Dark

MSFT20260821C380
MSFT Aug 21 2026 380.00 Call (MSFT260821C00380000)
option OPRA

EOD

Aug 3, 2026

110.65+27.184%(+23.65)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	98.4400	111.8000	98.4400	110.6500	+27.184%	130	5,368	0.000%
2026-07-31	70.1500	87.0000	70.1500	87.0000	+14.024%	298	5,477	+27.184%
2026-07-30	59.8500	79.3500	56.3500	76.3000	+218.847%	394	5,641	+45.020%
2026-07-29	25.9500	31.2000	23.7000	23.9300	-9.011%	138	5,852	+362.390%
2026-07-28	27.2400	31.0500	25.3000	26.3000	+8.364%	299	5,871	+320.722%
2026-07-27	24.2000	26.5000	22.8200	24.2700	+23.011%	431	6,031	+355.913%
2026-07-24	24.1000	24.1000	19.7300	19.7300	-3.521%	242	6,022	+460.821%
2026-07-23	26.3000	26.3000	18.4500	20.4500	-22.801%	513	5,959	+441.076%
2026-07-22	29.3000	29.3000	24.3000	26.4900	-15.096%	429	5,779	+317.705%
2026-07-21	32.0100	33.7000	30.9700	31.2000	-9.827%	131	5,843	+254.647%
2026-07-20	27.1300	34.9200	26.8600	34.6000	+14.494%	89	5,836	+219.798%
2026-07-17	30.3000	33.0000	27.2000	30.2200	-12.151%	76	5,857	+266.148%
2026-07-16	32.6500	37.6000	29.3800	34.4000	+11.075%	417	5,863	+221.657%
2026-07-15	26.3000	33.4000	26.3000	30.9700	+24.879%	803	6,006	+257.281%
2026-07-14	22.0000	25.8500	21.5000	24.8000	-12.212%	2,338	6,126	+346.169%
2026-07-13	26.8500	29.7500	23.5000	28.2500	+13.317%	494	4,975	+291.681%
2026-07-10	25.6500	28.4400	22.7500	24.9300	+1.755%	575	5,111	+343.843%
2026-07-09	19.1800	24.5000	18.9000	24.5000	+1.786%	890	5,087	+351.633%
2026-07-08	24.6500	25.0600	22.7700	24.0700	-11.993%	412	4,901	+359.701%
2026-07-07	29.7900	32.5000	27.3500	27.3500	+3.013%	432	4,824	+304.570%
2026-07-06	27.4900	28.0000	23.7200	26.5500	-9.386%	458	4,838	+316.761%
2026-07-02	26.2400	30.1500	26.1000	29.3000	+12.261%	554	4,593	+277.645%
2026-07-01	23.8000	28.9000	21.0000	26.1000	+25.481%	2,090	4,593	+323.946%
2026-06-30	19.9300	20.8000	18.8000	20.8000	+6.394%	756	5,107	+431.971%
2026-06-29	22.5800	25.0500	18.7800	19.5500	-11.015%	673	4,879	+465.985%
2026-06-26	14.8700	23.4500	14.8000	21.9700	+64.078%	1,242	4,864	+403.641%
2026-06-25	16.3000	16.3000	12.1800	13.3900	-23.486%	1,325	4,486	+726.363%
2026-06-24	21.1500	23.5000	17.2300	17.5000	-16.667%	850	4,068	+532.286%
2026-06-23	19.3500	22.6000	19.3500	21.0000	+15.385%	1,537	3,855	+426.905%
2026-06-22	21.7100	25.0000	18.0000	18.2000	-24.387%	2,276	3,135	+507.967%
2026-06-18	23.5000	25.1000	21.1900	24.0700	-0.414%	1,496	1,975	+359.701%
2026-06-17	28.9400	29.8200	23.4000	24.1700	-25.859%	599	1,975	+357.799%
2026-06-16	33.4500	33.4500	30.8500	32.6000	-9.243%	187	1,975	+239.417%
2026-06-15	32.5500	38.0000	32.5500	35.9200	+14.032%	178	1,956	+208.046%
2026-06-12	28.4800	31.5000	28.0000	31.5000	-3.137%	367	1,912	+251.270%
2026-06-11	33.4000	33.4000	28.8900	32.5200	-15.686%	206	1,819	+240.252%
2026-06-10	40.4000	40.4000	38.5700	38.5700	-5.047%	29	1,763	+186.881%
2026-06-09	44.5000	45.0000	37.9500	40.6200	-14.484%	64	1,762	+172.403%
2026-06-08	47.4000	47.5000	44.0000	47.5000	-5.397%	109	1,716	+132.947%
2026-06-05	55.1000	55.1000	49.4800	50.2100	-15.684%	60	1,615	+120.374%
2026-06-04	65.0000	65.0000	58.3300	59.5500	-0.268%	6	1,643	+85.810%
2026-06-03	62.5000	63.2300	57.0000	59.7100	-20.227%	14	1,640	+85.312%
2026-06-02	74.8500	74.8500	74.8500	74.8500	-14.943%	1	1,649	+47.829%
2026-06-01	88.0000	92.0000	87.3500	88.0000	+18.200%	15	1,650	+25.739%
2026-05-29	65.8000	74.5000	65.8000	74.4500	+27.921%	42	1,665	+48.623%
2026-05-28	51.3300	60.7000	51.3300	58.2000	+22.397%	21	1,683	+90.120%
2026-05-27	47.3800	48.7000	45.4500	47.5500	-3.157%	39	1,694	+132.702%
2026-05-26	50.0000	50.5500	47.7300	49.1000	-6.136%	28	1,679	+125.356%
2026-05-22	56.5800	56.5800	51.3500	52.3100	-1.339%	7	1,671	+111.527%
2026-05-21	57.4300	58.5000	51.6800	53.0200	-2.716%	111	1,678	+108.695%
2026-05-20	48.4800	54.5000	48.4700	54.5000	+6.863%	17	1,678	+103.028%
2026-05-19	62.7600	62.7600	51.0000	51.0000	-8.273%	17	1,566	+116.961%
2026-05-18	52.5500	56.0000	51.9400	55.6000	+0.361%	26	1,566	+99.011%
2026-05-15	49.8000	60.3900	49.8000	55.4000	+19.991%	42	1,566	+99.729%
2026-05-14	46.3500	47.2800	45.0000	46.1700	+7.748%	13	1,545	+139.658%
2026-05-13	42.8000	43.1200	40.0000	42.8500	-4.799%	13	1,526	+158.226%
2026-05-12	44.8300	46.0900	44.7000	45.0100	-4.132%	14	1,526	+145.834%
2026-05-11	46.4000	48.1000	45.4500	46.9500	-7.760%	391	1,526	+135.676%
2026-05-08	51.5600	52.9000	50.4500	50.9000	-9.107%	48	1,480	+117.387%
2026-05-07	53.9000	58.6700	53.9000	56.0000	+15.037%	24	1,458	+97.589%
2026-05-06	45.1200	51.1300	43.7300	48.6800	+1.628%	112	1,472	+127.301%
2026-05-05	48.0000	48.2100	46.5300	47.9000	-4.544%	16	1,401	+131.002%
2026-05-04	54.3500	54.3500	49.4000	50.1800	-1.026%	25	1,405	+120.506%
2026-05-01	48.5000	52.8000	48.5000	50.7000	+6.737%	27	1,406	+118.245%
2026-04-30	48.6000	50.0000	40.4000	47.5000	-21.811%	79	1,406	+132.947%
2026-04-29	62.0500	62.0500	59.3200	60.7500	-7.506%	19	1,400	+82.140%
2026-04-28	60.7300	65.6800	60.7300	65.6800	+4.736%	16	1,412	+68.468%
2026-04-27	60.9500	62.7100	58.2700	62.7100	+1.967%	6	1,411	+76.447%
2026-04-24	57.2800	61.5000	57.1000	61.5000	+9.723%	13	1,411	+79.919%
2026-04-23	57.9400	60.0000	52.5600	56.0500	-16.963%	36	1,414	+97.413%
2026-04-22	62.8900	67.9200	62.8900	67.5000	+10.656%	23	1,426	+63.926%
2026-04-21	56.5000	63.0800	56.5000	61.0000	+7.394%	101	1,435	+81.393%
2026-04-20	56.6900	59.7500	55.5000	56.8000	-5.726%	18	1,466	+94.806%
2026-04-17	61.7000	67.3000	59.1600	60.2500	+1.516%	167	1,472	+83.651%
2026-04-16	57.6300	59.7300	53.1500	59.3500	+10.419%	101	1,561	+86.436%
2026-04-15	42.4500	55.3500	42.4500	53.7500	+33.706%	512	1,615	+105.860%
2026-04-14	36.5700	41.1000	36.4000	40.2000	+15.517%	171	1,526	+175.249%
2026-04-13	27.5000	34.8000	27.0000	34.8000	+31.321%	424	1,506	+217.960%
2026-04-10	27.4500	29.2500	26.3500	26.5000	-4.847%	345	1,531	+317.547%
2026-04-09	26.5000	27.8500	24.5000	27.8500	-1.590%	1,907	1,300	+297.307%
2026-04-08	33.1700	33.1700	27.1000	28.3000	+0.533%	245	2,212	+290.989%
2026-04-07	26.5000	28.1500	24.7000	28.1500	+2.289%	1,791	2,199	+293.073%
2026-04-06	28.4000	28.4000	26.8100	27.5200	-4.278%	75	537	+302.071%
2026-04-02	24.9000	28.9000	24.9000	28.7500	+6.481%	87	491	+284.870%
2026-04-01	28.2500	29.0000	26.6800	27.0000	-3.743%	83	491	+309.815%
2026-03-31	26.5200	28.7400	25.3000	28.0500	+19.565%	59	441	+294.474%
2026-03-30	23.3000	25.9400	22.4000	23.4600	+5.202%	88	463	+371.654%
2026-03-27	24.0000	24.0000	22.3000	22.3000	-15.370%	124	502	+396.188%
2026-03-26	28.0000	29.7200	26.1700	26.3500	-8.188%	114	462	+319.924%
2026-03-25	31.1000	31.3100	27.9000	28.7000	-4.238%	166	455	+285.540%
2026-03-24	34.5000	34.5000	29.6500	29.9700	-15.219%	325	427	+269.203%
2026-03-23	36.7500	37.4000	35.1000	35.3500	-1.669%	22	354	+213.013%
2026-03-20	37.2000	37.6800	35.7000	35.9500	-7.584%	70	345	+207.789%
2026-03-19	40.5000	40.5000	38.9000	38.9000	-9.006%	17	319	+184.447%
2026-03-18	44.6000	44.6000	42.7500	42.7500	-7.166%	8	316	+158.830%
2026-03-17	49.8000	49.8000	46.0000	46.0500	-2.725%	140	313	+140.282%
2026-03-16	45.6000	47.3400	45.0000	47.3400	+2.913%	8	265	+133.735%
2026-03-13	48.7000	48.7000	46.0000	46.0000	-10.853%	30	262	+140.543%
2026-03-12	51.4400	51.6000	51.4400	51.6000	-0.193%	6	252	+114.438%
2026-03-11	51.7000	51.7000	51.7000	51.7000	-5.138%	10	253	+114.023%
2026-03-10	55.0000	55.0000	52.7500	54.5000	-1.357%	11	253	+103.028%
2026-03-09	55.2500	55.2500	55.2500	55.2500	-4.113%	1	249	+100.271%
2026-03-06	60.0000	60.0000	57.2000	57.6200	-1.588%	8	249	+92.034%
2026-03-05	58.0000	58.5500	54.9000	58.5500	+8.346%	29	250	+88.984%
2026-03-04	55.0000	56.5000	54.0400	54.0400	-0.369%	6	238	+104.756%
2026-03-03	54.2200	54.3200	54.1100	54.2400	+9.465%	5	235	+104.001%
2026-03-02	47.0000	50.6500	47.0000	49.5500	+7.835%	17	235	+123.310%
2026-02-27	46.0700	46.7500	45.4500	45.9500	-7.359%	13	232	+140.805%
2026-02-26	50.4500	52.5000	49.6000	49.6000	-1.057%	10	228	+123.085%
2026-02-25	44.4000	50.1300	44.4000	50.1300	+23.839%	37	235	+120.726%
2026-02-24	41.0000	41.7000	39.9500	40.4800	+2.042%	32	235	+173.345%
2026-02-23	42.2000	43.0800	39.2100	39.6700	-16.939%	123	226	+178.926%
2026-02-20	48.2000	48.9000	47.5000	47.7600	-2.531%	57	194	+131.679%
2026-02-19	51.7800	51.7800	49.0000	49.0000	-1.249%	86	190	+125.816%
2026-02-18	49.6500	49.6500	49.6200	49.6200	+0.040%	3	138	+122.995%
2026-02-17	49.0000	49.6500	47.2400	49.6000	-2.458%	15	138	+123.085%
2026-02-13	52.7000	52.7000	50.1000	50.8500	-0.839%	5	126	+117.601%
2026-02-12	52.0300	54.5000	51.2800	51.2800	-2.324%	34	126	+115.776%
2026-02-11	57.0800	57.0800	51.6300	52.5000	-12.500%	84	108	+110.762%
2026-02-10	62.2000	65.1000	60.0000	60.0000	+0.840%	35	147	+84.417%
2026-02-09	53.2500	59.6400	53.2500	59.5000	+19.000%	50	123	+85.966%
2026-02-06	48.5000	50.0000	46.6300	50.0000	+6.906%	13	88	+121.300%
2026-02-05	52.8300	52.8300	46.7700	46.7700	-21.249%	8	78	+136.583%
2026-02-04	62.0000	62.0000	59.3900	59.3900	+4.726%	7	73	+86.311%
2026-02-03	56.5600	56.7100	56.5600	56.7100	-17.212%	3	68	+95.115%
2026-02-02	68.5000	68.5000	68.5000	68.5000	-1.933%	1	65	+61.533%
2026-01-30	78.8100	78.8100	69.8500	69.8500	+1.971%	7	64	+58.411%
2026-01-29	73.3000	73.3000	66.8000	68.5000	-39.807%	51	68	+61.533%
2026-01-27	113.8000	113.8000	113.8000	113.8000	+8.072%	1	31	-2.768%
2026-01-23	99.0000	105.3000	99.0000	105.3000	+29.680%	3	31	+5.081%
2026-01-21	84.2000	84.2000	81.2000	81.2000	-16.812%	2	29	+36.268%
2026-01-16	97.6100	97.6100	97.6100	97.6100	+0.837%	1	26	+13.359%
2026-01-15	96.8000	96.8000	96.8000	96.8000	-2.074%	2	26	+14.308%
2026-01-14	98.8500	98.8500	98.8500	98.8500	-5.452%	1	24	+11.937%
2026-01-13	104.5000	104.5500	104.5000	104.5500	-3.427%	2	24	+5.835%
2026-01-05	108.2600	108.2600	108.2600	108.2600	-9.398%	5	19	+2.208%
2026-01-02	119.4900	119.4900	119.4900	119.4900	-6.187%	3	19	-7.398%
2025-11-19	127.3700	127.3700	127.3700	127.3700	-12.031%	3	16	-13.127%
2025-11-10	141.4600	144.7900	141.4600	144.7900	+4.053%	2	16	-23.579%
2025-11-06	139.1500	139.1500	139.1500	139.1500	-22.197%	1	16	-20.481%
2025-10-28	178.8500	178.8500	178.8500	178.8500	+17.819%	1	15	-38.133%
2025-09-19	151.8000	151.8000	151.8000	151.8000	+0.297%	2	14	-27.108%
2025-09-18	151.3500	151.3500	151.3500	151.3500	+6.532%	1	12	-26.891%
2025-09-10	142.0700	142.0700	142.0700	142.0700	+1.479%	1	12	-22.116%
2025-09-08	140.0000	140.0000	140.0000	140.0000	-3.714%	6	12	-20.964%
2025-09-04	145.0000	145.4000	145.0000	145.4000	-7.389%	2	6	-23.900%
2025-08-18	157.0000	157.0000	157.0000	157.0000	-1.955%	1	5	-29.522%
2025-08-15	161.6100	161.6100	160.1300	160.1300	0.000%	5	5	-30.900%