.1100	13.1000	12.1100	12.5700	+2.948%	4	477	+122.116%
2026-05-26	12.4300	12.4300	11.9800	12.2100	-8.813%	28	474	+128.665%
2026-05-21	14.4900	14.5000	12.5600	13.3900	-1.181%	173	464	+108.514%
2026-05-19	13.5500	13.5500	13.5500	13.5500	-1.167%	2	464	+106.052%
2026-05-15	14.0900	15.2000	13.7100	13.7100	+21.650%	5	461	+103.647%
2026-05-14	11.2700	11.2700	11.2700	11.2700	+6.321%	1	462	+147.737%
2026-05-11	10.3100	10.8000	10.2500	10.6000	-6.195%	8	461	+163.396%
2026-05-08	11.6000	11.6000	11.3000	11.3000	-7.072%	2	459	+147.080%
2026-05-07	13.1700	13.3000	12.1600	12.1600	+8.089%	30	459	+129.605%
2026-05-06	9.5000	11.2500	9.5000	11.2500	+12.500%	5	441	+148.178%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-19.355%	1	444	+179.200%
2026-05-04	11.4000	13.2500	11.1000	12.4000	+0.405%	31	444	+125.161%
2026-05-01	12.1700	12.3500	11.4000	12.3500	+13.303%	9	444	+126.073%
2026-04-30	9.9000	10.9000	9.4800	10.9000	-29.313%	20	444	+156.147%
2026-04-29	15.4200	15.4200	15.4200	15.4200	-4.520%	7	453	+81.064%
2026-04-28	16.5000	16.5000	16.0000	16.1500	+5.007%	6	448	+72.879%
2026-04-27	14.6000	15.3800	14.6000	15.3800	+6.806%	13	447	+81.534%
2026-04-24	14.4000	14.4000	14.4000	14.4000	+8.352%	1	455	+93.889%
2026-04-23	13.8500	14.7000	13.2900	13.2900	-18.466%	80	456	+110.083%
2026-04-22	16.6400	16.6400	16.3000	16.3000	+8.667%	6	394	+71.288%
2026-04-21	14.3000	15.4000	14.1000	15.0000	+15.385%	16	395	+86.133%
2026-04-20	13.6500	13.6500	13.0000	13.0000	-14.191%	12	395	+114.769%
2026-04-17	15.2000	16.3000	15.0900	15.1500	+14.947%	19	395	+84.290%
2026-04-15	10.7500	13.5500	10.7500	13.1800	+33.807%	73	402	+111.836%
2026-04-14	9.3600	10.4000	9.3600	9.8500	+15.882%	21	363	+183.452%
2026-04-13	7.7000	8.5000	7.7000	8.5000	+41.667%	5	362	+228.471%
2026-04-10	5.9500	6.1200	5.9100	6.0000	+7.143%	37	359	+365.333%
2026-04-09	5.1500	5.7500	5.1500	5.6000	-5.882%	55	326	+398.571%
2026-04-08	8.0500	8.0500	5.9500	5.9500	+11.215%	117	302	+369.244%
2026-04-07	5.3400	5.3500	5.3400	5.3500	-3.604%	13	252	+421.869%
2026-04-02	5.5600	5.5600	5.5000	5.5500	-7.654%	11	242	+403.063%
2026-04-01	7.1000	7.1000	6.0000	6.0100	+2.211%	7	242	+364.559%
2026-03-31	5.5400	6.1000	5.5000	5.8800	+17.836%	49	236	+374.830%
2026-03-30	5.0200	5.4900	4.9900	4.9900	-2.157%	10	202	+459.519%
2026-03-27	5.1000	5.1200	5.1000	5.1000	-8.602%	4	195	+447.451%
2026-03-26	5.5900	5.5900	5.5800	5.5800	-5.584%	2	193	+400.358%
2026-03-25	6.1000	6.1000	5.9100	5.9100	-8.372%	47	193	+372.420%
2026-03-24	6.1700	6.4500	6.1700	6.4500	-9.155%	5	194	+332.868%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-7.792%	30	193	+293.239%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-13.483%	2	176	+262.597%
2026-03-19	8.9000	8.9000	8.9000	8.9000	+0.112%	1	176	+213.708%
2026-03-18	9.2000	9.2000	8.8900	8.8900	-11.366%	2	176	+214.061%
2026-03-17	10.7900	10.7900	10.0300	10.0300	-0.987%	24	175	+178.365%
2026-03-16	10.1300	10.1300	10.1300	10.1300	-5.767%	1	163	+175.617%
2026-03-13	11.3500	11.3500	10.7500	10.7500	-14.137%	2	162	+159.721%
2026-03-11	12.5200	12.5200	12.5200	12.5200	-8.945%	1	161	+123.003%
2026-03-09	13.7500	13.7500	13.7500	13.7500	-6.463%	30	161	+103.055%
2026-03-06	14.9500	14.9500	14.7000	14.7000	-5.161%	44	134	+89.932%
2026-03-05	15.2800	15.5000	15.2800	15.5000	+3.679%	2	104	+80.129%
2026-03-04	14.9500	14.9500	14.9500	14.9500	+15.802%	1	103	+86.756%
2026-03-02	12.6000	12.9100	12.6000	12.9100	+4.534%	2	104	+116.266%
2026-02-27	12.4000	12.4000	12.3500	12.3500	-7.836%	4	105	+126.073%
2026-02-26	13.4000	13.5500	13.4000	13.4000	+8.943%	4	103	+108.358%
2026-02-25	12.0000	12.5000	12.0000	12.3000	+17.143%	3	98	+126.992%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+0.287%	3	98	+165.905%
2026-02-23	10.6900	10.8500	10.2800	10.4700	-10.513%	9	96	+166.667%
2026-02-20	11.7000	11.7000	11.7000	11.7000	+2.183%	5	92	+138.632%
2026-02-17	12.2800	12.2900	11.3500	11.4500	-7.661%	78	87	+143.843%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-16.890%	3	13	+125.161%
2026-02-09	14.9200	14.9200	14.9200	14.9200	+28.621%	1	13	+87.131%
2026-02-05	12.0000	12.0000	11.6000	11.6000	-16.667%	6	12	+140.690%
2026-02-04	13.9200	13.9200	13.9200	13.9200	+0.943%	1	6	+100.575%
2026-02-03	13.4800	13.7900	13.4800	13.7900	-12.166%	3	5	+102.466%
2026-02-02	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+77.834%