Dark

MSFT20270319C630
MSFT Mar 19 2027 630.00 Call (MSFT270319C00630000)
option OPRA

EOD

Aug 3, 2026

13.99+62.109%(+5.36)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.2000	14.3000	12.4300	13.9900	+62.109%	1,019	1,465	0.000%
2026-07-31	8.3500	9.0500	7.9700	8.6300	+1.529%	5	458	+62.109%
2026-07-30	6.7400	8.5500	6.7400	8.5000	+105.811%	72	457	+64.588%
2026-07-29	4.1300	4.1300	4.1300	4.1300	-10.217%	1	483	+238.741%
2026-07-28	4.7000	4.7000	4.2500	4.6000	+2.222%	50	483	+204.130%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+5.882%	5	496	+210.889%
2026-07-24	4.2000	4.3000	4.2000	4.2500	+6.250%	26	501	+229.176%
2026-07-23	3.9500	4.0000	3.9500	4.0000	-40.741%	12	507	+249.750%
2026-07-16	6.7500	6.7500	6.7500	6.7500	+18.421%	1	518	+107.259%
2026-07-13	5.7000	5.7000	5.7000	5.7000	+6.742%	2	518	+145.439%
2026-07-10	5.3400	5.3400	5.3400	5.3400	+6.800%	1	518	+161.985%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+2.041%	1	518	+179.800%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-12.500%	4	517	+185.510%
2026-07-06	5.7200	5.7200	5.6000	5.6000	-6.667%	47	517	+149.821%
2026-07-02	6.2000	6.2000	6.0000	6.0000	+3.448%	2	485	+133.167%
2026-07-01	5.5000	6.2100	5.5000	5.8000	+28.889%	18	485	+141.207%
2026-06-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	490	+210.889%
2026-06-29	5.4000	5.4000	4.5000	4.5000	-2.597%	3	490	+210.889%
2026-06-26	4.6200	4.6200	4.6200	4.6200	+28.333%	1	489	+202.814%
2026-06-25	3.8500	3.8800	3.5700	3.6000	-14.489%	28	488	+288.611%
2026-06-24	4.6000	4.6000	4.2100	4.2100	-6.444%	2	498	+232.304%
2026-06-23	4.9700	4.9700	4.4500	4.5000	-12.621%	5	499	+210.889%
2026-06-18	5.0000	5.4400	5.0000	5.1500	-8.036%	4	498	+171.650%
2026-06-17	5.5700	5.6000	5.2600	5.6000	-9.677%	7	498	+149.821%
2026-06-16	6.6000	6.6000	6.2000	6.2000	-8.824%	5	498	+125.645%
2026-06-15	6.9900	7.2000	6.7000	6.8000	+15.450%	25	500	+105.735%
2026-06-12	5.8500	5.9000	5.8500	5.8900	+2.435%	5	488	+137.521%
2026-06-11	5.7500	5.7500	5.7500	5.7500	-7.108%	3	488	+143.304%
2026-06-10	6.5000	6.5000	6.1900	6.1900	-4.031%	2	489	+126.010%
2026-06-09	6.4300	6.4500	6.4300	6.4500	-12.838%	15	489	+116.899%
2026-06-08	7.8000	7.8000	7.3700	7.4000	-3.896%	11	498	+89.054%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-21.429%	1	496	+81.688%
2026-06-04	9.8000	9.8500	9.8000	9.8000	-4.390%	60	496	+42.755%
2026-06-03	10.2000	10.2500	10.2000	10.2500	-13.866%	2	464	+36.488%
2026-06-02	11.9000	11.9000	11.9000	11.9000	-25.625%	4	462	+17.563%
2026-06-01	14.0500	16.0000	13.2500	16.0000	+53.846%	377	460	-12.563%
2026-05-29	8.9500	10.4600	8.9500	10.4000	+37.566%	71	174	+34.519%
2026-05-28	7.8000	8.2900	7.5500	7.5600	+20.000%	163	184	+85.053%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-0.787%	1	145	+122.063%
2026-05-26	6.4500	6.5000	6.1100	6.3500	+0.954%	94	145	+120.315%
2026-05-21	6.5000	6.5000	6.2900	6.2900	-1.719%	4	109	+122.417%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+1.587%	2	109	+118.594%
2026-05-19	7.0000	7.0000	6.3000	6.3000	-10.000%	22	107	+122.063%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+22.164%	3	107	+99.857%
2026-05-14	5.7300	5.7300	5.7300	5.7300	+18.634%	1	107	+144.154%
2026-05-13	4.8000	4.8300	4.8000	4.8300	-6.214%	2	106	+189.648%
2026-05-11	5.0500	5.2500	4.9300	5.1500	-8.036%	11	106	+171.650%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-4.110%	1	105	+149.821%
2026-05-07	6.6200	6.6200	5.8400	5.8400	+26.407%	3	105	+139.555%
2026-05-06	4.6200	4.6200	4.6200	4.6200	-4.742%	1	105	+202.814%
2026-05-05	4.8500	4.8500	4.8500	4.8500	-13.393%	1	105	+188.454%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+3.704%	1	105	+149.821%
2026-04-30	5.0000	5.4000	4.8900	5.4000	-32.668%	28	105	+159.074%
2026-04-29	8.0200	8.0200	8.0200	8.0200	-6.199%	1	94	+74.439%
2026-04-28	8.2600	8.5500	8.1800	8.5500	+6.608%	24	94	+63.626%
2026-04-27	8.0200	8.0200	8.0200	8.0200	+1.519%	1	82	+74.439%
2026-04-24	7.2900	7.9000	7.0500	7.9000	+16.176%	26	82	+77.089%
2026-04-23	6.7000	7.4000	6.7000	6.8000	-15.000%	18	82	+105.735%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+7.383%	7	75	+74.875%
2026-04-21	7.4500	7.4500	7.4500	7.4500	-9.146%	3	78	+87.785%
2026-04-17	7.3500	8.6100	7.3500	8.2000	+28.728%	5	78	+70.610%
2026-04-15	6.0400	6.4100	6.0400	6.3700	+24.902%	5	77	+119.623%
2026-04-14	5.3500	5.3500	5.1000	5.1000	+19.438%	4	74	+174.314%
2026-04-13	4.1500	4.2700	4.1500	4.2700	+48.264%	50	72	+227.635%
2026-04-10	2.8100	2.9200	2.8100	2.8800	+8.271%	26	93	+385.764%
2026-04-09	2.5000	2.6600	2.5000	2.6600	+0.377%	4	94	+425.940%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+3.922%	1	92	+427.925%
2026-04-06	2.5800	2.5800	2.5500	2.5500	-12.069%	5	92	+448.627%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+10.266%	1	87	+382.414%
2026-03-30	2.6300	2.6300	2.6300	2.6300	+9.583%	1	87	+431.939%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-10.448%	1	86	+482.917%
2026-03-26	2.7600	2.8000	2.6800	2.6800	-4.286%	15	86	+422.015%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-3.448%	1	85	+399.643%
2026-03-24	3.0500	3.0500	2.9000	2.9000	-12.651%	13	85	+382.414%
2026-03-23	3.6000	3.6000	3.3200	3.3200	-7.521%	6	74	+321.386%
2026-03-20	3.7000	3.7500	3.5900	3.5900	-9.799%	43	68	+289.694%
2026-03-19	3.9800	3.9800	3.9800	3.9800	-4.556%	4	46	+251.508%
2026-03-18	4.1800	4.1800	4.1700	4.1700	-6.711%	10	46	+235.492%
2026-03-17	4.4000	4.4700	4.4000	4.4700	-24.237%	6	41	+212.975%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-7.813%	4	35	+137.119%
2026-03-10	6.3000	6.4700	6.3000	6.4000	-0.621%	12	37	+118.594%
2026-03-09	6.8000	6.8000	6.4000	6.4400	-4.593%	25	25	+117.236%
2026-02-26	6.7500	6.7500	6.7500	6.7500	+30.309%	1	12	+107.259%
2026-02-24	5.1800	5.1800	5.1800	5.1800	-12.941%	1	13	+170.077%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-2.459%	1	12	+135.126%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-6.154%	1	11	+129.344%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+1.089%	1	9	+115.231%
2026-02-12	6.4300	6.4300	6.4300	6.4300	-3.308%	1	9	+117.574%
2026-02-11	6.6500	6.6500	6.6500	6.6500	-25.281%	2	8	+110.376%
2026-02-10	8.7500	8.9000	8.7500	8.9000	+36.923%	2	6	+57.191%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+8.333%	1	4	+115.231%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-7.550%	2	3	+133.167%
2026-02-03	6.4900	6.4900	6.4900	6.4900	0.000%	1	1	+115.562%