Dark

MSFT20270319C580
MSFT Mar 19 2027 580.00 Call (MSFT270319C00580000)
option OPRA

EOD

Aug 3, 2026

23.28+46.784%(+7.42)1,517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.7300	24.0000	18.7300	23.2800	+46.784%	1,517	2,346	0.000%
2026-07-31	12.7500	15.8600	12.7500	15.8600	+10.139%	176	3,379	+46.784%
2026-07-30	10.5000	14.5000	10.2800	14.4000	+105.714%	1,557	3,378	+61.667%
2026-07-29	6.7800	7.0000	6.7800	7.0000	-6.667%	26	2,366	+232.571%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+9.489%	20	2,366	+210.400%
2026-07-27	7.0000	7.1000	6.8500	6.8500	+2.086%	23	2,366	+239.854%
2026-07-24	6.7000	6.7100	6.7000	6.7100	+2.443%	3	2,346	+246.945%
2026-07-23	7.2500	7.3100	6.3000	6.5500	-13.816%	25	2,346	+255.420%
2026-07-22	9.2000	9.2000	7.6000	7.6000	-20.419%	6	2,342	+206.316%
2026-07-21	9.5500	9.5500	9.5500	9.5500	+1.058%	1	2,342	+143.770%
2026-07-20	8.6500	9.4500	8.6500	9.4500	+3.505%	9	2,342	+146.349%
2026-07-17	8.8500	9.1300	8.8500	9.1300	-8.425%	6	2,339	+154.984%
2026-07-16	9.2000	10.5500	9.2000	9.9700	+9.802%	118	2,334	+133.501%
2026-07-15	9.5000	9.5000	9.0000	9.0800	+14.502%	41	2,381	+156.388%
2026-07-14	7.9300	7.9300	7.9300	7.9300	-10.899%	1	2,396	+193.569%
2026-07-13	8.9000	8.9000	8.9000	8.9000	+11.250%	2	2,397	+161.573%
2026-07-10	7.9000	8.0000	7.9000	8.0000	+5.263%	3	2,396	+191.000%
2026-07-08	7.6600	7.6600	7.6000	7.6000	-15.556%	2	2,395	+206.316%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+4.530%	4	2,395	+158.667%
2026-07-06	8.8000	8.8000	8.6100	8.6100	-9.464%	8	2,395	+170.383%
2026-07-02	9.6000	9.6000	9.5100	9.5100	+4.048%	6	2,399	+144.795%
2026-07-01	8.0800	9.2000	8.0800	9.1400	+27.476%	14	2,399	+154.705%
2026-06-30	7.1700	7.1700	7.1700	7.1700	+4.672%	1	2,400	+224.686%
2026-06-29	7.7500	7.8000	6.8500	6.8500	-2.837%	4	2,401	+239.854%
2026-06-26	6.1000	7.3000	6.1000	7.0500	+22.609%	75	2,400	+230.213%
2026-06-25	6.9000	6.9000	5.2400	5.7500	-8.439%	66	2,410	+304.870%
2026-06-24	6.6500	6.9500	6.2800	6.2800	-9.249%	10	2,377	+270.701%
2026-06-23	7.0400	7.0400	6.7000	6.9200	+4.532%	9	2,374	+236.416%
2026-06-22	7.7700	7.7700	6.6200	6.6200	-18.573%	24	2,369	+251.662%
2026-06-18	7.5000	8.1300	7.2000	8.1300	+6.974%	12	2,301	+186.347%
2026-06-17	8.4200	8.8300	7.4000	7.6000	-17.391%	76	2,301	+206.316%
2026-06-16	9.2000	9.2000	9.0000	9.2000	-10.680%	30	2,301	+153.043%
2026-06-15	10.0000	10.8000	10.0000	10.3000	+10.753%	22	2,302	+126.019%
2026-06-12	8.9000	9.4300	8.9000	9.3000	+1.087%	11	2,300	+150.323%
2026-06-11	9.2000	9.8500	8.3000	9.2000	-3.158%	46	2,302	+153.043%
2026-06-10	9.9400	9.9400	9.5000	9.5000	-7.767%	3	2,288	+145.053%
2026-06-09	11.7000	12.2000	10.2000	10.3000	-15.226%	31	2,287	+126.019%
2026-06-08	11.8500	12.1500	11.3800	12.1500	+0.082%	5	2,292	+91.605%
2026-06-05	14.2000	14.2000	12.1400	12.1400	-23.018%	37	2,291	+91.763%
2026-06-04	15.4900	15.7700	14.7000	15.7700	+3.410%	48	2,293	+47.622%
2026-06-03	17.0000	17.0000	14.0000	15.2500	-11.337%	178	2,315	+52.656%
2026-06-02	20.0000	20.0000	17.2000	17.2000	-27.242%	42	2,235	+35.349%
2026-06-01	21.4500	24.0000	21.4500	23.6400	+36.568%	1,719	2,206	-1.523%
2026-05-29	14.8700	17.3100	14.8700	17.3100	+41.306%	93	811	+34.489%
2026-05-28	10.2000	13.4500	10.2000	12.2500	+22.992%	13	746	+90.041%
2026-05-27	10.0000	10.0000	9.7000	9.9600	-2.639%	52	746	+133.735%
2026-05-26	11.1000	11.1000	10.0200	10.2300	-3.033%	39	743	+127.566%
2026-05-22	10.7200	10.7500	10.5500	10.5500	+5.500%	144	746	+120.664%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-6.367%	1	746	+132.800%
2026-05-19	12.9500	12.9500	10.6800	10.6800	-4.301%	5	743	+117.978%
2026-05-18	11.0200	11.1600	10.6000	11.1600	-6.376%	3	743	+108.602%
2026-05-15	11.7900	12.2000	11.3500	11.9200	+24.037%	14	743	+95.302%
2026-05-14	9.3000	9.6100	9.1600	9.6100	+25.621%	27	744	+142.248%
2026-05-13	7.8500	7.8500	7.6500	7.6500	-9.788%	7	758	+204.314%
2026-05-12	8.4800	8.4800	8.4800	8.4800	+3.415%	2	758	+174.528%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-11.351%	1	758	+183.902%
2026-05-08	9.2900	9.4000	9.0700	9.2500	+0.543%	7	758	+151.676%
2026-05-07	10.5000	10.5200	9.2000	9.2000	+1.099%	5	754	+153.043%
2026-05-06	8.5000	9.1000	8.5000	9.1000	+8.982%	4	752	+155.824%
2026-05-05	7.9500	8.3500	7.9000	8.3500	-16.249%	3	748	+178.802%
2026-05-04	9.9700	9.9700	9.9700	9.9700	+4.947%	1	748	+133.501%
2026-05-01	9.1500	9.6000	9.1500	9.5000	+6.742%	26	735	+145.053%
2026-04-30	10.0500	10.0500	7.5500	8.9000	-34.074%	358	735	+161.573%
2026-04-29	12.6900	13.5000	12.6000	13.5000	+2.740%	5	846	+72.444%
2026-04-27	12.7000	13.1600	12.7000	13.1400	+12.308%	201	847	+77.169%
2026-04-24	11.7100	11.9000	11.2400	11.7000	+13.043%	4	845	+98.974%
2026-04-23	11.6000	11.6000	10.3500	10.3500	-23.333%	35	843	+124.928%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+8.000%	12	871	+72.444%
2026-04-21	11.8100	12.5000	11.8100	12.5000	+16.279%	2	877	+86.240%
2026-04-20	10.7500	10.7500	10.7500	10.7500	-10.042%	2	877	+116.558%
2026-04-17	12.0500	14.1000	11.9500	11.9500	+0.844%	112	877	+94.812%
2026-04-16	10.8000	11.8500	10.8000	11.8500	+9.519%	18	806	+96.456%
2026-04-15	10.4000	10.8200	10.1000	10.8200	+33.580%	5	800	+115.157%
2026-04-14	7.3500	8.5000	7.3500	8.1000	+16.547%	27	802	+187.407%
2026-04-13	5.2900	6.9500	5.2900	6.9500	+43.299%	84	789	+234.964%
2026-04-10	4.9500	4.9500	4.8500	4.8500	+11.494%	67	805	+380.000%
2026-04-09	4.0000	4.3500	4.0000	4.3500	-5.435%	19	841	+435.172%
2026-04-08	4.6000	4.6200	4.6000	4.6000	+6.977%	54	856	+406.087%
2026-04-07	4.3300	4.3500	4.1500	4.3000	-3.803%	328	802	+441.395%
2026-04-02	4.6000	4.6000	4.4700	4.4700	-4.283%	18	529	+420.805%
2026-03-31	4.4000	4.6700	4.4000	4.6700	+5.656%	7	529	+398.501%
2026-03-30	4.1700	4.4500	4.0500	4.4200	+7.022%	20	526	+426.697%
2026-03-27	4.0500	4.1300	3.9500	4.1300	-6.136%	11	540	+463.680%
2026-03-26	4.6000	4.7000	4.4000	4.4000	-5.782%	210	533	+429.091%
2026-03-25	5.1500	5.1500	4.6600	4.6700	-8.431%	18	327	+398.501%
2026-03-24	5.1200	5.1200	4.8500	5.1000	-8.929%	10	310	+356.471%
2026-03-23	6.1000	6.1900	5.6000	5.6000	-11.111%	14	310	+315.714%
2026-03-20	6.3000	6.3000	6.3000	6.3000	-3.817%	1	302	+269.524%
2026-03-19	6.7000	6.7000	6.5500	6.5500	-8.392%	3	301	+255.420%
2026-03-18	7.2000	7.2000	7.1000	7.1500	-8.216%	4	300	+225.594%
2026-03-17	7.9000	7.9000	7.7900	7.7900	-7.592%	2	298	+198.845%
2026-03-16	8.3100	8.4300	8.2200	8.4300	-2.543%	23	298	+176.157%
2026-03-13	8.6500	8.6500	8.6500	8.6500	-10.363%	1	288	+169.133%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-11.060%	1	287	+141.244%
2026-03-10	11.8500	11.8500	10.4500	10.8500	-3.298%	25	286	+114.562%
2026-03-09	11.2200	11.2200	11.2200	11.2200	-6.500%	4	283	+107.487%
2026-03-06	12.5600	12.5600	11.7500	12.0000	-4.762%	32	280	+94.000%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-0.552%	1	283	+84.762%
2026-03-04	12.6700	12.6700	12.6700	12.6700	+17.315%	1	283	+83.741%
2026-03-02	10.3000	10.8000	10.2500	10.8000	+8.000%	9	282	+115.556%
2026-02-27	10.0500	10.0500	10.0000	10.0000	-9.091%	14	273	+132.800%
2026-02-26	11.0000	11.0000	11.0000	11.0000	+6.796%	9	259	+111.636%
2026-02-25	9.9800	10.4500	9.8000	10.3000	+23.353%	17	240	+126.019%
2026-02-24	7.4500	8.3500	7.4500	8.3500	-5.114%	2	240	+178.802%
2026-02-23	8.9500	8.9500	8.8000	8.8000	-5.478%	2	240	+164.545%
2026-02-20	9.3100	9.3100	9.3100	9.3100	-33.737%	3	238	+150.054%
2026-02-10	14.0500	14.0500	14.0500	14.0500	+13.124%	1	236	+65.694%
2026-02-09	12.1500	12.4200	12.1500	12.4200	+25.076%	2	235	+87.440%
2026-02-06	9.9300	9.9300	9.9300	9.9300	+5.977%	10	233	+134.441%
2026-02-05	9.9600	10.3000	9.3700	9.3700	-24.006%	161	223	+148.453%
2026-02-04	12.3300	12.3300	12.3300	12.3300	+10.583%	1	64	+88.808%
2026-02-03	11.0000	11.1500	11.0000	11.1500	-26.645%	3	63	+108.789%
2026-01-30	15.2000	15.2000	15.2000	15.2000	0.000%	60	60	+53.158%