Dark

MSFT20270319C650
MSFT Mar 19 2027 650.00 Call (MSFT270319C00650000)
option OPRA

EOD

Aug 3, 2026

11.52+65.517%(+4.56)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.5000	11.5400	8.5000	11.5200	+65.517%	151	814	0.000%
2026-07-31	6.8800	7.2000	5.9300	6.9600	+5.136%	40	805	+65.517%
2026-07-30	5.5000	7.0000	5.5000	6.6200	+94.706%	559	801	+74.018%
2026-07-29	3.3500	3.5000	3.3500	3.4000	-5.556%	23	1,301	+238.824%
2026-07-28	3.7000	3.9500	3.6000	3.6000	+5.882%	22	1,311	+220.000%
2026-07-23	3.9500	4.0000	3.3600	3.4000	-16.462%	57	1,309	+238.824%
2026-07-22	4.1100	4.1300	4.0500	4.0700	-16.082%	50	1,337	+183.047%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-3.000%	6	1,337	+137.526%
2026-07-20	4.4400	5.0000	4.4400	5.0000	+9.890%	4	1,343	+130.400%
2026-07-17	4.5500	4.5500	4.5500	4.5500	-21.144%	3	1,345	+153.187%
2026-07-16	5.5000	5.7700	5.5000	5.7700	+21.474%	63	1,342	+99.653%
2026-07-15	4.5400	4.7500	4.5400	4.7500	+8.696%	3	1,293	+142.526%
2026-07-14	4.3700	4.3700	4.3700	4.3700	-3.104%	2	1,292	+163.616%
2026-07-10	4.3800	4.5100	4.3800	4.5100	+10.000%	7	1,292	+155.432%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-22.642%	1	1,287	+180.976%
2026-07-07	5.3000	5.3000	5.3000	5.3000	+9.731%	10	1,287	+117.358%
2026-07-06	5.0400	5.0400	4.8300	4.8300	-8.000%	31	1,297	+138.509%
2026-07-02	5.3500	5.4000	5.1000	5.2500	+6.061%	4	1,326	+119.429%
2026-07-01	4.4000	5.2000	4.4000	4.9500	+24.372%	495	1,326	+132.727%
2026-06-30	3.9500	3.9800	3.9500	3.9800	+1.015%	2	995	+189.447%
2026-06-29	3.7500	3.9400	3.7500	3.9400	-4.831%	4	994	+192.386%
2026-06-26	3.7500	4.1400	3.7500	4.1400	+27.385%	7	994	+178.261%
2026-06-25	3.4500	3.4500	3.0700	3.2500	-16.667%	16	989	+254.462%
2026-06-24	3.9000	3.9000	3.9000	3.9000	0.000%	1	992	+195.385%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+2.632%	1	992	+195.385%
2026-06-22	4.5000	4.5000	3.8000	3.8000	-11.628%	9	991	+203.158%
2026-06-18	4.3100	4.3500	4.3000	4.3000	-6.926%	3	972	+167.907%
2026-06-17	4.9500	5.1000	4.5500	4.6200	-12.000%	22	972	+149.351%
2026-06-16	5.3800	5.4500	5.0000	5.2500	-9.483%	32	972	+119.429%
2026-06-15	6.1300	6.1300	5.8000	5.8000	+15.079%	4	954	+98.621%
2026-06-12	5.1300	5.1300	5.0000	5.0400	+3.918%	4	952	+128.571%
2026-06-11	5.0000	5.0000	4.7000	4.8500	-6.731%	18	949	+137.526%
2026-06-10	5.6700	5.6700	5.2000	5.2000	-10.653%	4	931	+121.538%
2026-06-09	6.8500	6.8500	5.5700	5.8200	-14.412%	28	933	+97.938%
2026-06-08	6.4600	6.9000	6.4000	6.8000	+0.147%	45	929	+69.412%
2026-06-05	7.5500	7.5500	6.6000	6.7900	-15.125%	10	916	+69.661%
2026-06-04	9.0500	9.0600	8.0000	8.0000	-5.882%	12	908	+44.000%
2026-06-03	9.7500	9.7500	8.0500	8.5000	-16.091%	356	902	+35.529%
2026-06-02	11.9000	11.9000	10.1300	10.1300	-26.327%	16	599	+13.722%
2026-06-01	11.8000	13.7500	11.7500	13.7500	+47.059%	212	594	-16.218%
2026-05-29	7.6000	9.3700	7.5000	9.3500	+40.180%	28	489	+23.209%
2026-05-28	6.2500	7.0000	5.9000	6.6700	+28.269%	64	490	+72.714%
2026-05-26	5.3500	5.4000	5.2000	5.2000	-6.306%	62	456	+121.538%
2026-05-22	5.3900	5.6000	5.3900	5.5500	-2.460%	155	429	+107.568%
2026-05-21	5.6900	5.6900	5.6900	5.6900	+3.455%	1	321	+102.460%
2026-05-20	5.6200	5.6200	5.5000	5.5000	+2.804%	13	321	+109.455%
2026-05-19	6.2500	6.2500	5.3100	5.3500	-10.684%	9	317	+115.327%
2026-05-15	5.3000	5.9900	5.3000	5.9900	+46.098%	3	317	+92.321%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+5.128%	10	317	+180.976%
2026-05-12	4.1000	4.1200	3.9000	3.9000	-6.921%	12	307	+195.385%
2026-05-11	4.1900	4.1900	4.1900	4.1900	-13.608%	1	307	+174.940%
2026-05-07	5.1000	5.1000	4.8500	4.8500	+25.974%	21	304	+137.526%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-1.282%	2	294	+199.221%
2026-05-05	4.0000	4.0000	3.8500	3.9000	-5.569%	67	294	+195.385%
2026-05-04	4.5500	4.5500	4.1300	4.1300	-9.231%	15	247	+178.935%
2026-05-01	4.3000	4.7500	4.3000	4.5500	+5.568%	50	236	+153.187%
2026-04-30	4.8500	4.8500	3.8000	4.3100	-38.429%	24	236	+167.285%
2026-04-29	6.5000	7.0000	6.5000	7.0000	+8.527%	8	229	+64.571%
2026-04-27	6.5700	6.5700	6.2500	6.4500	+0.781%	20	221	+78.605%
2026-04-24	5.8000	6.4000	5.6000	6.4000	+17.431%	77	220	+80.000%
2026-04-23	5.0000	5.4500	5.0000	5.4500	-18.657%	17	189	+111.376%
2026-04-22	6.2500	6.8000	6.2000	6.7000	+7.200%	5	179	+71.940%
2026-04-21	5.3700	6.3000	5.3700	6.2500	+13.636%	13	173	+84.320%
2026-04-20	5.5500	5.6000	5.5000	5.5000	-7.563%	13	173	+109.455%
2026-04-17	6.4000	7.1500	5.9500	5.9500	0.000%	12	167	+93.613%
2026-04-16	6.0000	6.0000	5.9500	5.9500	+8.182%	9	172	+93.613%
2026-04-15	4.9500	5.9000	4.8700	5.5000	+28.505%	38	163	+109.455%
2026-04-14	4.5000	4.5000	4.1500	4.2800	+18.889%	12	142	+169.159%
2026-04-13	2.7000	3.6000	2.7000	3.6000	+49.378%	9	142	+220.000%
2026-04-10	2.4200	2.4200	2.4100	2.4100	+4.783%	3	138	+378.008%
2026-04-09	2.2400	2.3000	2.2400	2.3000	+5.505%	2	137	+400.870%
2026-04-08	2.2000	2.2000	2.1800	2.1800	+3.810%	6	135	+428.440%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.977%	1	131	+448.571%
2026-04-02	2.1500	2.2100	2.1500	2.2100	-6.356%	2	132	+421.267%
2026-04-01	2.2800	2.3600	2.2800	2.3600	+2.609%	2	132	+388.136%
2026-03-31	2.0800	2.3000	2.0800	2.3000	+11.111%	8	131	+400.870%
2026-03-30	2.0600	2.0700	2.0600	2.0700	-1.429%	2	128	+456.522%
2026-03-27	2.1700	2.1700	2.1000	2.1000	-2.778%	5	128	+448.571%
2026-03-26	2.2700	2.2700	2.1600	2.1600	-6.087%	8	125	+433.333%
2026-03-25	2.2800	2.3000	2.2800	2.3000	-4.959%	4	130	+400.870%
2026-03-24	2.4500	2.4700	2.3200	2.4200	-13.571%	17	131	+376.033%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-5.085%	1	124	+311.429%
2026-03-20	2.9000	2.9500	2.9000	2.9500	-4.839%	3	124	+290.508%
2026-03-19	3.3500	3.3500	3.0900	3.1000	-10.145%	43	125	+271.613%
2026-03-18	3.4700	3.4700	3.4500	3.4500	-5.479%	4	89	+233.913%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-12.048%	1	92	+215.616%
2026-03-13	4.1500	4.1500	4.1500	4.1500	-35.659%	1	91	+177.590%
2026-03-06	6.4500	6.4500	6.4500	6.4500	0.000%	5	90	+78.605%
2026-03-05	6.4500	6.4500	6.4500	6.4500	+9.322%	1	85	+78.605%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+8.059%	1	84	+95.254%
2026-03-02	5.5500	5.5500	5.4600	5.4600	+2.247%	10	83	+110.989%
2026-02-27	5.4000	5.4000	5.2500	5.3400	-7.931%	11	85	+115.730%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+24.731%	1	77	+98.621%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+8.140%	1	78	+147.742%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-13.131%	1	79	+167.907%
2026-02-20	4.9500	4.9500	4.9500	4.9500	-4.624%	1	78	+132.727%
2026-02-18	5.1900	5.1900	5.1900	5.1900	-1.890%	1	77	+121.965%
2026-02-17	5.2900	5.2900	5.2900	5.2900	-10.339%	1	77	+117.769%
2026-02-12	5.8800	5.9000	5.3100	5.9000	+12.811%	9	76	+95.254%
2026-02-06	4.8500	5.2300	4.8500	5.2300	+10.105%	2	74	+120.268%
2026-02-05	4.8400	4.8400	4.7500	4.7500	-21.227%	65	73	+142.526%
2026-02-04	6.0300	6.0300	6.0300	6.0300	+11.050%	2	17	+91.045%
2026-02-03	5.6500	5.6500	5.4300	5.4300	-25.103%	14	16	+112.155%
2026-01-30	7.2500	7.2500	7.2500	7.2500	0.000%	2	2	+58.897%