Dark

MSFT20260821C370
MSFT Aug 21 2026 370.00 Call (MSFT260821C00370000)
option OPRA

EOD

Aug 3, 2026

120.37+26.002%(+24.84)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	108.3400	121.5000	108.3400	120.3700	+26.002%	73	3,872	0.000%
2026-07-31	87.5900	95.5300	86.3000	95.5300	+9.868%	44	3,890	+26.002%
2026-07-30	68.7500	88.5500	65.6000	86.9500	+187.438%	283	3,902	+38.436%
2026-07-29	30.2500	38.0000	30.1700	30.2500	-7.774%	154	4,032	+297.917%
2026-07-28	33.5000	37.6200	32.2600	32.8000	+10.512%	64	4,054	+266.982%
2026-07-27	30.5000	33.0000	29.2000	29.6800	+11.916%	48	4,077	+305.559%
2026-07-24	28.0000	28.0000	25.3100	26.5200	+7.238%	35	4,079	+353.884%
2026-07-23	31.7500	31.7500	23.8500	24.7300	-21.242%	45	4,062	+386.737%
2026-07-22	34.2000	34.2000	30.0500	31.4000	-20.305%	45	4,059	+283.344%
2026-07-21	39.1300	40.0000	38.4000	39.4000	-1.746%	21	4,043	+205.508%
2026-07-20	34.2500	42.0000	32.9000	40.1000	+8.320%	217	4,050	+200.175%
2026-07-17	36.4900	38.3000	33.4100	37.0200	-8.975%	99	4,033	+225.149%
2026-07-16	38.8600	44.9500	35.2500	40.6700	+9.771%	99	4,010	+195.968%
2026-07-15	32.2000	39.6500	32.1300	37.0500	+21.436%	191	4,054	+224.885%
2026-07-14	28.4300	31.5500	27.0000	30.5100	-9.196%	35	4,019	+294.526%
2026-07-13	32.3500	36.0000	30.8000	33.6000	+10.891%	206	4,019	+258.244%
2026-07-10	32.0000	35.0000	28.2000	30.3000	+1.508%	344	4,100	+297.261%
2026-07-09	22.8500	29.9000	22.8500	29.8500	+2.051%	282	4,006	+303.250%
2026-07-08	30.6500	30.6500	28.3800	29.2500	-12.972%	142	3,853	+311.521%
2026-07-07	36.3000	38.0000	33.6100	33.6100	+3.959%	128	3,895	+258.137%
2026-07-06	29.2400	32.3300	28.7000	32.3300	-7.151%	160	3,999	+272.317%
2026-07-02	32.0000	36.5000	31.1300	34.8200	+11.424%	287	4,236	+245.692%
2026-07-01	29.3500	34.6000	26.3000	31.2500	+23.713%	724	4,236	+285.184%
2026-06-30	24.5000	25.8000	23.0000	25.2600	+5.514%	894	4,509	+376.524%
2026-06-29	28.0000	30.0500	23.0000	23.9400	-7.209%	1,104	4,365	+402.799%
2026-06-26	18.4500	28.3800	18.4000	25.8000	+55.985%	3,806	4,067	+366.550%
2026-06-25	19.8400	20.1000	15.1500	16.5400	-23.034%	1,425	4,412	+627.751%
2026-06-24	24.3500	28.0000	21.4500	21.4900	-18.906%	372	3,585	+460.121%
2026-06-23	25.2500	27.4000	24.4200	26.5000	+17.778%	345	3,412	+354.226%
2026-06-22	27.7500	29.9500	22.1900	22.5000	-22.919%	1,774	3,431	+434.978%
2026-06-18	28.6900	29.5100	26.0000	29.1900	-0.307%	1,257	1,160	+312.367%
2026-06-17	35.0000	35.0000	28.5100	29.2800	-22.744%	57	1,160	+311.100%
2026-06-16	40.5000	40.5000	36.8900	37.9000	-10.655%	193	1,160	+217.599%
2026-06-15	41.2000	44.8000	41.0500	42.4200	+13.514%	77	1,059	+183.758%
2026-06-12	33.9500	37.3700	33.0500	37.3700	-2.555%	92	1,012	+222.103%
2026-06-11	38.1500	38.8500	34.9000	38.3500	-13.820%	177	953	+213.872%
2026-06-10	44.8200	44.8200	44.5000	44.5000	-6.276%	4	868	+170.494%
2026-06-09	46.1200	47.4800	46.0200	47.4800	-12.399%	5	872	+153.517%
2026-06-08	54.0000	54.4300	53.4500	54.2000	-11.525%	6	873	+122.085%
2026-06-05	66.5000	66.5000	61.2600	61.2600	-7.894%	17	873	+96.490%
2026-06-04	69.1300	72.9000	66.5100	66.5100	-1.932%	9	872	+80.980%
2026-06-03	67.8200	67.8200	67.8200	67.8200	-18.230%	1	876	+77.485%
2026-06-02	85.2000	86.7100	81.9900	82.9400	-16.442%	14	877	+45.129%
2026-06-01	100.0000	100.5000	96.6200	99.2600	+22.392%	18	878	+21.267%
2026-05-29	76.5000	81.1000	76.5000	81.1000	+22.047%	9	887	+48.422%
2026-05-28	60.2500	66.5000	60.2500	66.4500	+23.720%	10	890	+81.144%
2026-05-27	53.4000	56.5100	53.4000	53.7100	-5.953%	64	892	+124.111%
2026-05-26	59.0900	59.0900	56.6000	57.1100	-4.737%	7	889	+110.769%
2026-05-22	60.5500	60.5500	59.1000	59.9500	+0.756%	5	888	+100.784%
2026-05-21	59.1700	60.3600	59.0000	59.5000	-2.138%	18	887	+102.303%
2026-05-20	59.5000	60.9700	59.5000	60.8000	+3.967%	3	887	+97.977%
2026-05-19	70.5300	70.5300	58.4800	58.4800	-9.878%	7	887	+105.831%
2026-05-18	59.7500	64.8900	59.7000	64.8900	+1.075%	21	887	+85.499%
2026-05-15	56.3500	68.5500	56.3500	64.2000	+20.722%	60	887	+87.492%
2026-05-14	51.3500	55.0000	51.3500	53.1800	+7.002%	5	889	+126.344%
2026-05-13	47.3500	49.7000	47.3500	49.7000	-2.835%	21	887	+142.193%
2026-05-12	52.0000	53.0000	51.1500	51.1500	-5.014%	6	887	+135.327%
2026-05-11	53.9500	54.1000	53.0000	53.8500	-7.838%	11	887	+123.528%
2026-05-08	58.5000	58.8000	58.3000	58.4300	-6.527%	12	885	+106.007%
2026-05-07	67.2000	67.2000	62.5000	62.5100	+12.671%	14	885	+92.561%
2026-05-06	57.7500	58.3600	55.4800	55.4800	-1.105%	21	887	+116.961%
2026-05-05	54.0000	56.1000	53.5700	56.1000	-2.435%	15	889	+114.563%
2026-05-04	60.7000	60.7000	57.5000	57.5000	-1.406%	10	894	+109.339%
2026-05-01	57.0000	58.6600	55.7900	58.3200	+8.241%	44	894	+106.396%
2026-04-30	55.3000	55.3000	46.6700	53.8800	-20.765%	45	894	+123.404%
2026-04-29	69.0000	70.0000	67.3000	68.0000	-6.375%	16	892	+77.015%
2026-04-28	71.8200	72.6300	71.0000	72.6300	+3.831%	5	893	+65.730%
2026-04-27	66.7000	70.7000	66.7000	69.9500	+7.154%	20	894	+72.080%
2026-04-24	65.2800	65.2800	65.2800	65.2800	+5.717%	2	892	+84.390%
2026-04-23	62.8000	67.2400	59.2500	61.7500	-17.258%	34	894	+94.931%
2026-04-22	70.0000	76.1000	69.5000	74.6300	+8.458%	26	894	+61.289%
2026-04-21	65.7500	71.1000	65.7500	68.8100	+9.309%	35	916	+74.931%
2026-04-20	63.5000	64.5300	62.9400	62.9500	-5.876%	10	916	+91.215%
2026-04-17	69.6500	75.5000	66.8800	66.8800	+0.045%	70	915	+79.979%
2026-04-16	66.1000	66.8500	60.5000	66.8500	+12.334%	24	941	+80.060%
2026-04-15	49.0000	62.0000	49.0000	59.5100	+29.510%	50	943	+102.269%
2026-04-14	42.7000	47.6000	42.4500	45.9500	+14.020%	138	943	+161.959%
2026-04-13	32.7500	40.3000	32.4800	40.3000	+27.049%	229	964	+198.685%
2026-04-10	32.7700	34.0800	31.2400	31.7200	-2.848%	920	1,068	+279.477%
2026-04-09	31.5000	32.6500	29.4700	32.6500	-2.683%	164	503	+268.668%
2026-04-08	39.0600	39.3000	32.1500	33.5500	+4.975%	126	478	+258.778%
2026-04-07	31.6700	32.1000	29.7500	31.9600	-2.739%	54	498	+276.627%
2026-04-06	33.5700	33.5700	31.9500	32.8600	-3.353%	73	505	+266.312%
2026-04-02	30.3700	34.0000	29.8000	34.0000	+6.250%	189	415	+254.029%
2026-04-01	34.5000	34.5000	31.8000	32.0000	-4.192%	171	415	+276.156%
2026-03-31	31.3000	34.1400	29.5500	33.4000	+24.534%	165	392	+260.389%
2026-03-30	28.1700	30.3500	26.8000	26.8200	+0.262%	119	362	+348.807%
2026-03-27	29.9000	29.9000	26.7500	26.7500	-14.564%	69	336	+349.981%
2026-03-26	33.5500	35.1300	30.9300	31.3100	-6.398%	187	316	+284.446%
2026-03-25	36.2000	36.5400	32.9500	33.4500	-4.155%	120	292	+259.851%
2026-03-24	40.2500	40.2500	34.7000	34.9000	-16.746%	137	259	+244.900%
2026-03-20	42.7500	43.7600	41.9000	41.9200	-7.359%	34	188	+187.142%
2026-03-19	46.2000	46.2000	45.2500	45.2500	-7.653%	79	185	+166.011%
2026-03-18	48.9300	49.0000	48.9300	49.0000	-7.302%	2	161	+145.653%
2026-03-17	52.9500	52.9500	52.8200	52.8600	-2.111%	29	159	+127.715%
2026-03-16	52.5000	54.0000	52.4500	54.0000	+2.370%	23	154	+122.907%
2026-03-13	54.2500	54.2500	52.7500	52.7500	-9.597%	8	151	+128.190%
2026-03-11	61.0500	61.0500	58.3500	58.3500	-6.550%	3	145	+106.290%
2026-03-10	62.4400	62.4400	62.4400	62.4400	-1.203%	10	142	+92.777%
2026-03-09	62.5000	63.2000	59.8000	63.2000	+2.764%	9	142	+90.459%
2026-03-05	63.0700	64.6000	61.5000	61.5000	-2.767%	4	139	+95.724%
2026-03-04	59.8000	64.0500	57.1000	63.2500	+9.334%	31	138	+90.308%
2026-03-03	57.0000	57.8500	57.0000	57.8500	+13.431%	3	118	+108.073%
2026-02-27	50.4800	51.0000	50.4800	51.0000	-11.381%	2	120	+136.020%
2026-02-26	60.0000	60.0000	57.5500	57.5500	+2.768%	6	118	+109.157%
2026-02-25	51.7500	56.0000	51.7500	56.0000	+17.400%	24	117	+114.946%
2026-02-24	44.4800	47.7000	44.4800	47.7000	+6.000%	27	117	+152.348%
2026-02-23	50.0000	50.0000	45.0000	45.0000	-17.808%	37	102	+167.489%
2026-02-20	53.3500	55.6000	53.3500	54.7500	-1.970%	4	83	+119.854%
2026-02-18	55.4000	56.7000	55.4000	55.8500	+4.883%	8	83	+115.524%
2026-02-17	53.0000	53.5000	53.0000	53.2500	-5.919%	44	79	+126.047%
2026-02-13	55.5000	56.6000	55.5000	56.6000	-4.068%	2	64	+112.668%
2026-02-11	59.0000	59.0000	59.0000	59.0000	-10.511%	4	64	+104.017%
2026-02-10	68.6000	68.6000	65.9300	65.9300	+1.901%	3	62	+82.572%
2026-02-09	64.7000	64.7000	64.7000	64.7000	+14.615%	1	64	+86.043%
2026-02-06	53.7800	56.4500	51.8000	56.4500	+7.524%	4	64	+113.233%
2026-02-05	60.1500	60.1500	52.5000	52.5000	-18.313%	51	64	+129.276%
2026-02-03	64.2700	64.2700	64.2700	64.2700	-11.401%	1	20	+87.288%
2026-02-02	78.9700	78.9700	72.5400	72.5400	-8.640%	7	19	+65.936%
2026-01-30	79.5000	80.5000	79.4000	79.4000	+0.253%	4	14	+51.599%
2026-01-29	80.0000	80.5000	74.0000	79.2000	-16.190%	9	14	+51.982%
2026-01-22	94.5000	94.5000	94.5000	94.5000	+5.669%	1	6	+27.376%
2026-01-21	89.4300	89.4300	89.4300	89.4300	-41.549%	1	7	+34.597%
2025-11-17	153.0000	153.0000	153.0000	153.0000	+1.325%	1	6	-21.327%
2025-11-11	151.0000	151.0000	151.0000	151.0000	-19.617%	1	7	-20.285%
2025-10-28	195.1000	195.1000	187.8500	187.8500	+9.982%	6	7	-35.922%
2025-10-24	170.8000	170.8000	170.8000	170.8000	+1.095%	1	9	-29.526%
2025-10-23	168.9500	168.9500	168.9500	168.9500	+3.650%	1	8	-28.754%
2025-10-20	163.0000	163.0000	163.0000	163.0000	+5.954%	1	8	-26.153%
2025-09-12	153.8400	153.8400	153.8400	153.8400	+4.136%	1	7	-21.756%
2025-09-09	147.7300	147.7300	147.7300	147.7300	-6.500%	1	6	-18.520%
2025-08-20	158.0000	158.0000	158.0000	158.0000	0.000%	5	5	-23.816%