Dark

MSFT20260821C360
MSFT Aug 21 2026 360.00 Call (MSFT260821C00360000)
option OPRA

EOD

Aug 3, 2026

128.90+25.146%(+25.90)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	116.7700	130.5900	116.7700	128.9000	+25.146%	70	1,991	0.000%
2026-07-31	98.0000	105.0000	92.0400	103.0000	+5.511%	1,029	1,996	+25.146%
2026-07-30	79.3000	98.0000	75.5000	97.6200	+163.838%	114	2,254	+32.043%
2026-07-29	38.7000	43.8900	37.0000	37.0000	-7.615%	53	2,291	+248.378%
2026-07-28	41.0700	45.5400	39.6000	40.0500	+1.908%	30	2,300	+221.848%
2026-07-27	38.0000	40.3000	37.4000	39.3000	+22.240%	16	2,309	+227.990%
2026-07-24	31.9900	33.1600	31.9900	32.1500	+2.880%	7	2,312	+300.933%
2026-07-23	37.5000	37.5000	29.8800	31.2500	-17.806%	1,059	2,308	+312.480%
2026-07-22	40.5000	40.6500	36.7500	38.0200	-18.237%	10	1,286	+239.032%
2026-07-21	46.1900	46.5000	46.1000	46.5000	-5.102%	13	1,284	+177.204%
2026-07-20	40.5000	49.3500	40.5000	49.0000	+11.516%	17	1,283	+163.061%
2026-07-17	43.6900	45.0700	39.8700	43.9400	-12.714%	63	1,284	+193.355%
2026-07-16	44.9000	52.5500	43.7500	50.3400	+11.991%	73	1,314	+156.059%
2026-07-15	41.0000	47.0000	38.0400	44.9500	+19.357%	105	1,330	+186.763%
2026-07-14	33.2000	37.6600	32.5100	37.6600	-10.333%	26	1,318	+242.273%
2026-07-13	40.2600	42.1900	36.7200	42.0000	+14.504%	51	1,321	+206.905%
2026-07-10	40.0000	41.0000	34.4400	36.6800	+1.326%	91	1,324	+251.418%
2026-07-09	29.6400	36.2800	29.2000	36.2000	+1.401%	133	1,291	+256.077%
2026-07-08	36.0000	36.0000	34.5000	35.7000	-11.348%	52	1,281	+261.064%
2026-07-07	44.5500	45.0000	40.1000	40.2700	+4.625%	62	1,280	+220.089%
2026-07-06	37.0000	38.4900	36.2500	38.4900	-8.813%	34	1,269	+234.892%
2026-07-02	39.3000	43.1000	38.3000	42.2100	+12.261%	294	1,294	+205.378%
2026-07-01	35.4000	41.3000	32.2000	37.6000	+22.436%	264	1,294	+242.819%
2026-06-30	28.3700	31.0000	27.9200	30.7100	+7.041%	94	1,323	+319.733%
2026-06-29	33.0000	36.0300	28.1200	28.6900	-14.409%	144	1,283	+349.285%
2026-06-26	22.5000	34.0000	22.0500	33.5200	+67.600%	757	1,282	+284.547%
2026-06-25	24.6500	24.6500	18.7500	20.0000	-23.954%	1,172	1,179	+544.500%
2026-06-24	32.4000	33.7200	26.3000	26.3000	-18.450%	97	751	+390.114%
2026-06-23	31.9500	33.3500	30.3800	32.2500	+16.216%	19	696	+299.690%
2026-06-22	32.2800	35.0000	27.7500	27.7500	-18.238%	165	687	+364.505%
2026-06-18	32.8000	34.8600	31.8500	33.9400	-4.124%	47	625	+279.788%
2026-06-17	42.0000	42.0000	34.5000	35.4000	-19.362%	36	625	+264.124%
2026-06-16	46.6000	46.6000	43.9000	43.9000	-12.200%	19	625	+193.622%
2026-06-15	47.0000	51.3500	47.0000	50.0000	+19.048%	21	617	+157.800%
2026-06-12	39.9800	43.5300	39.9800	42.0000	-2.326%	22	607	+206.905%
2026-06-11	45.0000	45.6000	41.7500	43.0000	-19.521%	55	615	+199.767%
2026-06-10	52.2600	53.4300	52.2600	53.4300	-3.119%	2	599	+141.250%
2026-06-09	56.4500	56.4500	52.7500	55.1500	-7.683%	12	600	+133.726%
2026-06-08	62.4200	62.4200	59.7400	59.7400	-11.562%	3	606	+115.768%
2026-06-05	69.0000	69.0000	67.5500	67.5500	-11.918%	62	605	+90.822%
2026-06-04	77.6200	77.6200	76.6900	76.6900	+0.445%	6	645	+68.079%
2026-06-03	79.2000	79.2000	73.1500	76.3500	-20.419%	23	648	+68.828%
2026-06-02	95.9400	95.9400	95.9400	95.9400	-12.782%	2	639	+34.355%
2026-06-01	108.1500	110.0000	105.8800	110.0000	+19.956%	16	637	+17.182%
2026-05-29	81.0000	91.7000	81.0000	91.7000	+23.087%	15	641	+40.567%
2026-05-28	63.0000	74.5900	63.0000	74.5000	+18.348%	7	643	+73.020%
2026-05-27	61.3000	63.0000	61.3000	62.9500	-8.436%	74	642	+104.766%
2026-05-22	69.7900	69.7900	68.7500	68.7500	+0.277%	46	650	+87.491%
2026-05-21	68.5600	68.5600	68.5600	68.5600	+2.405%	1	632	+88.011%
2026-05-20	63.0500	66.9500	63.0500	66.9500	-9.035%	30	632	+92.532%
2026-05-19	78.1000	78.1000	73.6000	73.6000	+3.327%	4	631	+75.136%
2026-05-18	67.8300	71.2300	67.7100	71.2300	-4.785%	9	631	+80.963%
2026-05-15	64.4500	76.9000	64.4500	74.8100	+22.962%	17	631	+72.303%
2026-05-14	60.8400	60.8400	60.8400	60.8400	+11.164%	1	632	+111.867%
2026-05-13	54.7300	54.7300	54.7300	54.7300	-8.094%	2	630	+135.520%
2026-05-12	59.3300	59.5500	59.3300	59.5500	-1.391%	2	630	+116.457%
2026-05-11	60.4000	61.8100	60.3900	60.3900	-7.021%	3	630	+113.446%
2026-05-08	67.7500	67.7500	64.9500	64.9500	-12.372%	51	629	+98.460%
2026-05-07	71.8000	76.0000	71.6500	74.1200	+25.627%	46	622	+73.907%
2026-05-06	58.2500	59.0000	58.2500	59.0000	-4.762%	5	621	+118.475%
2026-05-05	66.3000	66.3000	61.9500	61.9500	-4.413%	16	625	+108.071%
2026-05-04	70.0000	70.0000	64.8100	64.8100	-0.629%	8	637	+98.889%
2026-05-01	65.3200	65.3200	64.5500	65.2200	+6.918%	4	633	+97.639%
2026-04-30	63.7000	63.7000	53.0000	61.0000	-17.679%	83	633	+111.311%
2026-04-29	77.0000	77.0000	73.8000	74.1000	-8.053%	102	626	+73.954%
2026-04-28	80.0000	80.5900	80.0000	80.5900	+3.920%	3	598	+59.945%
2026-04-27	74.9300	77.5500	74.9300	77.5500	+8.159%	15	600	+66.215%
2026-04-24	71.7000	71.7000	71.7000	71.7000	+1.919%	1	600	+79.777%
2026-04-23	74.8500	74.8500	67.2700	70.3500	-14.985%	19	600	+83.227%
2026-04-22	81.5000	83.5000	81.5000	82.7500	+8.170%	103	594	+55.770%
2026-04-21	71.1500	78.3800	71.1500	76.5000	+5.926%	20	496	+68.497%
2026-04-20	72.2200	72.2200	72.2200	72.2200	-5.223%	1	496	+78.482%
2026-04-17	77.3200	80.3500	74.6000	76.2000	+2.834%	44	497	+69.160%
2026-04-16	71.2800	74.5000	68.0000	74.1000	+8.175%	27	487	+73.954%
2026-04-15	59.0000	68.5000	59.0000	68.5000	+32.546%	47	488	+88.175%
2026-04-14	51.5400	53.7500	51.2000	51.6800	+14.084%	40	503	+149.420%
2026-04-13	39.0000	45.3000	39.0000	45.3000	+21.285%	24	522	+184.547%
2026-04-10	38.1900	39.0700	36.7800	37.3500	-2.861%	35	526	+245.114%
2026-04-09	37.5000	38.4500	34.8000	38.4500	+0.919%	289	527	+235.241%
2026-04-08	44.8500	45.1500	38.0500	38.1000	+1.600%	66	284	+238.320%
2026-04-07	37.3000	37.5000	37.0700	37.5000	-2.471%	36	261	+243.733%
2026-04-06	39.2300	39.2300	38.3000	38.4500	-0.517%	20	248	+235.241%
2026-04-02	36.1500	38.6500	35.3000	38.6500	+3.453%	6	248	+233.506%
2026-04-01	39.0000	39.6500	37.2000	37.3600	-4.767%	22	248	+245.021%
2026-03-31	36.5000	39.2300	34.7000	39.2300	+18.092%	96	236	+228.575%
2026-03-30	32.6000	35.8800	31.5500	33.2200	+4.894%	113	241	+288.019%
2026-03-27	33.1000	33.5000	31.6700	31.6700	-13.706%	105	213	+307.010%
2026-03-26	38.9000	38.9500	36.5000	36.7000	-6.782%	68	155	+251.226%
2026-03-25	40.8500	40.8500	38.5500	39.3700	-3.905%	18	136	+227.407%
2026-03-24	42.2500	42.3000	40.5400	40.9700	-13.383%	37	140	+214.620%
2026-03-23	48.7000	48.7000	47.3000	47.3000	-4.406%	77	156	+172.516%
2026-03-20	49.5000	49.5000	49.0500	49.4800	-2.980%	34	150	+160.509%
2026-03-19	52.8500	52.8500	51.0000	51.0000	-8.847%	79	133	+152.745%
2026-03-18	55.9500	55.9500	55.9500	55.9500	-5.887%	1	109	+130.384%
2026-03-17	59.4500	59.4500	59.4000	59.4500	-0.485%	30	108	+116.821%
2026-03-16	58.3500	60.6800	58.3500	59.7400	-8.501%	6	98	+115.768%
2026-03-12	65.2900	65.2900	65.2900	65.2900	-3.702%	2	94	+97.427%
2026-03-09	67.8000	67.8000	67.8000	67.8000	-6.198%	1	95	+90.118%
2026-03-06	72.2800	72.2800	72.2800	72.2800	+1.374%	1	96	+78.334%
2026-03-05	67.0000	71.7500	67.0000	71.3000	-0.488%	12	96	+80.785%
2026-03-04	66.9000	71.6500	65.9100	71.6500	+6.701%	4	96	+79.902%
2026-03-03	67.1500	67.1500	67.1500	67.1500	+8.306%	2	98	+91.958%
2026-03-02	63.1000	63.1000	62.0000	62.0000	+5.085%	9	98	+107.903%
2026-02-27	59.0000	59.0000	59.0000	59.0000	-6.349%	2	97	+118.475%
2026-02-26	63.7900	68.6000	63.0000	63.0000	+1.531%	18	95	+104.603%
2026-02-25	57.1100	62.2000	57.1100	62.0500	+14.907%	43	114	+107.736%
2026-02-24	52.2100	54.0500	52.2100	54.0000	+5.675%	24	114	+138.704%
2026-02-23	56.0000	56.0000	51.1000	51.1000	-15.257%	24	95	+152.250%
2026-02-20	61.0500	61.6000	60.3000	60.3000	-2.585%	4	76	+113.765%
2026-02-19	61.9000	61.9000	61.9000	61.9000	-5.525%	1	76	+108.239%
2026-02-13	63.4300	66.0500	63.4300	65.5200	-1.147%	13	64	+96.734%
2026-02-12	66.6000	66.6000	63.9500	66.2800	+0.883%	46	64	+94.478%
2026-02-11	68.5000	68.5000	65.2000	65.7000	-14.786%	7	51	+96.195%
2026-02-10	78.0000	78.7500	77.1000	77.1000	+14.732%	3	48	+67.185%
2026-02-09	67.2000	67.2000	67.2000	67.2000	+6.785%	3	47	+91.815%
2026-02-06	62.9300	62.9300	62.9300	62.9300	+6.211%	1	44	+104.831%
2026-02-05	63.0000	64.2500	59.2500	59.2500	-21.294%	10	45	+117.553%
2026-02-04	76.4000	76.4000	75.2800	75.2800	+7.851%	2	44	+71.227%
2026-02-03	73.9000	73.9000	69.8000	69.8000	-14.356%	4	42	+84.670%
2026-02-02	81.5000	81.5000	81.5000	81.5000	-1.570%	5	43	+58.160%
2026-01-29	90.0000	90.0000	82.8000	82.8000	-32.491%	4	40	+55.676%
2026-01-26	122.6500	122.6500	122.6500	122.6500	+23.951%	6	37	+5.096%
2026-01-21	98.9500	98.9500	98.9500	98.9500	-22.894%	13	31	+30.268%
2026-01-05	128.7200	128.7200	128.3300	128.3300	-1.323%	2	19	+0.444%
2026-01-02	130.0500	130.0500	130.0500	130.0500	-4.899%	1	19	-0.884%
2025-12-18	136.7500	136.7500	136.7500	136.7500	-9.106%	1	20	-5.740%
2025-11-18	150.4500	150.4500	150.4500	150.4500	-14.759%	13	19	-14.324%
2025-11-03	176.5000	176.5000	176.5000	176.5000	+2.915%	1	7	-26.969%
2025-10-31	171.5000	171.5000	171.5000	171.5000	-11.598%	1	7	-24.840%
2025-10-29	194.0000	194.0000	194.0000	194.0000	+7.742%	5	8	-33.557%
2025-10-24	180.0600	180.0600	180.0600	180.0600	+1.157%	1	3	-28.413%
2025-10-22	178.0000	178.0000	178.0000	178.0000	+7.332%	1	3	-27.584%
2025-09-25	165.8400	165.8400	165.8400	165.8400	-1.852%	1	3	-22.274%
2025-09-15	168.9700	168.9700	168.9700	168.9700	-0.012%	1	3	-23.714%
2025-09-12	168.9900	168.9900	168.9900	168.9900	+1.477%	1	3	-23.723%
2025-08-29	166.5300	166.5300	166.5300	166.5300	-6.862%	1	1	-22.597%
2025-08-18	178.8000	178.8000	178.8000	178.8000	0.000%	1	1	-27.908%