Dark

MSFT20270319C590
MSFT Mar 19 2027 590.00 Call (MSFT270319C00590000)
option OPRA

EOD

Aug 3, 2026

21.37+50.493%(+7.17)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.7500	21.5700	18.9400	21.3700	+50.493%	242	704	0.000%
2026-07-31	12.9000	14.2000	12.6300	14.2000	+14.980%	355	668	+50.493%
2026-07-30	10.0000	12.8700	10.0000	12.3500	+102.791%	80	464	+73.036%
2026-07-29	6.3100	6.5000	6.0900	6.0900	-13.000%	31	451	+250.903%
2026-07-28	6.5500	7.0000	6.5500	7.0000	+9.375%	17	451	+205.286%
2026-07-27	6.4900	6.4900	6.4000	6.4000	+12.281%	5	446	+233.906%
2026-07-23	6.6000	6.7000	5.7000	5.7000	-40.687%	63	442	+274.912%
2026-07-16	8.9000	9.7000	8.9000	9.6100	+12.398%	18	442	+122.373%
2026-07-15	8.8000	8.8000	8.5500	8.5500	+7.009%	7	447	+149.942%
2026-07-13	7.5500	8.0000	7.5500	7.9900	+9.452%	15	447	+167.459%
2026-07-10	7.2500	7.6000	7.1500	7.3000	-16.092%	8	444	+192.740%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+14.323%	1	441	+145.632%
2026-07-06	8.3500	8.3500	7.6100	7.6100	-6.626%	2	442	+180.815%
2026-07-02	8.1500	8.1500	8.1500	8.1500	+10.884%	2	441	+162.209%
2026-06-29	7.3500	7.3500	7.2500	7.3500	+6.522%	36	441	+190.748%
2026-06-26	6.6200	6.9000	6.4000	6.9000	+35.827%	3	423	+209.710%
2026-06-25	5.1500	5.1500	5.0500	5.0800	-14.622%	17	423	+320.669%
2026-06-24	6.2500	6.2500	5.9500	5.9500	-3.722%	6	413	+259.160%
2026-06-23	6.5900	6.5900	6.1800	6.1800	+3.000%	3	413	+245.793%
2026-06-22	6.7300	6.7300	6.0000	6.0000	-18.919%	5	411	+256.167%
2026-06-18	7.4000	7.4300	7.2000	7.4000	+4.965%	4	408	+188.784%
2026-06-17	8.0000	8.1000	7.0500	7.0500	-16.568%	6	408	+203.121%
2026-06-16	8.5500	8.5500	8.3500	8.4500	-8.649%	7	408	+152.899%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+14.198%	1	409	+131.027%
2026-06-12	8.1500	8.1500	8.1000	8.1000	+3.053%	17	409	+163.827%
2026-06-11	8.1500	8.1500	7.8600	7.8600	-10.682%	2	422	+171.883%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-6.283%	1	422	+142.841%
2026-06-09	10.7000	10.7000	9.1500	9.3900	-16.161%	17	421	+127.583%
2026-06-08	10.8700	11.2000	10.5500	11.2000	+1.818%	7	412	+90.804%
2026-06-05	11.4400	11.4400	11.0000	11.0000	-17.293%	4	414	+94.273%
2026-06-04	14.0500	14.0500	13.2200	13.3000	-5.000%	37	415	+60.677%
2026-06-03	14.3500	14.3700	12.9000	14.0000	-15.916%	286	415	+52.643%
2026-06-02	16.6500	16.6500	16.6500	16.6500	-22.558%	10	311	+28.348%
2026-06-01	20.1500	22.0300	20.1500	21.5000	+48.276%	101	313	-0.605%
2026-05-29	14.4500	14.5000	14.4500	14.5000	+31.818%	2	259	+47.379%
2026-05-28	10.5000	12.0000	10.5000	11.0000	+22.222%	24	258	+94.273%
2026-05-27	8.8500	9.0000	8.7500	9.0000	-1.207%	13	251	+137.444%
2026-05-26	9.3500	9.3500	8.9100	9.1100	-10.246%	42	244	+134.577%
2026-05-21	9.9300	10.1500	9.9300	10.1500	+0.296%	6	236	+110.542%
2026-05-18	10.0000	10.1200	10.0000	10.1200	+0.797%	2	236	+111.166%
2026-05-15	10.0400	10.0400	10.0400	10.0400	+16.744%	1	231	+112.849%
2026-05-14	8.4000	8.6000	8.4000	8.6000	+22.857%	5	231	+148.488%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-6.667%	1	232	+205.286%
2026-05-11	7.8000	7.8000	7.5000	7.5000	-8.537%	2	232	+184.933%
2026-05-08	8.4400	8.4400	8.1400	8.2000	-9.292%	3	232	+160.610%
2026-05-07	9.5100	9.6000	8.8600	9.0400	+15.159%	11	229	+136.394%
2026-05-06	7.6700	8.1000	7.6700	7.8500	+7.682%	14	228	+172.229%
2026-05-05	7.2900	7.2900	7.2900	7.2900	-5.325%	5	226	+193.141%
2026-05-04	7.8000	7.8000	7.7000	7.7000	-14.444%	101	231	+177.532%
2026-05-01	8.6000	9.0000	8.6000	9.0000	+12.080%	5	269	+137.444%
2026-04-30	10.1400	10.1400	6.8500	8.0300	-29.251%	142	269	+166.127%
2026-04-29	11.3500	11.3500	11.3500	11.3500	-10.277%	3	271	+88.282%
2026-04-28	12.2000	12.6500	12.1300	12.6500	+5.241%	26	269	+68.933%
2026-04-27	11.0700	12.2000	11.0700	12.0200	+8.288%	24	270	+77.787%
2026-04-24	10.4500	11.1600	10.0500	11.1000	+12.690%	4	256	+92.523%
2026-04-23	9.8000	9.9400	9.8000	9.8500	-16.525%	3	255	+116.954%
2026-04-22	12.0000	12.3600	11.8000	11.8000	+1.288%	15	255	+81.102%
2026-04-21	11.6500	11.6500	11.6000	11.6500	+17.085%	102	255	+83.433%
2026-04-20	9.9500	9.9500	9.9500	9.9500	-10.842%	1	189	+114.774%
2026-04-17	11.2000	11.9500	11.1600	11.1600	+5.782%	104	189	+91.487%
2026-04-16	10.2000	10.5500	10.2000	10.5500	+14.054%	4	90	+102.559%
2026-04-15	9.8000	9.8000	9.2500	9.2500	+25.850%	2	87	+131.027%
2026-04-14	7.4100	7.4500	7.2600	7.3500	+22.500%	43	87	+190.748%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+53.453%	1	75	+256.167%
2026-04-09	3.8700	3.9100	3.8700	3.9100	-3.457%	13	74	+446.547%
2026-04-08	4.0500	4.0500	4.0500	4.0500	+10.656%	1	63	+427.654%
2026-04-07	3.6600	3.6600	3.6600	3.6600	-10.732%	1	63	+483.880%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+3.015%	2	63	+421.220%
2026-03-31	3.9800	3.9800	3.9800	3.9800	+6.989%	2	61	+436.935%
2026-03-27	3.7200	3.7200	3.7200	3.7200	-10.361%	1	61	+474.462%
2026-03-26	4.1500	4.1500	4.1500	4.1500	-9.783%	2	61	+414.940%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-9.804%	1	59	+364.565%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-17.073%	2	58	+319.020%
2026-03-19	6.1500	6.1500	6.1500	6.1500	-10.219%	1	56	+247.480%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-8.667%	1	57	+211.971%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-12.075%	1	56	+184.933%
2026-03-12	8.5300	8.5300	8.5300	8.5300	-18.060%	36	55	+150.528%
2026-03-09	10.0900	10.4100	10.0900	10.4100	-4.495%	5	43	+105.283%
2026-03-06	11.7000	11.7000	10.9000	10.9000	-0.909%	8	39	+96.055%
2026-03-04	10.4500	11.0000	10.4500	11.0000	+13.990%	3	33	+94.273%
2026-03-02	9.3500	9.6500	9.3500	9.6500	+4.777%	2	34	+121.451%
2026-02-27	9.2100	9.2100	9.2100	9.2100	+9.512%	1	34	+132.030%
2026-02-25	8.4100	8.4100	8.4100	8.4100	+8.098%	8	25	+154.102%
2026-02-24	7.7800	7.7800	7.7800	7.7800	-0.256%	1	25	+174.679%
2026-02-23	7.7000	7.8000	7.7000	7.8000	-11.364%	12	25	+173.974%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-3.297%	1	19	+142.841%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+7.059%	10	18	+134.835%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-13.265%	1	13	+151.412%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+4.925%	1	12	+118.061%
2026-02-06	10.0400	10.0400	9.3400	9.3400	-5.466%	5	11	+128.801%
2026-02-03	9.7500	9.8800	9.7500	9.8800	-32.698%	5	6	+116.296%
2026-01-30	14.6800	14.6800	14.6800	14.6800	0.000%	1	1	+45.572%