Dark

MSFT20260821C300
MSFT Aug 21 2026 300.00 Call (MSFT260821C00300000)
option OPRA

EOD

Aug 3, 2026

187.10+13.552%(+22.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	181.0000	187.1000	181.0000	187.1000	+13.552%	2	339	0.000%
2026-07-31	160.0000	164.7700	159.2500	164.7700	+5.419%	7	341	+13.552%
2026-07-30	146.0000	158.8900	146.0000	156.3000	+68.663%	39	345	+19.706%
2026-07-29	97.5000	101.0000	92.6700	92.6700	-7.837%	6	367	+101.899%
2026-07-28	100.5500	100.5500	100.5500	100.5500	+6.684%	1	372	+86.077%
2026-07-27	92.5000	94.2500	91.4600	94.2500	+9.023%	19	372	+98.515%
2026-07-24	86.4500	86.4500	86.4500	86.4500	+6.728%	1	373	+116.426%
2026-07-23	85.6000	85.6000	81.0000	81.0000	-8.989%	4	373	+130.988%
2026-07-22	93.0300	93.0300	89.0000	89.0000	-10.955%	7	372	+110.225%
2026-07-21	100.9000	100.9000	99.9500	99.9500	-2.923%	2	366	+87.194%
2026-07-20	93.3300	102.9600	92.2900	102.9600	+6.375%	4	366	+81.721%
2026-07-17	97.9000	97.9000	94.5000	96.7900	-8.282%	10	366	+93.305%
2026-07-16	96.6900	105.5300	95.5400	105.5300	+8.671%	6	363	+77.296%
2026-07-15	91.8000	99.5500	91.8000	97.1100	+10.654%	4	362	+92.668%
2026-07-14	86.5000	89.3500	86.5000	87.7600	-6.239%	5	364	+113.195%
2026-07-13	93.6000	93.6000	93.6000	93.6000	+6.364%	1	365	+99.893%
2026-07-10	93.5700	93.5700	88.0000	88.0000	+9.317%	2	365	+112.614%
2026-07-09	81.4000	81.4000	80.5000	80.5000	-5.848%	6	365	+132.422%
2026-07-08	86.0800	86.0800	85.0000	85.5000	-7.637%	3	360	+118.830%
2026-07-07	96.0000	96.2000	92.5700	92.5700	+5.794%	4	360	+102.117%
2026-07-06	88.7200	88.7200	87.5000	87.5000	-6.136%	4	361	+113.829%
2026-07-02	91.3700	94.8000	91.3700	93.2200	+13.655%	57	307	+100.708%
2026-07-01	82.0200	82.0200	82.0200	82.0200	+6.519%	1	307	+128.115%
2026-06-30	74.8500	77.0000	74.8500	77.0000	+4.577%	11	308	+142.987%
2026-06-29	82.4000	82.4000	72.0000	73.6300	-4.389%	58	308	+154.108%
2026-06-26	63.2500	77.0100	63.0000	77.0100	+28.887%	70	302	+142.955%
2026-06-25	67.4000	67.4000	56.9500	59.7500	-19.799%	62	291	+213.138%
2026-06-24	78.2000	78.5100	73.7500	74.5000	-3.247%	10	246	+151.141%
2026-06-23	79.1600	79.1700	76.5500	77.0000	+6.207%	8	239	+142.987%
2026-06-22	73.5600	74.6100	72.5000	72.5000	-13.885%	14	235	+158.069%
2026-06-18	84.2500	84.2500	84.1900	84.1900	+2.048%	13	208	+122.235%
2026-06-17	89.5000	89.5000	82.5000	82.5000	-16.090%	13	208	+126.788%
2026-06-16	98.3200	98.3200	98.3200	98.3200	-3.787%	1	208	+90.297%
2026-06-15	102.1900	102.1900	102.1900	102.1900	+9.142%	2	209	+83.090%
2026-06-12	93.6300	93.6300	93.6300	93.6300	+1.772%	1	209	+99.829%
2026-06-11	92.5000	92.5000	91.9700	92.0000	-10.714%	3	209	+103.370%
2026-06-10	106.5700	106.8100	103.0400	103.0400	-7.587%	162	209	+81.580%
2026-06-09	112.7000	112.7000	111.5000	111.5000	-4.431%	2	61	+67.803%
2026-06-08	116.6700	116.6700	116.6700	116.6700	-11.493%	1	61	+60.367%
2026-06-03	135.2000	135.2000	130.0000	131.8200	-11.885%	3	61	+41.936%
2026-05-29	149.6000	149.6000	149.6000	149.6000	+16.014%	1	58	+25.067%
2026-05-28	128.9500	128.9500	128.9500	128.9500	+10.214%	1	59	+45.095%
2026-05-27	117.0500	117.0500	116.9500	117.0000	-1.722%	16	60	+59.915%
2026-05-26	120.2100	120.2100	119.0500	119.0500	-4.493%	2	51	+57.161%
2026-05-20	124.6500	124.6500	124.6500	124.6500	+1.589%	1	51	+50.100%
2026-05-19	131.0000	131.0000	122.7000	122.7000	-3.386%	2	51	+52.486%
2026-05-18	127.0000	127.0000	127.0000	127.0000	+5.833%	1	51	+47.323%
2026-05-15	120.0000	120.0000	120.0000	120.0000	+12.941%	4	51	+55.917%
2026-05-13	106.2500	106.2500	106.2500	106.2500	-4.922%	1	54	+76.094%
2026-05-12	111.7100	111.7500	111.7100	111.7500	-8.161%	2	51	+67.427%
2026-05-08	121.6800	121.6800	121.6800	121.6800	+1.595%	1	51	+53.764%
2026-05-06	110.0000	119.7700	110.0000	119.7700	-0.050%	7	50	+56.216%
2026-05-01	119.8300	119.8300	119.8300	119.8300	+8.936%	1	44	+56.138%
2026-04-30	110.0000	110.0000	110.0000	110.0000	-12.775%	1	44	+70.091%
2026-04-24	125.2900	126.1500	125.2900	126.1100	+1.521%	3	43	+48.363%
2026-04-23	124.2200	124.2200	124.2200	124.2200	-5.823%	1	44	+50.620%
2026-04-21	123.5800	131.9000	123.5800	131.9000	-3.008%	2	45	+41.850%
2026-04-17	133.6500	135.9900	133.6500	135.9900	+7.929%	21	45	+37.584%
2026-04-16	123.3100	126.0000	123.1000	126.0000	+10.034%	9	61	+48.492%
2026-04-15	112.5000	114.5100	112.5000	114.5100	+13.590%	8	68	+63.392%
2026-04-14	102.0400	102.0400	98.7500	100.8100	+12.524%	10	62	+85.597%
2026-04-13	84.8100	89.5900	84.8100	89.5900	+11.016%	3	64	+108.840%
2026-04-10	82.3000	82.3000	80.0000	80.7000	-0.799%	3	65	+131.846%
2026-04-09	81.3500	81.3500	81.3500	81.3500	-6.644%	1	62	+129.994%
2026-04-08	88.2000	88.2000	87.1400	87.1400	+7.448%	4	61	+114.712%
2026-04-07	81.1000	81.1000	81.1000	81.1000	-0.613%	1	59	+130.703%
2026-04-06	81.9200	82.5000	81.6000	81.6000	+3.265%	13	60	+129.289%
2026-03-31	79.0200	79.0200	79.0200	79.0200	+7.804%	1	52	+136.775%
2026-03-30	72.0000	76.6900	72.0000	73.3000	+2.232%	3	53	+155.252%
2026-03-27	71.7000	71.7000	71.7000	71.7000	-10.375%	1	53	+160.948%
2026-03-26	84.2000	84.2000	80.0000	80.0000	-3.323%	4	52	+133.875%
2026-03-25	82.0700	82.7500	82.0700	82.7500	-2.933%	3	54	+126.103%
2026-03-24	89.2500	89.2500	84.1000	85.2500	-8.432%	3	51	+119.472%
2026-03-20	93.6500	94.4700	93.1000	93.1000	-7.630%	3	49	+100.967%
2026-03-19	99.4500	100.7900	99.4500	100.7900	-1.783%	4	46	+85.633%
2026-03-18	106.5200	106.5200	102.5300	102.6200	-8.717%	4	45	+82.323%
2026-03-17	112.4200	112.4200	112.4200	112.4200	-1.731%	3	45	+66.429%
2026-03-03	104.5000	114.4000	104.5000	114.4000	+3.529%	7	48	+63.549%
2026-03-02	110.5000	110.5000	110.5000	110.5000	+10.500%	2	51	+69.321%
2026-02-24	98.4700	100.0000	98.4700	100.0000	-7.149%	6	49	+87.100%
2026-02-20	107.5000	107.8000	107.5000	107.7000	-1.554%	3	49	+73.723%
2026-02-12	109.4000	109.4000	109.4000	109.4000	-7.131%	1	48	+71.024%
2026-02-09	117.8000	117.8000	117.8000	117.8000	+5.698%	1	48	+58.829%
2026-02-06	109.7800	111.4500	109.7800	111.4500	+4.159%	2	47	+67.878%
2026-02-05	112.0000	112.0000	107.0000	107.0000	-15.781%	27	47	+74.860%
2026-02-04	119.4700	127.0500	119.4700	127.0500	-8.333%	4	24	+47.265%
2026-01-30	144.4900	144.4900	138.6000	138.6000	+4.211%	3	21	+34.993%
2026-01-29	133.0000	133.0000	133.0000	133.0000	-28.839%	1	19	+40.677%
2026-01-27	186.9000	186.9000	186.9000	186.9000	+6.193%	2	18	+0.107%
2026-01-23	176.0000	176.0000	176.0000	176.0000	+18.168%	1	16	+6.307%
2026-01-21	152.8000	152.8000	148.9400	148.9400	-12.078%	2	15	+25.621%
2026-01-16	169.4000	169.4000	169.4000	169.4000	-3.355%	3	10	+10.449%
2026-01-13	175.2800	175.2800	175.2800	175.2800	-5.023%	1	10	+6.743%
2026-01-08	184.5500	184.5500	184.5500	184.5500	+2.159%	1	10	+1.382%
2026-01-06	180.6500	180.6500	180.6500	180.6500	-8.933%	1	9	+3.570%
2025-12-02	198.3700	198.3700	198.3700	198.3700	-9.729%	2	9	-5.681%
2025-11-05	219.7500	219.7500	219.7500	219.7500	-4.039%	1	7	-14.858%
2025-10-31	231.0000	231.0000	229.0000	229.0000	-7.917%	2	7	-18.297%
2025-10-29	248.6900	248.6900	248.6900	248.6900	+5.862%	2	5	-24.766%
2025-10-08	234.9200	234.9200	234.9200	234.9200	+10.291%	1	3	-20.356%
2025-09-09	213.0000	213.0000	213.0000	213.0000	-3.213%	1	2	-12.160%
2025-08-21	220.0700	220.0700	220.0700	220.0700	-5.873%	2	2	-14.982%
2025-08-15	233.7800	233.8000	233.7800	233.8000	0.000%	2	2	-19.974%