Dark

MSFT20260821C390
MSFT Aug 21 2026 390.00 Call (MSFT260821C00390000)
option OPRA

EOD

Aug 3, 2026

99.25+28.662%(+22.11)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	87.0500	101.5000	87.0500	99.2500	+28.662%	423	7,248	0.000%
2026-07-31	62.0100	77.2500	62.0100	77.1400	+19.876%	149	7,440	+28.662%
2026-07-30	50.6000	69.8500	46.7500	64.3500	+238.684%	20,767	7,504	+54.235%
2026-07-29	20.1000	25.0000	18.0000	19.0000	-8.213%	533	25,721	+422.368%
2026-07-28	19.5000	24.7200	19.5000	20.7000	+11.590%	738	25,816	+379.469%
2026-07-27	19.0600	21.1000	17.8000	18.5500	+23.667%	1,063	26,074	+435.040%
2026-07-24	18.1900	18.1900	15.0000	15.0000	-4.762%	485	26,203	+561.667%
2026-07-23	20.9000	21.1300	14.0800	15.7500	-25.847%	3,209	26,256	+530.159%
2026-07-22	26.4000	27.3000	19.3600	21.2400	-16.345%	969	25,941	+367.279%
2026-07-21	27.4000	27.7500	25.1000	25.3900	-8.669%	514	25,734	+290.902%
2026-07-20	22.5500	28.8000	21.5000	27.8000	+16.611%	1,310	25,840	+257.014%
2026-07-17	25.2500	26.6200	21.8000	23.8400	-15.879%	2,571	26,464	+316.317%
2026-07-16	27.1500	31.5200	23.8000	28.3400	+12.016%	683	26,702	+250.212%
2026-07-15	21.2500	27.8000	20.7000	25.3000	+26.500%	1,118	26,869	+292.292%
2026-07-14	19.2200	20.9000	17.2500	20.0000	-12.854%	3,880	27,131	+396.250%
2026-07-13	22.3000	24.3800	19.0000	22.9500	+15.038%	1,616	26,284	+332.462%
2026-07-10	21.6000	23.5000	18.3800	19.9500	+2.835%	1,198	26,338	+397.494%
2026-07-09	15.3000	19.6000	14.6000	19.4000	+1.042%	1,117	26,181	+411.598%
2026-07-08	19.9400	20.6000	18.1500	19.2000	-14.094%	357	25,776	+416.927%
2026-07-07	25.0000	26.3500	22.3000	22.3500	+3.472%	746	25,730	+344.072%
2026-07-06	22.1500	22.6500	19.0000	21.6000	-10.187%	814	25,803	+359.491%
2026-07-02	21.4500	25.0000	20.8000	24.0500	+13.712%	3,607	27,180	+312.682%
2026-07-01	19.0500	23.8500	17.5000	21.1500	+25.893%	4,568	27,180	+369.267%
2026-06-30	15.8500	17.1500	15.0000	16.8000	+6.667%	1,937	26,625	+490.774%
2026-06-29	17.7500	20.6000	15.1500	15.7500	-13.223%	691	25,455	+530.159%
2026-06-26	12.1500	19.2000	11.6300	18.1500	+62.054%	3,419	25,250	+446.832%
2026-06-25	12.8600	13.4000	9.8000	11.2000	-19.943%	1,945	23,787	+786.161%
2026-06-24	15.8500	18.8500	13.9400	13.9900	-19.133%	369	22,743	+609.435%
2026-06-23	17.0000	18.5000	15.9500	17.3000	+19.310%	685	22,675	+473.699%
2026-06-22	18.0300	20.1000	14.5000	14.5000	-26.989%	578	22,450	+584.483%
2026-06-18	19.3500	20.5000	17.2500	19.8600	+0.812%	2,019	21,805	+399.748%
2026-06-17	24.9500	25.0000	19.1500	19.7000	-27.226%	1,148	21,805	+403.807%
2026-06-16	27.4400	28.4400	25.5000	27.0700	-12.395%	335	21,805	+266.642%
2026-06-15	28.4000	32.2000	27.2500	30.9000	+16.648%	570	21,662	+221.197%
2026-06-12	27.4600	27.4600	23.2000	26.4900	-1.524%	642	21,599	+274.670%
2026-06-11	28.3500	28.3500	23.7000	26.9000	-14.331%	1,619	21,316	+268.959%
2026-06-10	32.2500	35.4000	30.9000	31.4000	-9.117%	26	20,450	+216.083%
2026-06-09	37.1100	40.2000	31.8000	34.5500	-13.625%	130	20,449	+187.265%
2026-06-08	39.5000	40.2300	38.3000	40.0000	-8.467%	130	20,338	+148.125%
2026-06-05	47.3500	48.0000	43.2500	43.7000	-14.398%	35	20,314	+127.117%
2026-06-04	56.7300	56.7600	50.7200	51.0500	-1.562%	11	20,315	+94.417%
2026-06-03	60.0000	60.5000	49.7300	51.8600	-18.651%	26	20,311	+91.381%
2026-06-02	70.0300	70.0300	63.3000	63.7500	-23.331%	41	20,312	+55.686%
2026-06-01	82.3700	85.0000	79.2900	83.1500	+18.786%	54	20,309	+19.363%
2026-05-29	58.6500	70.0000	58.6500	70.0000	+40.056%	58	20,323	+41.786%
2026-05-28	43.7000	53.1000	43.7000	49.9800	+22.771%	85	20,331	+98.579%
2026-05-27	39.7000	41.5200	39.1000	40.7100	-4.772%	21	20,375	+143.798%
2026-05-26	41.3000	45.0000	41.0000	42.7500	-5.420%	71	20,367	+132.164%
2026-05-22	48.0000	48.3200	44.0200	45.2000	-0.855%	48	20,358	+119.580%
2026-05-21	50.0000	50.5000	44.2900	45.5900	-0.999%	23	20,335	+117.701%
2026-05-20	42.1700	46.0500	40.5000	46.0500	+1.611%	103	20,335	+115.527%
2026-05-19	54.4100	56.0000	45.0000	45.3200	-8.110%	94	20,329	+118.998%
2026-05-18	47.0000	50.1000	45.3100	49.3200	+1.481%	7,089	20,329	+101.237%
2026-05-15	41.3000	53.3500	41.3000	48.6000	+21.652%	126	20,329	+104.218%
2026-05-14	36.6000	41.5000	34.9500	39.9500	+9.004%	53	13,326	+148.436%
2026-05-13	34.7500	37.1500	34.2000	36.6500	-4.756%	58	13,338	+170.805%
2026-05-12	39.5000	39.6300	38.0000	38.4800	-6.146%	126	13,338	+157.926%
2026-05-11	38.3500	41.0000	38.0000	41.0000	-6.818%	269	13,338	+142.073%
2026-05-08	44.9500	46.1000	42.9000	44.0000	-9.185%	260	13,238	+125.568%
2026-05-07	48.3400	52.7000	47.5000	48.4500	+14.947%	12,549	13,245	+104.850%
2026-05-06	38.2700	43.6600	37.0000	42.1500	+3.588%	30	733	+135.469%
2026-05-05	40.7500	41.4000	39.8500	40.6900	-8.149%	21	727	+143.917%
2026-05-04	48.0000	48.0000	42.5000	44.3000	+0.568%	13	732	+124.041%
2026-05-01	45.0000	45.5000	42.0000	44.0500	+10.070%	38	744	+125.312%
2026-04-30	42.1000	42.1000	34.0100	40.0200	-25.806%	78	744	+148.001%
2026-04-29	53.0000	54.9200	52.2500	53.9400	-7.826%	77	715	+84.001%
2026-04-28	54.8000	58.5200	54.8000	58.5200	+6.788%	21	757	+69.600%
2026-04-27	54.1600	56.4300	52.7000	54.8000	-0.364%	14	758	+81.113%
2026-04-24	49.6000	55.0000	49.6000	55.0000	+11.834%	73	781	+80.455%
2026-04-23	53.5500	53.5500	46.0000	49.1800	-19.178%	39	815	+101.810%
2026-04-22	57.6500	60.8500	57.6500	60.8500	+8.603%	24	821	+63.106%
2026-04-21	48.7500	56.5000	48.7500	56.0300	+14.370%	10	825	+77.137%
2026-04-20	50.3600	52.6400	48.9900	48.9900	-6.347%	13	825	+102.592%
2026-04-17	54.6000	60.4000	52.3100	52.3100	-1.302%	61	823	+89.734%
2026-04-16	50.6500	53.0500	46.9000	53.0000	+10.995%	73	859	+87.264%
2026-04-15	38.0000	47.9800	38.0000	47.7500	+38.205%	148	875	+107.853%
2026-04-14	33.0400	35.8000	32.8100	34.5500	+16.723%	209	947	+187.265%
2026-04-13	23.0000	29.6300	22.7000	29.6000	+30.973%	203	997	+235.304%
2026-04-10	22.9000	23.6500	22.0100	22.6000	-2.291%	155	980	+339.159%
2026-04-09	21.7200	23.1300	20.3000	23.1300	+2.983%	134	990	+329.096%
2026-04-08	28.3900	28.3900	22.4600	22.4600	+1.767%	153	992	+341.897%
2026-04-07	20.3800	22.5000	20.3800	22.0700	-3.834%	13	916	+349.705%
2026-04-06	23.5000	23.6600	22.5000	22.9500	-3.774%	72	917	+332.462%
2026-04-02	20.9100	24.0000	20.9100	23.8500	+7.047%	130	918	+316.143%
2026-04-01	23.5000	23.9000	22.2800	22.2800	-6.895%	20	918	+345.467%
2026-03-31	21.6500	23.9300	21.2000	23.9300	+22.718%	137	914	+314.751%
2026-03-30	18.9700	21.5500	18.4700	19.5000	+3.448%	83	889	+408.974%
2026-03-27	20.0500	20.0500	18.6700	18.8500	-14.898%	50	846	+426.525%
2026-03-26	23.9000	24.5700	21.8000	22.1500	-7.708%	30	841	+348.081%
2026-03-25	25.8000	25.8000	23.5000	24.0000	-5.213%	1,389	836	+313.542%
2026-03-24	29.6500	29.6500	24.9000	25.3200	-15.852%	538	1,283	+291.983%
2026-03-23	31.3500	32.2600	29.8600	30.0900	-1.987%	154	811	+229.844%
2026-03-20	32.2500	32.5500	30.5400	30.7000	-9.573%	102	779	+223.290%
2026-03-19	34.9000	35.8000	33.2800	33.9500	-6.731%	85	725	+192.342%
2026-03-18	37.8000	38.1500	35.9000	36.4000	-9.453%	93	683	+172.665%
2026-03-17	42.2500	42.5000	39.9000	40.2000	-2.190%	58	648	+146.891%
2026-03-16	40.5200	41.4500	39.0000	41.1000	+2.879%	32	627	+141.484%
2026-03-13	43.0000	43.0000	39.9500	39.9500	-11.222%	121	612	+148.436%
2026-03-12	45.8000	46.3500	45.0000	45.0000	-2.174%	18	524	+120.556%
2026-03-11	49.0000	49.0000	44.5400	46.0000	-1.709%	52	531	+115.761%
2026-03-10	47.4100	47.5000	46.7500	46.8000	-1.577%	5	514	+112.073%
2026-03-09	48.5500	49.8600	47.5500	47.5500	-7.670%	21	511	+108.728%
2026-03-06	52.6100	53.0300	51.5000	51.5000	-1.492%	14	514	+92.718%
2026-03-05	51.5600	52.2800	50.8000	52.2800	+8.465%	8	517	+89.843%
2026-03-04	44.2000	50.4500	44.2000	48.2000	+2.205%	53	518	+105.913%
2026-03-03	43.6700	48.7000	41.2500	47.1600	+9.091%	42	498	+110.454%
2026-03-02	41.6000	44.2700	41.6000	43.2300	+7.377%	24	499	+129.586%
2026-02-27	39.2000	42.5000	39.1500	40.2600	-9.913%	106	497	+146.523%
2026-02-26	47.4000	47.9400	43.5200	44.6900	+2.312%	57	453	+122.085%
2026-02-25	38.8500	43.8000	38.8500	43.6800	+17.736%	106	444	+127.221%
2026-02-24	34.4000	37.1000	34.0000	37.1000	+6.763%	93	444	+167.520%
2026-02-23	39.1500	39.6500	34.1500	34.7500	-17.458%	400	395	+185.612%
2026-02-20	41.9000	43.6500	41.6500	42.1000	-2.771%	59	434	+135.748%
2026-02-19	42.9000	43.3000	42.4500	43.3000	-0.574%	76	412	+129.215%
2026-02-18	42.0000	43.8500	42.0000	43.5500	+5.066%	9	345	+127.899%
2026-02-17	43.5000	44.1000	41.2500	41.4500	-8.700%	61	345	+139.445%
2026-02-13	44.5000	45.4000	44.5000	45.4000	+4.009%	3	309	+118.612%
2026-02-12	45.4600	45.4600	43.6500	43.6500	-7.325%	2	309	+127.377%
2026-02-11	49.2000	49.2000	46.0000	47.1000	-17.150%	29	309	+110.722%
2026-02-10	54.5300	58.5500	54.5300	56.8500	+7.264%	17	313	+74.582%
2026-02-09	46.4200	53.0000	46.4200	53.0000	+17.830%	19	317	+87.264%
2026-02-06	42.5100	44.9800	41.1800	44.9800	+9.016%	43	303	+120.654%
2026-02-05	46.2200	47.6500	40.8100	41.2600	-22.077%	261	285	+140.548%
2026-02-04	52.9500	52.9500	52.9500	52.9500	+5.039%	6	40	+87.441%
2026-02-03	49.8900	50.4100	49.5000	50.4100	-22.446%	4	40	+96.886%
2026-01-30	65.0000	65.0000	65.0000	65.0000	-3.057%	1	38	+52.692%
2026-01-29	68.0000	68.0000	60.8000	67.0500	-32.782%	24	39	+48.024%
2026-01-26	97.3000	99.7500	97.3000	99.7500	+27.476%	11	19	-0.501%
2026-01-22	78.2500	78.2500	78.2500	78.2500	-14.387%	1	8	+26.837%
2026-01-14	91.4000	91.4000	91.4000	91.4000	-12.853%	1	8	+8.589%
2025-12-15	104.8800	104.8800	104.8800	104.8800	+3.790%	1	7	-5.368%
2025-11-25	101.0500	101.0500	101.0500	101.0500	-16.023%	1	7	-1.781%
2025-11-20	120.3300	120.3300	120.3300	120.3300	-9.492%	1	7	-17.518%
2025-11-10	132.9500	132.9500	132.9500	132.9500	+3.022%	1	6	-25.348%
2025-11-06	129.0500	129.0500	129.0500	129.0500	-7.305%	1	6	-23.092%
2025-11-05	139.2200	139.2200	139.2200	139.2200	-8.768%	1	6	-28.710%
2025-10-30	152.6000	152.6000	152.6000	152.6000	+4.235%	1	5	-34.961%
2025-10-02	146.4000	146.4000	146.4000	146.4000	+0.757%	1	4	-32.206%
2025-09-30	145.3000	145.3000	145.3000	145.3000	+3.196%	2	4	-31.693%
2025-09-23	141.5500	141.5500	140.8000	140.8000	-2.154%	2	6	-29.510%
2025-09-12	144.1500	144.1500	143.9000	143.9000	+5.918%	3	5	-31.028%
2025-09-02	135.8600	135.8600	135.8600	135.8600	-14.811%	1	3	-26.947%
2025-08-12	159.4800	159.4800	159.4800	159.4800	0.000%	2	2	-37.766%