Dark

MSFT20270319C570
MSFT Mar 19 2027 570.00 Call (MSFT270319C00570000)
option OPRA

EOD

Aug 3, 2026

25.87+49.971%(+8.62)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.3500	26.4200	20.3500	25.8700	+49.971%	43	583	0.000%
2026-07-31	15.8000	17.2500	14.5400	17.2500	+8.833%	20	575	+49.971%
2026-07-30	12.0000	16.1000	12.0000	15.8500	+131.387%	284	565	+63.218%
2026-07-29	7.6000	7.7500	6.8500	6.8500	-19.883%	4	570	+277.664%
2026-07-28	8.1500	8.5500	8.0000	8.5500	+17.931%	9	570	+202.573%
2026-07-27	7.9000	7.9000	7.2500	7.2500	-3.974%	6	571	+256.828%
2026-07-24	7.5500	7.5500	7.5500	7.5500	+3.851%	1	568	+242.649%
2026-07-23	7.8500	7.8500	6.8000	7.2700	-25.816%	46	568	+255.846%
2026-07-21	10.7000	10.7000	9.8000	9.8000	-4.854%	3	563	+163.980%
2026-07-20	10.3500	10.6500	10.2800	10.3000	+4.040%	28	563	+151.165%
2026-07-17	9.9500	9.9500	9.9000	9.9000	-9.174%	2	559	+161.313%
2026-07-16	11.3900	11.5000	10.9000	10.9000	+9.218%	3	559	+137.339%
2026-07-15	9.1500	10.4000	9.1500	9.9800	+17.412%	35	559	+159.218%
2026-07-14	8.6000	8.6000	8.5000	8.5000	-8.602%	4	562	+204.353%
2026-07-13	9.3500	9.3500	9.3000	9.3000	+7.514%	2	558	+178.172%
2026-07-10	8.6500	8.6500	8.6500	8.6500	-13.930%	1	560	+199.075%
2026-07-07	10.2200	10.3300	9.9500	10.0500	+8.065%	5	559	+157.413%
2026-07-06	9.2100	9.3000	9.2100	9.3000	-8.374%	3	555	+178.172%
2026-07-02	9.5000	10.3000	9.5000	10.1500	+5.181%	6	558	+154.877%
2026-07-01	9.6000	9.9500	9.6000	9.6500	+25.325%	27	558	+168.083%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-0.517%	1	548	+235.974%
2026-06-26	7.8000	7.8000	7.2500	7.7400	+25.446%	217	548	+234.238%
2026-06-25	6.2500	6.6000	6.0900	6.1700	-9.795%	11	356	+319.287%
2026-06-24	7.5700	7.5700	6.8400	6.8400	-6.685%	10	348	+278.216%
2026-06-23	7.6900	7.6900	7.3300	7.3300	+4.714%	3	343	+252.933%
2026-06-22	7.9500	7.9500	7.0000	7.0000	-17.355%	10	341	+269.571%
2026-06-18	8.7000	9.0000	8.4700	8.4700	-0.353%	4	339	+205.431%
2026-06-17	9.6000	9.6100	8.5000	8.5000	-15.000%	6	339	+204.353%
2026-06-16	11.5000	11.5000	10.0000	10.0000	-12.664%	26	339	+158.700%
2026-06-15	11.1500	11.4500	11.1000	11.4500	+16.244%	5	340	+125.939%
2026-06-12	9.7500	9.8500	9.6500	9.8500	+6.142%	3	341	+162.640%
2026-06-11	9.2900	9.6300	9.2500	9.2800	-14.549%	21	340	+178.772%
2026-06-10	10.9600	10.9600	10.8600	10.8600	-9.121%	6	340	+138.214%
2026-06-09	13.0000	13.0000	11.9500	11.9500	-11.284%	4	344	+116.485%
2026-06-08	13.0500	13.4700	12.6300	13.4700	-3.094%	30	344	+92.056%
2026-06-05	14.4300	14.6400	13.4900	13.9000	-15.347%	98	355	+86.115%
2026-06-04	16.4500	16.4700	16.4200	16.4200	-1.381%	46	310	+57.552%
2026-06-03	16.9500	17.0300	15.5500	16.6500	-18.502%	31	332	+55.375%
2026-06-02	21.0800	21.0800	19.5000	20.4300	-18.280%	73	321	+26.628%
2026-06-01	24.0000	25.8300	23.4500	25.0000	+47.059%	119	322	+3.480%
2026-05-29	16.9000	18.2500	16.8500	17.0000	+27.341%	27	299	+52.176%
2026-05-28	13.3500	13.3500	13.3500	13.3500	+25.235%	5	301	+93.783%
2026-05-27	10.5600	10.6600	10.5600	10.6600	-4.223%	2	296	+142.683%
2026-05-26	11.6000	11.6000	11.1000	11.1300	-4.464%	3	294	+132.435%
2026-05-22	11.8500	11.9000	11.4000	11.6500	+5.430%	95	295	+122.060%
2026-05-20	11.0500	11.0500	11.0500	11.0500	-4.741%	1	318	+134.118%
2026-05-19	11.6000	11.6000	11.6000	11.6000	-6.376%	3	321	+123.017%
2026-05-18	13.1500	13.1500	11.6500	12.3900	-5.420%	3	321	+108.797%
2026-05-15	11.6000	13.1000	11.6000	13.1000	+28.431%	8	321	+97.481%
2026-05-14	8.8500	10.4000	8.8500	10.2000	+11.475%	3	317	+153.627%
2026-05-13	9.4400	9.4400	9.0400	9.1500	+0.549%	5	316	+182.732%
2026-05-12	9.5000	9.5000	9.1000	9.1000	-3.704%	100	316	+184.286%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-6.713%	1	316	+173.757%
2026-05-08	10.1300	10.1300	10.1300	10.1300	-13.047%	2	243	+155.380%
2026-05-07	11.6500	11.6500	11.6500	11.6500	+18.034%	1	242	+122.060%
2026-05-06	9.8700	9.8700	9.8700	9.8700	+7.399%	1	242	+162.107%
2026-05-05	9.1900	9.1900	9.1900	9.1900	-7.731%	1	242	+181.502%
2026-05-04	11.0500	11.1100	9.9600	9.9600	-1.484%	9	242	+159.739%
2026-05-01	10.5000	10.5000	10.1100	10.1100	+4.227%	2	239	+155.885%
2026-04-30	10.5000	10.5000	9.1400	9.7000	-34.459%	13	239	+166.701%
2026-04-28	14.3000	14.8000	14.3000	14.8000	+2.069%	2	234	+74.797%
2026-04-27	14.8500	14.8500	13.4400	14.5000	+9.848%	13	233	+78.414%
2026-04-24	13.2000	13.2000	13.2000	13.2000	+12.340%	24	237	+95.985%
2026-04-23	12.8700	12.8700	11.7000	11.7500	-20.068%	30	213	+120.170%
2026-04-22	14.9500	14.9500	14.6000	14.7000	+8.889%	4	209	+75.986%
2026-04-21	12.9000	13.5000	12.9000	13.5000	+12.688%	6	212	+91.630%
2026-04-20	12.0000	12.0000	11.9800	11.9800	-8.967%	2	216	+115.943%
2026-04-17	14.0700	14.0700	13.1600	13.1600	+0.843%	2	214	+96.581%
2026-04-16	13.2400	13.2400	11.9000	13.0500	+10.127%	32	214	+98.238%
2026-04-15	9.9300	12.0000	9.9300	11.8500	+36.207%	18	219	+118.312%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+15.691%	1	210	+197.356%
2026-04-13	7.2500	7.5200	7.2500	7.5200	+40.561%	21	211	+244.016%
2026-04-10	5.4400	5.4400	5.3500	5.3500	+9.184%	12	215	+383.551%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-1.010%	1	203	+427.959%
2026-04-06	5.1000	5.1000	4.9000	4.9500	0.000%	7	202	+422.626%
2026-04-02	4.9300	5.0000	4.9300	4.9500	-4.990%	10	198	+422.626%
2026-03-31	5.2000	5.2100	4.9700	5.2100	+6.327%	8	198	+396.545%
2026-03-30	4.7000	4.9800	4.7000	4.9000	+9.131%	13	197	+427.959%
2026-03-27	4.5500	4.6500	4.4900	4.4900	-7.039%	15	187	+476.169%
2026-03-26	4.8800	4.8800	4.8000	4.8300	-10.556%	3	188	+435.611%
2026-03-25	5.7000	5.7000	5.3000	5.4000	-1.818%	3	187	+379.074%
2026-03-24	5.8000	5.8000	5.5000	5.5000	-12.975%	11	186	+370.364%
2026-03-23	7.1500	7.1500	6.3200	6.3200	-9.065%	16	182	+309.335%
2026-03-20	7.2000	7.2000	6.9000	6.9500	-12.579%	12	188	+272.230%
2026-03-18	7.9500	7.9500	7.9500	7.9500	-8.621%	1	188	+225.409%
2026-03-17	9.1500	9.1500	8.6800	8.7000	-10.769%	63	187	+197.356%
2026-03-13	10.2100	10.2100	9.7500	9.7500	-10.959%	2	124	+165.333%
2026-03-11	10.9500	10.9500	10.9500	10.9500	-13.095%	1	122	+136.256%
2026-03-09	12.4000	12.6000	12.2800	12.6000	-4.545%	6	121	+105.317%
2026-03-06	13.1700	13.8500	12.8500	13.2000	-4.693%	86	120	+95.985%
2026-03-05	14.0000	14.1800	13.8500	13.8500	+8.203%	8	41	+86.787%
2026-03-04	12.8000	12.8000	12.8000	12.8000	+13.879%	2	35	+102.109%
2026-02-27	11.2400	11.2400	11.2400	11.2400	-7.869%	2	35	+130.160%
2026-02-26	12.3900	12.3900	11.8100	12.2000	+35.556%	9	37	+112.049%
2026-02-23	9.4000	9.5000	9.0000	9.0000	-20.142%	4	31	+187.444%
2026-02-18	11.2700	11.2700	11.2700	11.2700	+8.889%	2	29	+129.547%
2026-02-17	11.0000	11.0000	10.3500	10.3500	-12.288%	18	29	+149.952%
2026-02-12	11.8000	11.8000	11.8000	11.8000	-21.333%	3	11	+119.237%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+37.489%	3	11	+72.467%
2026-02-05	10.9100	10.9100	10.9100	10.9100	-17.970%	10	11	+137.122%
2026-02-04	13.3000	13.3000	13.3000	13.3000	+8.483%	1	12	+94.511%
2026-02-03	12.2600	12.2600	12.2600	12.2600	-23.518%	10	12	+111.011%
2026-02-02	16.0300	16.0300	16.0300	16.0300	-4.753%	1	2	+61.385%
2026-01-30	16.8300	16.8300	16.8300	16.8300	0.000%	1	1	+53.714%