Dark

MSFT20260821C340
MSFT Aug 21 2026 340.00 Call (MSFT260821C00340000)
option OPRA

EOD

Jul 31, 2026

123.76+7.580%(+8.72)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	114.3000	123.7600	114.3000	123.7600	+7.580%	13	222	0.000%
2026-07-30	97.7800	115.0400	97.3800	115.0400	+85.548%	15	224	+7.580%
2026-07-29	53.9800	62.0000	53.9800	62.0000	+9.579%	16	237	+99.613%
2026-07-28	60.0000	60.0000	56.5800	56.5800	+3.342%	2	248	+118.735%
2026-07-27	54.9100	56.3500	54.4200	54.7500	+11.872%	28	250	+126.046%
2026-07-24	46.9000	48.9400	46.9000	48.9400	+9.756%	13	272	+152.881%
2026-07-23	48.7700	48.7700	44.5900	44.5900	-14.415%	3	281	+177.551%
2026-07-22	57.0000	57.0000	52.1000	52.1000	-20.531%	92	280	+137.543%
2026-07-20	56.4500	65.5600	56.4500	65.5600	+14.415%	5	244	+88.774%
2026-07-17	58.9200	58.9200	57.3000	57.3000	-13.050%	4	244	+115.986%
2026-07-16	59.0500	66.0000	59.0500	65.9000	+6.773%	9	244	+87.800%
2026-07-15	61.0000	61.7200	61.0000	61.7200	+15.472%	6	243	+100.518%
2026-07-14	49.9000	53.4500	49.9000	53.4500	-8.003%	11	243	+131.543%
2026-07-13	53.8300	58.1000	53.8300	58.1000	+16.737%	4	244	+113.012%
2026-07-10	52.0000	52.0000	49.7700	49.7700	+3.796%	3	246	+148.664%
2026-07-09	46.0000	48.0000	45.6000	47.9500	-3.131%	10	246	+158.102%
2026-07-08	50.0200	50.0200	49.5000	49.5000	-11.067%	2	242	+150.020%
2026-07-07	59.1200	60.0000	55.6600	55.6600	+4.018%	6	242	+122.350%
2026-07-06	51.9500	53.5100	51.8000	53.5100	-6.793%	4	243	+131.284%
2026-07-02	54.0800	57.4100	54.0800	57.4100	+10.574%	3	245	+115.572%
2026-07-01	52.7900	55.7000	51.9200	51.9200	+21.964%	37	245	+138.367%
2026-06-30	42.7700	42.7700	41.9400	42.5700	+4.595%	8	248	+190.721%
2026-06-29	48.6000	48.6000	40.4500	40.7000	-4.907%	37	255	+204.079%
2026-06-26	34.5300	42.8000	34.5300	42.8000	+29.697%	45	234	+189.159%
2026-06-25	35.0000	35.0000	28.2000	33.0000	-26.991%	164	228	+275.030%
2026-06-23	43.0000	45.2000	42.8200	45.2000	+9.922%	3	183	+173.805%
2026-06-22	48.6500	48.6500	40.9900	41.1200	-14.865%	13	184	+200.973%
2026-06-18	48.0000	48.3000	48.0000	48.3000	-22.134%	2	177	+156.232%
2026-06-16	62.1000	62.1000	62.0300	62.0300	-7.625%	2	177	+99.516%
2026-06-15	65.0200	67.1500	65.0200	67.1500	+18.014%	10	177	+84.304%
2026-06-12	58.5800	58.5800	56.9000	56.9000	-5.167%	5	178	+117.504%
2026-06-11	60.0000	60.0000	58.2600	60.0000	-10.112%	9	178	+106.267%
2026-06-10	66.7500	66.7500	66.7500	66.7500	-5.680%	1	177	+85.408%
2026-06-09	74.6500	74.6500	69.5000	70.7700	-10.259%	4	176	+74.876%
2026-06-08	79.3500	79.3500	78.8600	78.8600	-7.561%	3	174	+56.936%
2026-06-05	85.3100	85.3100	85.3100	85.3100	-8.269%	1	173	+45.071%
2026-06-04	93.0000	93.0000	93.0000	93.0000	+2.762%	1	173	+33.075%
2026-06-03	101.3000	101.3500	90.5000	90.5000	-20.614%	21	173	+36.751%
2026-05-29	114.0000	114.0000	114.0000	114.0000	+26.358%	1	175	+8.561%
2026-05-28	93.0000	93.0000	90.2200	90.2200	+13.271%	2	175	+37.176%
2026-05-27	78.3000	79.7000	78.3000	79.6500	-7.189%	12	175	+55.380%
2026-05-21	86.6500	86.6500	85.8200	85.8200	-7.720%	2	173	+44.209%
2026-05-19	93.0000	93.0000	93.0000	93.0000	+8.089%	1	173	+33.075%
2026-05-18	84.7500	86.0400	84.7500	86.0400	-5.761%	4	173	+43.840%
2026-05-15	91.3000	91.3000	91.3000	91.3000	+20.975%	1	173	+35.553%
2026-05-12	76.2500	76.2500	75.4700	75.4700	-4.830%	2	173	+63.986%
2026-05-11	79.3000	79.3000	79.3000	79.3000	-2.099%	1	173	+56.066%
2026-05-05	78.0000	81.0000	78.0000	81.0000	-3.743%	4	174	+52.790%
2026-05-04	84.4100	85.8800	84.1500	84.1500	+10.288%	6	173	+47.071%
2026-04-30	80.0000	80.0000	70.9500	76.3000	-18.500%	9	172	+62.202%
2026-04-29	93.6200	93.6200	93.6200	93.6200	-3.265%	1	166	+32.194%
2026-04-28	96.7800	96.7800	96.7800	96.7800	+11.434%	1	166	+27.878%
2026-04-23	86.8500	86.8500	86.8500	86.8500	-9.531%	6	165	+42.499%
2026-04-22	93.6100	96.0000	93.6100	96.0000	+5.159%	2	171	+28.917%
2026-04-17	91.2900	91.2900	91.2900	91.2900	+0.540%	1	171	+35.568%
2026-04-16	88.4200	90.8000	88.0800	90.8000	+14.937%	14	170	+36.300%
2026-04-15	72.0000	79.0000	72.0000	79.0000	+18.583%	2	173	+56.658%
2026-04-14	67.3000	67.3000	66.0900	66.6200	+13.203%	11	174	+85.770%
2026-04-13	53.8500	58.8500	53.8500	58.8500	+16.535%	18	172	+110.297%
2026-04-10	50.5000	50.5000	50.5000	50.5000	-0.786%	2	179	+145.069%
2026-04-08	51.8600	51.8600	50.9000	50.9000	+3.561%	4	179	+143.143%
2026-04-07	50.0000	50.0000	49.1500	49.1500	-2.673%	2	182	+151.801%
2026-04-06	50.8300	50.8300	50.5000	50.5000	+7.722%	2	182	+145.069%
2026-04-02	46.8800	46.8800	46.8800	46.8800	-5.101%	1	182	+163.993%
2026-04-01	52.0000	52.0000	49.4000	49.4000	-6.616%	3	182	+150.526%
2026-03-31	50.1000	52.9000	47.5600	52.9000	+19.548%	19	182	+133.951%
2026-03-30	45.0000	47.0000	44.2500	44.2500	+1.375%	13	182	+179.684%
2026-03-27	44.8000	45.0500	43.5000	43.6500	-12.349%	166	182	+183.528%
2026-03-26	53.0000	53.0000	49.7800	49.8000	-3.019%	129	234	+148.514%
2026-03-25	53.4600	53.4600	51.2500	51.3500	-5.520%	116	172	+141.013%
2026-03-24	54.3500	54.3500	54.3500	54.3500	-11.338%	20	81	+127.709%
2026-03-23	63.2000	63.2000	61.3000	61.3000	+0.492%	16	61	+101.892%
2026-03-20	62.5300	62.5300	61.0000	61.0000	-9.509%	20	58	+102.885%
2026-03-19	67.4100	67.4100	67.4100	67.4100	-10.537%	1	51	+83.593%
2026-03-16	74.0800	75.3500	74.0800	75.3500	+1.893%	10	50	+64.247%
2026-03-13	77.4500	77.4500	73.9500	73.9500	-7.563%	21	41	+67.356%
2026-03-12	80.0000	80.0000	80.0000	80.0000	-9.757%	1	20	+54.700%
2026-03-06	88.6500	88.6500	88.6500	88.6500	+20.122%	1	19	+39.605%
2026-03-03	73.8000	73.8000	73.8000	73.8000	-6.865%	1	20	+67.696%
2026-02-26	79.2400	79.2400	79.2400	79.2400	+11.323%	1	20	+56.184%
2026-02-25	71.1800	71.1800	71.1800	71.1800	+6.239%	1	19	+73.869%
2026-02-24	67.0000	67.0000	67.0000	67.0000	+3.699%	1	19	+84.716%
2026-02-23	64.6500	64.6500	64.6100	64.6100	-14.344%	2	19	+91.549%
2026-02-20	75.4300	75.4300	75.4300	75.4300	-2.859%	1	18	+64.073%
2026-02-18	77.6500	77.6500	77.6500	77.6500	-19.022%	1	18	+59.382%
2026-02-10	95.8900	95.8900	95.8900	95.8900	+10.282%	1	18	+29.065%
2026-02-09	85.8600	86.9500	85.8600	86.9500	-2.468%	12	17	+42.335%
2026-02-04	89.1500	89.1500	89.1500	89.1500	+4.636%	1	9	+38.822%
2026-02-03	90.0000	90.0000	85.2000	85.2000	-18.218%	2	8	+45.258%
2026-01-30	108.6500	108.6500	104.1800	104.1800	+5.766%	3	6	+18.794%
2026-01-29	98.5000	98.5000	98.5000	98.5000	-13.589%	2	4	+25.645%
2026-01-21	113.9900	113.9900	113.9900	113.9900	-31.496%	1	2	+8.571%
2025-11-18	166.4000	166.4000	166.4000	166.4000	-3.480%	1	1	-25.625%
2025-11-06	172.4000	172.4000	172.4000	172.4000	-6.614%	1	2	-28.213%
2025-08-29	184.2800	184.6100	184.2800	184.6100	+1.406%	2	1	-32.961%
2025-08-20	182.0500	182.0500	182.0500	182.0500	0.000%	1	1	-32.019%