Dark

MSFT20260821C320
MSFT Aug 21 2026 320.00 Call (MSFT260821C00320000)
option OPRA

EOD

Aug 3, 2026

167.63+14.034%(+20.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	163.0000	167.6300	163.0000	167.6300	+14.034%	2	150	0.000%
2026-07-31	144.1000	147.0000	144.1000	147.0000	+7.850%	2	150	+14.034%
2026-07-30	120.0000	136.3400	120.0000	136.3000	+76.098%	22	149	+22.986%
2026-07-29	79.0600	79.0700	77.3800	77.4000	+2.748%	91	157	+116.576%
2026-07-28	78.7000	78.7000	75.3300	75.3300	+5.165%	4	148	+122.528%
2026-07-27	74.0000	74.0000	71.4200	71.6300	+13.249%	5	149	+134.022%
2026-07-23	63.2500	63.2500	63.2500	63.2500	-12.153%	1	151	+165.028%
2026-07-22	72.0000	72.0000	72.0000	72.0000	-14.132%	1	151	+132.819%
2026-07-20	74.6000	83.8500	74.5000	83.8500	+7.006%	11	151	+99.917%
2026-07-17	77.9000	78.3600	77.9000	78.3600	-8.168%	10	149	+113.923%
2026-07-16	83.0000	86.8000	83.0000	85.3300	+7.360%	47	150	+96.449%
2026-07-15	79.3700	79.4800	77.0100	79.4800	+15.691%	5	175	+110.908%
2026-07-14	68.0000	68.7000	68.0000	68.7000	-5.424%	7	175	+144.003%
2026-07-13	72.6400	72.6400	72.6400	72.6400	+6.588%	1	179	+130.768%
2026-07-10	70.0000	70.0000	66.0000	68.1500	+4.846%	11	179	+145.972%
2026-07-09	62.5000	65.0000	62.5000	65.0000	-2.985%	2	169	+157.892%
2026-07-08	67.0000	68.3000	66.0000	67.0000	-12.476%	14	168	+150.194%
2026-07-07	76.2700	76.5500	76.2700	76.5500	+8.505%	5	156	+118.981%
2026-07-06	70.5500	70.5500	70.5500	70.5500	-5.933%	1	159	+137.605%
2026-07-02	76.3000	76.3000	75.0000	75.0000	+4.022%	8	153	+123.507%
2026-07-01	72.1000	72.1000	72.1000	72.1000	+25.939%	1	153	+132.497%
2026-06-30	57.6500	58.9600	57.2000	57.2500	+2.287%	20	153	+192.803%
2026-06-29	63.2600	63.2600	55.9700	55.9700	-4.406%	37	156	+199.500%
2026-06-26	47.0000	58.5500	47.0000	58.5500	+30.692%	10	155	+186.302%
2026-06-25	47.6000	47.6000	41.0000	44.8000	-19.279%	32	158	+274.174%
2026-06-24	60.2300	60.2300	55.5000	55.5000	-7.960%	10	154	+202.036%
2026-06-23	60.3000	60.3000	60.3000	60.3000	+6.726%	3	150	+177.993%
2026-06-22	61.4400	61.4400	56.0500	56.5000	-11.373%	65	147	+196.690%
2026-06-18	63.7500	63.7500	63.7500	63.7500	-2.374%	1	159	+162.949%
2026-06-17	74.0000	74.0000	65.3000	65.3000	-22.995%	2	159	+156.708%
2026-06-15	84.8000	84.8000	84.8000	84.8000	+13.826%	6	159	+97.677%
2026-06-12	68.8500	74.5000	68.8500	74.5000	-0.268%	11	153	+125.007%
2026-06-11	75.2000	75.2000	72.0000	74.7000	-10.753%	5	154	+124.404%
2026-06-10	86.6000	86.6000	83.7000	83.7000	-4.670%	4	153	+100.275%
2026-06-09	87.8500	87.8500	87.8000	87.8000	-15.577%	2	149	+90.923%
2026-06-05	112.3100	112.3100	104.0000	104.0000	-9.202%	2	149	+61.183%
2026-06-04	114.3700	114.5400	114.3700	114.5400	+2.086%	66	149	+46.351%
2026-06-03	120.0500	120.2600	109.2000	112.2000	-12.480%	50	109	+49.403%
2026-06-02	128.2000	128.2000	128.2000	128.2000	-10.972%	10	66	+30.757%
2026-06-01	148.6600	148.6600	144.0000	144.0000	+13.154%	13	76	+16.410%
2026-05-29	129.0000	129.3200	126.0000	127.2600	+14.247%	32	77	+31.722%
2026-05-28	111.3900	111.3900	111.3900	111.3900	+9.259%	1	80	+50.489%
2026-05-26	101.9500	101.9500	101.9500	101.9500	-4.648%	1	81	+64.424%
2026-05-21	106.9200	106.9200	106.9200	106.9200	+3.796%	1	80	+56.781%
2026-05-19	108.1500	108.1500	103.0100	103.0100	-4.620%	5	80	+62.732%
2026-05-18	105.5000	108.0000	105.5000	108.0000	-1.460%	7	83	+55.213%
2026-05-15	107.6200	109.6000	107.6200	109.6000	+22.294%	5	83	+52.947%
2026-05-14	89.6200	89.6200	89.6200	89.6200	-1.711%	1	91	+87.045%
2026-05-13	91.1800	91.1800	91.1800	91.1800	-5.070%	4	86	+83.845%
2026-05-11	96.5600	96.5600	96.0500	96.0500	-5.295%	4	86	+74.524%
2026-05-08	101.4200	101.4200	101.4200	101.4200	-7.362%	2	83	+65.283%
2026-05-07	104.8000	109.4800	104.8000	109.4800	+6.137%	5	82	+53.115%
2026-05-06	103.1500	103.1500	103.1500	103.1500	+4.827%	5	81	+62.511%
2026-05-05	96.3400	98.4000	96.3400	98.4000	+0.204%	2	76	+70.356%
2026-05-04	100.0000	100.0000	98.2000	98.2000	+1.762%	2	75	+70.703%
2026-04-30	89.9900	96.5000	85.7000	96.5000	-11.525%	12	73	+73.710%
2026-04-28	109.0700	109.0700	109.0700	109.0700	+3.629%	1	65	+53.690%
2026-04-24	107.7000	107.7000	105.2500	105.2500	+1.740%	11	66	+59.268%
2026-04-23	103.4500	103.4500	103.4500	103.4500	-13.140%	3	77	+62.040%
2026-04-22	119.1000	119.1000	119.1000	119.1000	+5.501%	5	80	+40.747%
2026-04-21	111.1400	112.8900	111.1400	112.8900	+5.308%	2	84	+48.490%
2026-04-20	107.2000	107.2000	107.2000	107.2000	-1.966%	1	84	+56.371%
2026-04-17	114.3000	115.6100	109.3500	109.3500	+1.721%	21	85	+53.297%
2026-04-16	105.5000	107.5000	105.5000	107.5000	+10.825%	8	77	+55.935%
2026-04-15	95.6200	97.0000	95.6200	97.0000	+15.202%	2	71	+72.814%
2026-04-14	83.1200	84.2000	82.2500	84.2000	+16.026%	3	71	+99.086%
2026-04-13	65.9500	72.5700	65.9500	72.5700	+12.686%	47	72	+130.991%
2026-04-10	66.3500	67.1200	64.4000	64.4000	+1.899%	27	83	+160.295%
2026-04-09	61.6500	65.6500	61.6500	63.2000	-3.805%	28	61	+165.237%
2026-04-08	75.2500	75.2500	65.7000	65.7000	-0.830%	12	37	+155.145%
2026-04-07	62.8900	66.2500	62.8900	66.2500	+0.076%	11	33	+153.026%
2026-04-06	66.2000	66.2000	66.2000	66.2000	+0.638%	1	32	+153.218%
2026-04-02	65.7800	65.7800	65.7800	65.7800	+0.427%	1	30	+154.834%
2026-03-31	62.1000	65.5000	61.2000	65.5000	+12.446%	19	30	+155.924%
2026-03-30	59.4200	59.4200	56.0000	58.2500	-8.713%	21	47	+187.777%
2026-03-26	63.8100	63.8100	63.8100	63.8100	-4.419%	1	45	+162.702%
2026-03-25	66.7600	66.7600	66.7600	66.7600	-3.942%	9	45	+151.093%
2026-03-24	69.5000	69.5000	69.5000	69.5000	-17.262%	26	45	+141.194%
2026-03-19	84.0000	84.0000	84.0000	84.0000	-7.763%	1	21	+99.560%
2026-03-13	91.0700	91.0700	91.0700	91.0700	-2.180%	9	21	+84.067%
2026-03-03	90.8100	93.1000	90.8100	93.1000	+0.431%	3	22	+80.054%
2026-02-25	92.7000	92.7000	92.7000	92.7000	+13.187%	1	23	+80.831%
2026-02-24	81.9000	81.9000	81.9000	81.9000	-5.862%	1	23	+104.676%
2026-02-23	87.0000	87.0000	87.0000	87.0000	-4.164%	1	23	+92.678%
2026-02-17	93.7500	93.7500	90.7800	90.7800	-6.653%	3	23	+84.655%
2026-02-12	94.0000	97.2500	92.5000	97.2500	-0.765%	5	23	+72.370%
2026-02-11	98.0000	98.0000	98.0000	98.0000	-6.596%	1	24	+71.051%
2026-02-10	111.2500	111.2500	104.9200	104.9200	+1.011%	3	24	+59.769%
2026-02-09	103.5000	103.8700	103.5000	103.8700	+17.169%	2	25	+61.384%
2026-02-05	94.7600	94.7600	88.6500	88.6500	-15.370%	2	23	+89.092%
2026-02-03	104.7500	104.7500	104.7500	104.7500	-8.754%	1	23	+60.029%
2026-02-02	114.8000	114.8000	114.8000	114.8000	-4.627%	1	23	+46.019%
2026-01-30	126.8500	126.8500	120.3700	120.3700	+4.715%	6	23	+39.262%
2026-01-29	119.7000	119.7000	114.9500	114.9500	-38.503%	3	20	+45.829%
2025-11-07	186.9200	186.9200	186.9200	186.9200	-14.257%	1	18	-10.320%
2025-10-30	218.0000	218.0000	218.0000	218.0000	+7.522%	18	18	-23.106%
2025-08-29	202.7500	202.7500	202.7500	202.7500	0.000%	1	0	-17.322%