Dark

MSFT20260821C330
MSFT Aug 21 2026 330.00 Call (MSFT260821C00330000)
option OPRA

EOD

Aug 3, 2026

161.28+21.418%(+28.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	160.0500	161.4800	160.0500	161.2800	+21.418%	3	205	0.000%
2026-07-31	125.6500	132.8300	125.6500	132.8300	+4.508%	2	206	+21.418%
2026-07-30	120.3800	127.1000	116.6500	127.1000	+99.248%	10	205	+26.892%
2026-07-29	65.5000	67.0000	63.7900	63.7900	-2.640%	4	209	+152.830%
2026-07-28	71.3800	71.3800	65.5200	65.5200	+14.385%	7	207	+146.154%
2026-07-24	57.2800	57.2800	57.2800	57.2800	-6.098%	1	214	+181.564%
2026-07-22	64.8000	64.8500	61.0000	61.0000	-17.623%	52	213	+164.393%
2026-07-20	69.0200	74.0500	69.0200	74.0500	+11.774%	3	193	+117.799%
2026-07-17	66.2500	66.2500	66.2500	66.2500	-10.618%	1	194	+143.442%
2026-07-16	67.7500	77.4500	67.7500	74.1200	+6.801%	7	195	+117.593%
2026-07-15	62.9700	71.8500	62.9700	69.4000	+3.397%	4	197	+132.392%
2026-07-13	63.7800	67.1200	63.7800	67.1200	+13.589%	9	197	+140.286%
2026-07-10	59.0900	59.0900	59.0900	59.0900	+5.236%	2	197	+172.940%
2026-07-09	55.4700	56.1500	55.4700	56.1500	-16.069%	2	198	+187.231%
2026-07-07	66.9800	67.1400	66.9000	66.9000	+8.516%	3	196	+141.076%
2026-07-06	60.3000	61.6500	59.9700	61.6500	-7.502%	6	199	+161.606%
2026-07-02	63.1100	66.6500	63.1100	66.6500	+6.691%	25	195	+141.980%
2026-07-01	59.4400	64.0600	59.4400	62.4700	+23.703%	13	195	+158.172%
2026-06-30	49.7500	50.7500	48.4500	50.5000	+1.508%	50	196	+219.366%
2026-06-29	54.8000	54.8000	49.7500	49.7500	-4.198%	7	203	+224.181%
2026-06-26	41.0000	51.9300	41.0000	51.9300	+41.191%	19	198	+210.572%
2026-06-25	37.6300	37.6300	34.5000	36.7800	-25.697%	17	196	+338.499%
2026-06-24	50.0700	50.0700	49.5000	49.5000	-4.808%	2	191	+225.818%
2026-06-23	51.7600	54.2000	51.4300	52.0000	+9.359%	28	191	+210.154%
2026-06-22	53.1300	54.1700	47.5500	47.5500	-16.064%	15	203	+239.180%
2026-06-18	53.3000	56.6500	53.3000	56.6500	+0.195%	17	197	+184.695%
2026-06-17	65.2400	65.2400	56.4800	56.5400	-18.058%	20	197	+185.249%
2026-06-16	70.6500	70.6500	69.0000	69.0000	-8.718%	3	197	+133.739%
2026-06-15	74.8500	75.5900	73.9200	75.5900	+15.088%	6	197	+113.362%
2026-06-12	62.2000	65.6800	62.2000	65.6800	+4.171%	2	192	+145.554%
2026-06-11	63.0500	63.0500	63.0500	63.0500	-20.008%	14	192	+155.797%
2026-06-09	78.8200	78.8200	78.8200	78.8200	-10.279%	1	192	+104.618%
2026-06-08	87.8500	87.8500	87.8500	87.8500	-13.576%	1	192	+83.586%
2026-06-05	101.6500	101.6500	101.6500	101.6500	-13.489%	1	192	+58.662%
2026-06-02	119.8500	119.8500	117.5000	117.5000	-13.316%	138	192	+37.260%
2026-06-01	136.7000	136.7000	134.7000	135.5500	+49.186%	4	56	+18.982%
2026-05-27	90.8700	90.8700	90.8600	90.8600	-0.406%	6	58	+77.504%
2026-05-26	91.2300	91.2300	91.2300	91.2300	-4.770%	1	52	+76.784%
2026-05-22	95.8000	95.8000	95.8000	95.8000	-4.171%	1	53	+68.351%
2026-05-19	99.9700	99.9700	99.9700	99.9700	+1.051%	5	54	+61.328%
2026-05-15	98.1500	100.0000	98.1500	98.9300	+16.897%	7	57	+63.024%
2026-05-14	81.2500	84.6300	80.9500	84.6300	+2.969%	9	62	+90.571%
2026-05-13	81.2400	82.1900	81.2400	82.1900	-10.537%	4	57	+96.228%
2026-05-08	94.0500	94.0500	91.8700	91.8700	-8.084%	2	57	+75.552%
2026-05-07	99.5700	99.9600	99.1500	99.9500	+11.056%	4	55	+61.361%
2026-05-06	89.1000	90.0000	89.1000	90.0000	+3.436%	5	56	+79.200%
2026-05-05	87.0100	87.0100	87.0100	87.0100	+7.726%	2	56	+85.358%
2026-04-30	82.9900	83.2700	80.7700	80.7700	-20.133%	4	54	+99.678%
2026-04-29	101.1300	101.1300	101.1300	101.1300	-1.202%	1	49	+59.478%
2026-04-24	102.3600	102.3600	102.3600	102.3600	+7.183%	1	48	+57.562%
2026-04-23	95.5000	95.5500	95.2500	95.5000	-12.265%	35	49	+68.880%
2026-04-22	108.8500	108.8500	108.8500	108.8500	+4.865%	1	52	+48.167%
2026-04-21	103.8500	103.8500	103.8000	103.8000	-2.444%	17	58	+55.376%
2026-04-17	106.4000	106.4000	106.4000	106.4000	+7.475%	1	58	+51.579%
2026-04-16	96.8100	99.0000	96.8100	99.0000	+12.898%	7	58	+62.909%
2026-04-15	82.4500	87.6900	81.0000	87.6900	+16.609%	4	56	+83.921%
2026-04-14	74.3000	76.4900	74.3000	75.2000	+20.320%	5	56	+114.468%
2026-04-13	60.0000	62.5000	60.0000	62.5000	+9.553%	3	57	+158.048%
2026-04-10	59.6200	59.6200	57.0500	57.0500	+3.183%	26	60	+182.699%
2026-04-09	55.2900	55.2900	55.2900	55.2900	-4.276%	2	48	+191.698%
2026-04-08	65.8000	65.8000	57.7600	57.7600	-2.432%	6	46	+179.224%
2026-04-06	59.2000	59.2000	59.2000	59.2000	+3.769%	1	48	+172.432%
2026-04-02	57.0500	57.0500	57.0500	57.0500	-3.972%	1	47	+182.699%
2026-04-01	58.5000	59.4100	58.4500	59.4100	+5.618%	4	47	+171.469%
2026-03-31	55.0000	56.2500	54.2400	56.2500	+10.337%	23	50	+186.720%
2026-03-30	52.0000	55.0000	50.9800	50.9800	+2.782%	4	52	+216.359%
2026-03-27	50.4500	51.5000	49.6000	49.6000	-11.916%	9	52	+225.161%
2026-03-26	59.5700	59.5700	56.3100	56.3100	-7.248%	11	52	+186.414%
2026-03-24	61.3800	61.3800	60.7100	60.7100	-13.948%	2	49	+165.656%
2026-03-23	70.5300	70.5500	70.4800	70.5500	-20.417%	3	48	+128.604%
2026-03-12	88.6500	88.6500	88.6500	88.6500	-3.954%	1	48	+81.929%
2026-03-09	92.3000	92.3000	92.3000	92.3000	-2.688%	7	47	+74.735%
2026-03-06	95.0000	95.0000	94.8500	94.8500	+0.530%	10	54	+70.037%
2026-03-05	94.9400	94.9400	94.2000	94.3500	+8.949%	6	54	+70.938%
2026-03-03	84.1500	86.6000	84.1500	86.6000	+5.610%	4	54	+86.236%
2026-03-02	82.0000	82.0000	82.0000	82.0000	+3.797%	1	54	+96.683%
2026-02-27	80.5000	80.7500	79.0000	79.0000	-7.710%	10	54	+104.152%
2026-02-26	87.3500	87.3500	85.6000	85.6000	+13.754%	8	46	+88.411%
2026-02-24	75.2500	75.2500	75.2500	75.2500	+4.008%	15	46	+114.326%
2026-02-23	73.7500	73.8000	72.3500	72.3500	-14.682%	10	31	+122.916%
2026-02-19	84.8000	84.8000	84.8000	84.8000	-0.691%	1	25	+90.189%
2026-02-18	85.5000	85.5000	85.1000	85.3900	+1.558%	4	24	+88.875%
2026-02-12	84.0800	84.0800	84.0800	84.0800	-11.820%	2	23	+91.817%
2026-02-09	95.3500	95.3500	95.3500	95.3500	+11.677%	17	23	+69.145%
2026-02-05	85.3800	85.3800	85.3800	85.3800	-10.126%	2	9	+88.897%
2026-02-03	97.7500	97.7500	95.0000	95.0000	-11.628%	3	11	+69.768%
2026-02-02	107.5000	107.5000	107.5000	107.5000	-3.932%	1	9	+50.028%
2026-01-30	112.0000	113.8200	111.9000	111.9000	+4.834%	4	9	+44.129%
2026-01-29	106.7400	106.7400	106.7400	106.7400	-31.848%	1	8	+51.096%
2026-01-09	156.6200	156.6200	156.6200	156.6200	-6.646%	1	8	+2.975%
2025-12-29	167.8200	167.8200	167.7700	167.7700	+3.084%	2	7	-3.868%
2025-12-03	162.6100	162.7500	162.6100	162.7500	-8.475%	2	6	-0.903%
2025-11-07	177.8200	177.8200	177.8200	177.8200	-4.985%	1	4	-9.302%
2025-11-06	187.1500	187.1500	187.1500	187.1500	-3.232%	1	3	-13.823%
2025-11-04	193.4000	193.4000	193.4000	193.4000	-5.603%	1	3	-16.608%
2025-10-10	204.8800	204.8800	204.8800	204.8800	+4.201%	1	2	-21.281%
2025-09-16	196.6200	196.6200	196.6200	196.6200	+5.342%	1	2	-17.974%
2025-09-05	186.6500	186.6500	186.6500	186.6500	0.000%	1	1	-13.592%