Dark

MSFT20260821C350
MSFT Aug 21 2026 350.00 Call (MSFT260821C00350000)
option OPRA

EOD

Aug 3, 2026

139.00+20.744%(+23.88)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	126.0500	140.1000	126.0500	139.0000	+20.744%	95	902	0.000%
2026-07-31	110.3500	115.1200	102.6000	115.1200	+5.547%	44	934	+20.744%
2026-07-30	88.4000	109.0700	86.5000	109.0700	+142.216%	193	955	+27.441%
2026-07-29	47.0000	51.0000	45.0300	45.0300	-5.399%	159	992	+208.683%
2026-07-28	50.3500	54.0000	46.5000	47.6000	+7.159%	178	1,127	+192.017%
2026-07-27	44.6000	48.1000	44.4200	44.4200	+10.690%	80	1,160	+212.922%
2026-07-24	40.4000	40.7300	39.0000	40.1300	+6.446%	66	1,201	+246.374%
2026-07-23	42.6500	42.6500	36.7500	37.7000	-19.358%	79	1,192	+268.700%
2026-07-22	46.4300	46.7500	44.5300	46.7500	-14.031%	37	1,197	+197.326%
2026-07-21	52.6000	56.1500	52.6000	54.3800	-4.847%	60	1,181	+155.609%
2026-07-20	51.5000	57.1600	50.0000	57.1500	+10.520%	47	1,179	+143.220%
2026-07-17	50.4500	53.5000	48.1200	51.7100	-7.743%	103	1,203	+168.807%
2026-07-16	54.1800	60.0000	53.0000	56.0500	+7.664%	131	1,228	+147.993%
2026-07-15	46.7300	54.3900	46.7300	52.0600	+17.996%	123	1,269	+167.000%
2026-07-14	41.0000	45.2500	39.0000	44.1200	-7.602%	29	1,326	+215.050%
2026-07-13	46.5000	50.1000	46.5000	47.7500	+10.584%	51	1,317	+191.099%
2026-07-10	42.6000	44.0700	42.6000	43.1800	+5.317%	34	1,331	+221.908%
2026-07-09	35.3200	41.0000	35.3200	41.0000	-4.384%	27	1,333	+239.024%
2026-07-08	43.3900	43.7000	41.6500	42.8800	-9.916%	128	1,335	+224.160%
2026-07-07	50.1100	52.5000	47.4000	47.6000	+4.044%	109	1,418	+192.017%
2026-07-06	46.0000	46.8200	43.0000	45.7500	-7.613%	33	1,398	+203.825%
2026-07-02	45.6000	50.2500	45.5000	49.5200	+11.206%	113	1,432	+180.695%
2026-07-01	41.3500	48.5000	39.6000	44.5300	+19.544%	533	1,432	+212.149%
2026-06-30	36.0000	37.2500	34.0000	37.2500	+6.337%	127	1,542	+273.154%
2026-06-29	41.7000	42.7000	33.8500	35.0300	-10.409%	132	1,511	+296.803%
2026-06-26	27.6300	40.1000	27.5000	39.1000	+55.839%	445	1,464	+255.499%
2026-06-25	29.9900	29.9900	23.0000	25.0900	-22.800%	1,243	1,393	+454.006%
2026-06-24	40.0000	40.0000	32.5000	32.5000	-15.584%	109	900	+327.692%
2026-06-23	38.3000	39.0000	36.4500	38.5000	+16.667%	40	911	+261.039%
2026-06-22	38.8000	42.5000	33.0000	33.0000	-21.053%	259	920	+321.212%
2026-06-18	41.0000	42.6400	38.4300	41.8000	+1.951%	437	595	+232.536%
2026-06-17	48.1200	49.5300	41.0000	41.0000	-19.922%	120	595	+239.024%
2026-06-16	52.5600	53.3000	51.2000	51.2000	-12.239%	18	595	+171.484%
2026-06-15	56.3300	60.1100	56.3300	58.3400	+15.846%	59	582	+138.258%
2026-06-12	46.5600	51.0000	46.5000	50.3600	-5.409%	96	550	+176.013%
2026-06-11	52.0000	53.2400	47.3000	53.2400	-9.224%	77	532	+161.082%
2026-06-10	63.5000	63.5000	58.6500	58.6500	-5.479%	171	502	+136.999%
2026-06-09	67.0000	67.0000	59.7500	62.0500	-10.848%	10	345	+124.013%
2026-06-08	72.3100	72.3100	66.9500	69.6000	-6.540%	29	341	+99.713%
2026-06-05	78.8200	78.8600	73.7800	74.4700	-11.282%	36	332	+86.652%
2026-06-04	86.3300	87.4000	83.9400	83.9400	-1.305%	70	338	+65.594%
2026-06-03	94.2000	94.2300	83.7000	85.0500	-12.680%	14	273	+63.433%
2026-06-02	103.2000	103.2000	97.4000	97.4000	-15.962%	39	275	+42.710%
2026-06-01	120.4000	120.4000	115.9000	115.9000	+9.858%	31	287	+19.931%
2026-05-29	88.2500	105.5000	88.2500	105.5000	+27.108%	100	306	+31.754%
2026-05-28	75.5000	83.0000	75.5000	83.0000	+16.573%	26	318	+67.470%
2026-05-27	71.4000	71.4000	70.9000	71.2000	-3.654%	37	331	+95.225%
2026-05-26	75.2500	75.2500	73.0000	73.9000	-5.256%	9	319	+88.092%
2026-05-22	78.0000	78.0000	78.0000	78.0000	+4.028%	1	320	+78.205%
2026-05-21	79.0500	79.0500	74.9800	74.9800	-1.043%	2	321	+85.383%
2026-05-20	71.0000	75.8000	70.2400	75.7700	+0.491%	8	321	+83.450%
2026-05-19	79.9000	79.9000	74.6000	75.4000	-5.750%	22	308	+84.350%
2026-05-18	77.4000	81.0000	76.2500	80.0000	-1.780%	10	308	+73.750%
2026-05-15	75.2500	86.1000	75.2500	81.4500	+20.613%	26	308	+70.657%
2026-05-14	62.5000	67.5300	62.0000	67.5300	+3.653%	14	321	+105.834%
2026-05-13	63.6000	65.3400	63.2400	65.1500	-4.050%	14	319	+113.354%
2026-05-12	67.9000	67.9000	67.9000	67.9000	-1.978%	1	319	+104.713%
2026-05-11	69.4500	70.0000	68.0000	69.2700	-6.151%	9	319	+100.664%
2026-05-08	75.4500	75.4500	73.3500	73.8100	-12.079%	5	318	+88.321%
2026-05-07	82.7300	83.9500	82.7300	83.9500	+15.873%	40	316	+65.575%
2026-05-06	71.5000	74.8500	71.5000	72.4500	+1.684%	7	356	+91.856%
2026-05-05	71.0500	72.4000	69.5000	71.2500	-4.040%	27	355	+95.088%
2026-05-04	74.5100	74.5100	74.2500	74.2500	-1.721%	38	340	+87.205%
2026-05-01	73.1800	75.6500	71.5000	75.5500	+10.940%	24	309	+83.984%
2026-04-30	69.7500	69.7500	61.5900	68.1000	-19.882%	62	309	+104.112%
2026-04-29	84.0000	86.0000	82.6000	85.0000	-2.299%	23	264	+63.529%
2026-04-28	87.0000	87.0000	87.0000	87.0000	+1.505%	1	272	+59.770%
2026-04-27	87.0500	87.0500	85.7100	85.7100	+0.012%	4	289	+62.175%
2026-04-24	81.5000	85.7000	79.4000	85.7000	+9.605%	48	272	+62.194%
2026-04-23	80.3500	81.7500	78.0000	78.1900	-14.077%	14	248	+77.772%
2026-04-22	91.0000	91.0000	91.0000	91.0000	+6.024%	2	246	+52.747%
2026-04-21	83.1000	85.8300	83.1000	85.8300	+9.338%	7	242	+61.948%
2026-04-20	80.4000	81.4000	77.7000	78.5000	-5.021%	16	242	+77.070%
2026-04-17	86.8000	91.0000	82.6500	82.6500	+0.486%	9	252	+68.179%
2026-04-16	78.9500	82.2500	75.2900	82.2500	+8.940%	38	254	+68.997%
2026-04-15	67.1000	77.0000	67.1000	75.5000	+27.750%	47	255	+84.106%
2026-04-14	60.0000	60.9000	58.4600	59.1000	+14.757%	9	237	+135.195%
2026-04-13	45.1000	51.5600	45.1000	51.5000	+20.187%	8	235	+169.903%
2026-04-10	45.3000	45.3000	42.8500	42.8500	-2.614%	20	241	+224.387%
2026-04-09	42.0000	44.0000	40.9500	44.0000	-0.677%	30	230	+215.909%
2026-04-08	52.2000	52.2000	43.8000	44.3000	-0.225%	116	221	+213.770%
2026-04-07	43.8500	44.4000	41.0000	44.4000	-1.289%	12	201	+213.063%
2026-04-06	44.1200	44.9800	44.1200	44.9800	-1.360%	2	203	+209.026%
2026-04-02	41.2000	45.6000	41.0000	45.6000	+5.312%	35	202	+204.825%
2026-04-01	44.9000	45.6000	43.3000	43.3000	-4.626%	33	202	+221.016%
2026-03-31	42.8600	45.4000	42.5000	45.4000	+18.137%	11	212	+206.167%
2026-03-30	38.5800	41.8200	36.8000	38.4300	+2.919%	44	216	+261.697%
2026-03-27	38.7800	38.8300	37.1000	37.3400	-11.600%	51	202	+272.255%
2026-03-26	45.2200	45.4000	42.2400	42.2400	-5.609%	86	184	+229.072%
2026-03-25	46.9700	46.9700	44.7000	44.7500	-5.291%	22	163	+210.615%
2026-03-24	48.6500	49.0000	47.2500	47.2500	-12.710%	48	158	+194.180%
2026-03-23	56.0000	56.3500	54.1300	54.1300	+0.241%	34	194	+156.789%
2026-03-20	56.7300	56.7300	54.0000	54.0000	-13.710%	6	196	+157.407%
2026-03-18	62.5800	62.5800	62.5800	62.5800	-6.177%	1	195	+122.116%
2026-03-17	66.7000	66.7000	66.7000	66.7000	-2.628%	2	195	+108.396%
2026-03-16	68.5000	68.5000	68.5000	68.5000	+2.622%	1	194	+102.920%
2026-03-13	70.4500	70.4500	65.5500	66.7500	-8.058%	4	194	+108.240%
2026-03-12	72.6000	72.6000	72.6000	72.6000	-2.419%	1	190	+91.460%
2026-03-10	76.0500	76.0500	74.4000	74.4000	-2.745%	2	189	+86.828%
2026-03-09	75.1000	77.3500	75.1000	76.5000	-2.919%	7	188	+81.699%
2026-03-06	80.0000	81.0000	78.8000	78.8000	-0.593%	6	188	+76.396%
2026-03-05	76.6500	79.3500	75.8500	79.2700	+2.218%	40	189	+75.350%
2026-03-04	75.9000	77.5500	75.5300	77.5500	+10.235%	7	169	+79.239%
2026-03-03	67.7500	70.3500	66.4000	70.3500	+2.179%	10	164	+97.584%
2026-03-02	68.3700	70.2600	68.3000	68.8500	+4.986%	23	172	+101.888%
2026-02-27	65.0800	66.5000	65.0000	65.5800	-6.992%	6	172	+111.955%
2026-02-26	74.0000	74.0000	69.7000	70.5100	+0.384%	18	169	+97.135%
2026-02-25	63.7800	70.2500	63.7800	70.2400	+14.211%	55	139	+97.893%
2026-02-24	59.0000	61.5000	59.0000	61.5000	+6.678%	2	139	+126.016%
2026-02-23	61.5000	61.5000	57.6500	57.6500	-14.782%	41	137	+141.110%
2026-02-20	67.5000	69.1000	67.5000	67.6500	-1.096%	8	127	+105.469%
2026-02-19	73.0000	73.3200	68.4000	68.4000	-1.213%	6	124	+103.216%
2026-02-18	69.0000	69.2400	69.0000	69.2400	+0.348%	2	122	+100.751%
2026-02-17	66.3000	69.7400	66.3000	69.0000	-3.090%	9	120	+101.449%
2026-02-13	72.5000	72.9500	71.2000	71.2000	-1.042%	5	121	+95.225%
2026-02-12	71.5000	74.6500	67.9000	71.9500	-1.492%	53	121	+93.190%
2026-02-11	80.0000	80.0000	71.9500	73.0400	-9.380%	47	115	+90.307%
2026-02-09	78.2500	80.6100	78.2500	80.6000	+15.655%	14	84	+72.457%
2026-02-06	66.5000	69.6900	65.5000	69.6900	+5.912%	22	77	+99.455%
2026-02-05	73.9000	73.9000	65.8000	65.8000	-21.216%	6	67	+111.246%
2026-02-04	83.5200	83.5200	83.5200	83.5200	+7.546%	1	66	+66.427%
2026-02-03	87.1000	87.1000	77.6600	77.6600	-13.083%	4	66	+78.985%
2026-02-02	91.2500	91.2500	89.3500	89.3500	-3.925%	2	64	+55.568%
2026-01-30	95.0000	95.0000	93.0000	93.0000	-3.856%	3	64	+49.462%
2026-01-29	97.7700	97.7700	89.6000	96.7300	-32.105%	34	62	+43.699%
2026-01-27	142.9700	142.9700	142.4700	142.4700	+24.428%	2	41	-2.436%
2026-01-22	114.5000	114.5000	114.5000	114.5000	+9.412%	1	41	+21.397%
2026-01-21	113.8400	113.8400	104.6500	104.6500	-8.322%	7	41	+32.824%
2026-01-20	114.1500	114.1500	114.1500	114.1500	-7.323%	1	41	+21.770%
2026-01-15	123.1700	123.1700	123.1700	123.1700	-7.391%	1	41	+12.852%
2026-01-13	133.0000	133.0000	133.0000	133.0000	-13.299%	1	40	+4.511%
2025-12-08	153.4000	153.4000	153.4000	153.4000	+6.884%	5	40	-9.387%
2025-12-04	143.5200	143.5200	143.5200	143.5200	-2.560%	1	40	-3.149%
2025-12-03	147.2900	147.2900	147.2900	147.2900	-11.596%	3	40	-5.628%
2025-11-12	166.6000	166.6100	166.6000	166.6100	+0.096%	35	37	-16.572%
2025-11-06	166.4500	166.4500	166.4500	166.4500	-15.508%	1	3	-16.491%
2025-10-30	197.0000	197.0000	197.0000	197.0000	+13.774%	4	3	-29.442%
2025-10-17	173.1500	173.1500	173.1500	173.1500	-3.752%	1	5	-19.723%
2025-10-15	179.9000	179.9000	179.9000	179.9000	+0.279%	1	4	-22.735%
2025-10-13	179.4000	179.4000	179.4000	179.4000	+0.589%	1	5	-22.520%
2025-10-10	179.4500	179.4500	178.3500	178.3500	-1.388%	3	4	-22.063%
2025-10-01	180.8600	180.8600	180.8600	180.8600	+0.116%	5	3	-23.145%
2025-09-22	180.6500	180.6500	180.6500	180.6500	+1.717%	1	5	-23.056%
2025-09-12	177.6000	177.6000	177.6000	177.6000	+9.057%	1	6	-21.734%
2025-09-05	162.8500	162.8500	162.8500	162.8500	-3.553%	1	5	-14.645%
2025-09-02	171.1000	171.1000	168.8500	168.8500	0.000%	4	4	-17.678%