Dark

MSFT20260821C400
MSFT Aug 21 2026 400.00 Call (MSFT260821C00400000)
option OPRA

EOD

Aug 3, 2026

88.00+31.737%(+21.20)922

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	76.7000	92.1200	76.7000	88.0000	+31.737%	922	17,665	0.000%
2026-07-31	50.5800	67.7000	50.5800	66.8000	+23.704%	848	18,132	+31.737%
2026-07-30	43.0000	60.7100	36.5000	54.0000	+268.349%	4,286	18,399	+62.963%
2026-07-29	16.1000	19.4700	13.7000	14.6600	-8.375%	2,392	19,376	+500.273%
2026-07-28	15.0000	19.7000	15.0000	16.0000	+14.695%	2,979	19,452	+450.000%
2026-07-27	14.3000	16.3000	13.6500	13.9500	+22.583%	3,320	19,451	+530.824%
2026-07-24	14.2900	14.5000	11.3000	11.3800	-4.770%	1,036	19,324	+673.286%
2026-07-23	16.7000	16.7000	10.6300	11.9500	-28.827%	3,513	19,211	+636.402%
2026-07-22	21.1900	21.3000	15.2000	16.7900	-17.291%	4,170	19,020	+424.122%
2026-07-21	21.3500	22.9000	20.0000	20.3000	-12.500%	1,130	18,863	+333.498%
2026-07-20	17.9500	23.7500	17.0500	23.2000	+20.896%	3,179	18,630	+279.310%
2026-07-17	19.7500	22.0000	17.5900	19.1900	-16.962%	3,828	18,657	+358.572%
2026-07-16	22.0000	26.0000	19.1500	23.1100	+10.310%	11,628	17,465	+280.788%
2026-07-15	16.1500	22.7500	16.1500	20.9500	+31.761%	3,525	18,944	+320.048%
2026-07-14	14.6500	16.6900	13.3500	15.9000	-13.821%	3,286	18,889	+453.459%
2026-07-13	17.2200	19.6000	15.0000	18.4500	+15.169%	2,278	18,233	+376.965%
2026-07-10	16.0000	18.7000	14.4500	16.0200	+3.023%	2,896	18,316	+449.313%
2026-07-09	11.8500	15.6000	10.9500	15.5500	+2.844%	3,770	17,745	+465.916%
2026-07-08	15.6200	16.6000	14.3500	15.1200	-16.000%	1,259	16,307	+482.011%
2026-07-07	19.8700	21.5500	17.8500	18.0000	+2.857%	1,923	16,080	+388.889%
2026-07-06	17.7000	18.5000	15.2500	17.5000	-8.712%	1,723	16,568	+402.857%
2026-07-02	17.2500	20.5000	16.9000	19.1700	+10.809%	3,547	17,544	+359.051%
2026-07-01	15.5000	19.4000	13.7000	17.3000	+31.759%	6,378	17,544	+408.671%
2026-06-30	13.2000	14.0000	11.8500	13.1300	+1.783%	6,419	19,054	+570.221%
2026-06-29	15.7000	17.0000	12.3000	12.9000	-10.042%	6,742	16,618	+582.171%
2026-06-26	9.8500	15.8500	9.4300	14.3400	+65.780%	5,819	14,205	+513.668%
2026-06-25	9.9000	10.6500	7.8500	8.6500	-22.768%	3,307	14,135	+917.341%
2026-06-24	12.6700	15.4000	11.1100	11.2000	-18.664%	1,112	13,269	+685.714%
2026-06-23	13.0500	15.0000	12.8200	13.7700	+17.391%	2,404	13,027	+539.070%
2026-06-22	14.1000	16.9500	11.7300	11.7300	-26.688%	1,931	11,828	+650.213%
2026-06-18	15.7000	16.8900	13.8500	16.0000	-0.929%	1,351	10,311	+450.000%
2026-06-17	20.1000	20.5000	15.3500	16.1500	-27.740%	2,026	10,311	+444.892%
2026-06-16	23.8000	23.8500	21.1000	22.3500	-14.038%	1,379	10,311	+293.736%
2026-06-15	23.6000	27.0000	23.1000	26.0000	+18.451%	10,094	10,139	+238.462%
2026-06-12	22.7500	22.7500	19.1500	21.9500	-3.516%	2,041	5,898	+300.911%
2026-06-11	24.1900	25.0000	19.7100	22.7500	-10.784%	2,502	5,340	+286.813%
2026-06-10	23.6500	29.8600	23.6500	25.5000	-11.765%	279	4,102	+245.098%
2026-06-09	31.6000	33.6000	26.5000	28.9000	-15.000%	655	4,018	+204.498%
2026-06-08	35.7000	35.7500	31.4000	34.0000	-8.847%	403	3,753	+158.824%
2026-06-05	43.0000	43.0000	35.7300	37.3000	-17.111%	222	3,717	+135.925%
2026-06-04	47.7900	49.5000	43.8500	45.0000	-1.532%	63	3,762	+95.556%
2026-06-03	53.2900	54.0000	42.4000	45.7000	-18.247%	365	3,758	+92.560%
2026-06-02	61.4500	65.1500	55.1300	55.9000	-23.140%	260	3,600	+57.424%
2026-06-01	74.7800	76.0000	70.3000	72.7300	+15.904%	199	3,461	+20.995%
2026-05-29	48.3000	62.7500	48.3000	62.7500	+44.419%	257	3,487	+40.239%
2026-05-28	36.5800	46.0000	36.0000	43.4500	+26.676%	274	3,614	+102.532%
2026-05-27	32.7000	36.3000	32.7000	34.3000	-6.284%	130	3,687	+156.560%
2026-05-26	36.5000	38.5000	34.8000	36.6000	-5.255%	71	3,654	+140.437%
2026-05-22	39.6000	43.0000	37.5800	38.6300	-0.999%	49	3,641	+127.802%
2026-05-21	43.9700	43.9700	37.8500	39.0200	-3.104%	189	3,626	+125.525%
2026-05-20	35.5700	41.3000	33.9000	40.2700	+4.652%	277	3,626	+118.525%
2026-05-19	47.4800	47.9300	37.8500	38.4800	-9.988%	202	3,495	+128.690%
2026-05-18	38.5000	43.5000	38.1500	42.7500	-0.466%	120	3,495	+105.848%
2026-05-15	36.6000	46.4000	35.6000	42.9500	+27.071%	505	3,495	+104.889%
2026-05-14	31.0500	35.5000	28.8500	33.8000	+8.787%	526	3,554	+160.355%
2026-05-13	29.2200	31.5000	28.8500	31.0700	-2.906%	324	3,316	+183.231%
2026-05-12	36.5000	36.5000	32.0000	32.0000	-8.571%	307	3,316	+175.000%
2026-05-11	31.8500	35.4000	31.8500	35.0000	-6.292%	401	3,316	+151.429%
2026-05-08	37.9800	39.3800	36.3900	37.3500	-10.303%	282	2,980	+135.609%
2026-05-07	39.8500	46.0000	39.8500	41.6400	+14.711%	144	2,938	+111.335%
2026-05-06	32.5500	37.9400	31.0900	36.3000	+5.004%	166	3,010	+142.424%
2026-05-05	38.0000	38.0000	33.1000	34.5700	-5.158%	374	3,018	+154.556%
2026-05-04	36.6000	40.3000	35.5000	36.4500	-5.423%	136	3,246	+141.427%
2026-05-01	36.0300	39.0000	35.3000	38.5400	+12.921%	311	3,387	+128.334%
2026-04-30	36.3800	38.0000	28.3000	34.1300	-28.718%	1,518	3,387	+157.838%
2026-04-29	47.0000	50.0000	45.0000	47.8800	-7.478%	186	2,746	+83.793%
2026-04-28	48.1500	52.1000	47.1000	51.7500	+6.460%	224	2,810	+70.048%
2026-04-27	47.0700	50.0000	44.7100	48.6100	+1.165%	90	2,885	+81.033%
2026-04-24	45.4500	48.3500	44.2500	48.0500	+10.714%	399	2,921	+83.143%
2026-04-23	45.1000	47.0000	40.1000	43.4000	-19.105%	858	2,840	+102.765%
2026-04-22	47.7500	54.2000	47.7500	53.6500	+11.701%	161	2,868	+64.026%
2026-04-21	44.3800	50.2500	44.3800	48.0300	+11.698%	333	2,881	+83.219%
2026-04-20	46.0000	46.4000	42.3500	43.0000	-9.283%	190	2,881	+104.651%
2026-04-17	48.0000	53.1500	45.8000	47.4000	+1.935%	256	2,850	+85.654%
2026-04-16	46.0000	46.6300	40.5000	46.5000	+14.957%	337	2,929	+89.247%
2026-04-15	31.0000	42.6500	31.0000	40.4500	+36.887%	606	3,020	+117.553%
2026-04-14	26.5600	30.6200	26.5600	29.5500	+17.729%	946	3,207	+197.800%
2026-04-13	19.0000	25.1000	18.8000	25.1000	+37.009%	826	3,028	+250.598%
2026-04-10	18.9700	20.2200	18.2600	18.3200	-4.334%	564	2,960	+380.349%
2026-04-09	18.0000	19.1500	16.7000	19.1500	-1.795%	495	2,815	+359.530%
2026-04-08	23.9000	24.7000	18.5200	19.5000	+1.563%	427	2,593	+351.282%
2026-04-07	18.1800	19.2400	16.9000	19.2000	+1.053%	86	2,418	+358.333%
2026-04-06	20.0000	20.0000	18.3200	19.0000	-5.473%	97	2,380	+363.158%
2026-04-02	17.2500	20.1000	17.1300	20.1000	+7.775%	234	2,349	+337.811%
2026-04-01	19.5000	20.3000	18.4000	18.6500	-6.750%	96	2,349	+371.850%
2026-03-31	17.8700	20.2500	17.0000	20.0000	+21.951%	200	2,352	+340.000%
2026-03-30	15.5600	17.9000	15.1600	16.4000	+7.541%	235	2,383	+436.585%
2026-03-27	16.6000	17.0000	15.2500	15.2500	-16.484%	489	2,381	+477.049%
2026-03-26	19.8000	20.8500	18.1000	18.2600	-9.380%	386	2,256	+381.928%
2026-03-25	21.7300	22.2200	19.5700	20.1500	-4.048%	400	2,218	+336.725%
2026-03-24	25.1500	25.1500	20.9000	21.0000	-18.288%	378	2,196	+319.048%
2026-03-23	26.8500	27.5000	25.1000	25.7000	-2.095%	224	2,126	+242.412%
2026-03-20	27.9500	27.9500	25.9500	26.2500	-9.483%	304	2,120	+235.238%
2026-03-19	30.0000	31.5000	28.3500	29.0000	-7.259%	181	1,997	+203.448%
2026-03-18	33.0000	33.8500	30.8000	31.2700	-10.529%	186	1,969	+181.420%
2026-03-17	36.6500	38.2500	34.4500	34.9500	-2.782%	257	1,858	+151.788%
2026-03-16	35.2000	36.0500	33.8600	35.9500	+2.422%	65	1,757	+144.784%
2026-03-13	37.3000	39.7000	34.6000	35.1000	-9.884%	430	1,733	+150.712%
2026-03-12	40.1900	41.2000	38.9500	38.9500	-2.868%	52	1,663	+125.931%
2026-03-11	42.0500	42.0500	38.8000	40.1000	-3.721%	65	1,668	+119.451%
2026-03-10	43.0000	43.0000	40.6400	41.6500	-5.405%	44	1,641	+111.285%
2026-03-09	43.0500	44.1500	41.9500	44.0300	-2.156%	65	1,619	+99.864%
2026-03-06	46.5500	47.0100	45.0000	45.0000	-1.704%	45	1,618	+95.556%
2026-03-05	43.3500	46.0000	43.3500	45.7800	+7.718%	162	1,643	+92.224%
2026-03-04	41.5500	45.5000	40.8000	42.5000	+2.163%	224	1,697	+107.059%
2026-03-03	35.9300	43.3500	35.3500	41.6000	+9.474%	85	1,650	+111.538%
2026-03-02	35.3500	39.5000	34.7500	38.0000	+7.649%	137	1,671	+131.579%
2026-02-27	34.5200	37.3500	34.5200	35.3000	-11.750%	262	1,647	+149.292%
2026-02-26	41.5100	43.0000	38.3000	40.0000	+3.226%	159	1,458	+120.000%
2026-02-25	32.6500	39.1000	32.6500	38.7500	+20.867%	285	1,289	+127.097%
2026-02-24	30.0500	32.4000	29.1500	32.0600	+6.689%	161	1,289	+174.485%
2026-02-23	35.7500	35.7500	29.6000	30.0500	-18.231%	359	1,200	+192.845%
2026-02-20	36.8900	38.3000	36.1800	36.7500	-1.395%	332	982	+139.456%
2026-02-19	38.3000	41.0500	37.0700	37.2700	-1.740%	187	773	+136.115%
2026-02-18	36.2000	38.8000	36.2000	37.9300	+4.203%	129	666	+132.006%
2026-02-17	38.4000	38.6000	35.9500	36.4000	-9.023%	318	654	+141.758%
2026-02-13	39.4000	41.9000	38.1500	40.0100	-2.770%	130	488	+119.945%
2026-02-12	40.9700	42.3500	38.0000	41.1500	-0.724%	159	488	+113.852%
2026-02-11	44.3400	44.3400	40.0000	41.4500	-11.526%	121	419	+112.304%
2026-02-10	50.3500	52.6600	46.8500	46.8500	-0.636%	27	401	+87.834%
2026-02-09	41.5000	47.1500	39.8900	47.1500	+18.467%	159	404	+86.638%
2026-02-06	38.4500	39.8700	35.8500	39.8000	+9.793%	204	364	+121.106%
2026-02-05	40.5000	42.0900	35.7500	36.2500	-24.479%	262	259	+142.759%
2026-02-04	44.5500	49.0600	43.1500	48.0000	+9.589%	25	168	+83.333%
2026-02-03	50.0000	50.0000	43.8000	43.8000	-16.651%	59	159	+100.913%
2026-02-02	55.0500	55.0500	52.5500	52.5500	-5.993%	6	128	+67.460%
2026-01-30	63.0000	63.0000	55.9000	55.9000	-6.553%	27	124	+57.424%
2026-01-29	61.0000	61.0000	53.8700	59.8200	-40.507%	80	108	+47.108%
2026-01-28	96.2000	100.5500	96.2000	100.5500	+1.463%	18	72	-12.481%
2026-01-27	96.0000	99.1000	96.0000	99.1000	+6.559%	9	67	-11.201%
2026-01-26	93.0800	93.0800	93.0000	93.0000	+6.835%	2	74	-5.376%
2026-01-23	88.4500	88.4500	86.3500	87.0500	+18.339%	5	75	+1.091%
2026-01-22	74.3000	74.3000	73.5600	73.5600	+6.301%	6	75	+19.630%
2026-01-21	73.4500	73.4500	66.0000	69.2000	-13.294%	18	71	+27.168%
2026-01-15	82.0000	82.0000	79.8100	79.8100	-1.042%	6	63	+10.262%
2026-01-14	83.6800	84.5000	80.6500	80.6500	-10.766%	5	57	+9.113%
2026-01-13	88.9500	90.3800	88.2300	90.3800	-6.757%	3	55	-2.633%
2026-01-12	98.1000	98.1000	96.9300	96.9300	+1.497%	36	54	-9.213%
2026-01-09	94.4000	95.5000	94.4000	95.5000	-2.202%	6	40	-7.853%
2026-01-08	97.9000	97.9000	97.6500	97.6500	+1.087%	17	42	-9.882%
2026-01-06	96.7800	96.7800	96.6000	96.6000	+3.371%	2	55	-8.903%
2026-01-05	94.7000	94.7000	93.4500	93.4500	-12.426%	49	54	-5.832%
2025-12-30	106.7100	106.7100	106.7100	106.7100	+2.242%	1	37	-17.534%
2025-12-29	104.3700	104.3700	104.3700	104.3700	-1.258%	1	36	-15.685%
2025-12-23	105.7000	105.7000	105.7000	105.7000	-1.966%	1	35	-16.746%
2025-12-18	107.8200	107.8200	107.8200	107.8200	+11.557%	2	36	-18.382%
2025-12-16	96.6500	96.6500	96.6500	96.6500	-0.412%	1	38	-8.950%
2025-12-15	97.0500	97.0500	97.0500	97.0500	-8.400%	1	37	-9.325%
2025-12-11	105.9500	105.9500	105.9500	105.9500	+2.466%	1	37	-16.942%
2025-12-10	103.4000	103.4000	103.4000	103.4000	-7.637%	1	37	-14.894%
2025-12-08	111.9500	111.9500	111.9500	111.9500	+7.129%	1	36	-21.393%
2025-12-03	102.0000	104.5000	102.0000	104.5000	-8.100%	2	35	-15.789%
2025-11-28	113.5000	113.7100	113.5000	113.7100	+12.074%	2	33	-22.610%
2025-11-25	101.4600	101.4600	101.4600	101.4600	+1.440%	1	32	-13.266%
2025-11-24	96.2700	100.0200	96.2700	100.0200	-1.458%	16	32	-12.018%
2025-11-21	100.5500	101.9200	99.0900	101.5000	-4.784%	4	34	-13.300%
2025-11-20	114.4000	114.4000	106.6000	106.6000	-2.914%	17	31	-17.448%
2025-11-19	109.8000	109.8000	109.8000	109.8000	-6.529%	1	18	-19.854%
2025-11-18	117.4700	117.4700	117.4700	117.4700	-9.888%	1	17	-25.087%
2025-11-11	130.3600	130.3600	130.3600	130.3600	-2.520%	1	17	-32.495%
2025-11-05	133.7300	133.7300	133.7300	133.7300	-0.609%	1	17	-34.196%
2025-11-04	133.0900	134.5500	133.0900	134.5500	-9.819%	5	16	-34.597%
2025-10-30	149.2000	149.2000	149.2000	149.2000	-7.587%	1	12	-41.019%
2025-10-28	167.0000	167.0000	161.4500	161.4500	+7.633%	3	11	-45.494%
2025-10-27	150.0000	150.0000	150.0000	150.0000	+4.932%	1	12	-41.333%
2025-10-23	142.9500	142.9500	142.9500	142.9500	+5.110%	1	12	-38.440%
2025-10-13	136.0000	136.0000	136.0000	136.0000	-2.822%	1	12	-35.294%
2025-10-10	139.5000	139.9500	139.5000	139.9500	-2.474%	2	12	-37.120%
2025-10-07	143.5000	143.5000	143.5000	143.5000	-4.651%	1	10	-38.676%
2025-10-06	150.5000	150.5000	150.5000	150.5000	+9.894%	1	9	-41.528%
2025-10-02	135.0000	136.9500	135.0000	136.9500	+3.986%	3	9	-35.743%
2025-09-26	131.5000	131.7000	131.5000	131.7000	-2.553%	2	7	-33.181%
2025-09-15	135.1500	135.1500	135.1500	135.1500	+0.558%	2	5	-34.887%
2025-09-12	134.4000	134.4000	134.4000	134.4000	+12.752%	1	5	-34.524%
2025-09-05	128.7800	128.7800	119.2000	119.2000	-9.422%	4	5	-26.174%
2025-09-04	131.6000	131.6000	131.6000	131.6000	+0.343%	1	8	-33.131%
2025-08-28	131.1500	131.1500	131.1500	131.1500	-1.554%	3	7	-32.901%
2025-08-22	133.2200	133.2200	133.2200	133.2200	-0.693%	1	4	-33.944%
2025-08-19	134.1500	134.1500	134.1500	134.1500	-5.866%	1	4	-34.402%
2025-08-18	142.5100	142.5100	142.5100	142.5100	-3.794%	1	3	-38.250%
2025-08-15	146.5500	148.1300	146.5500	148.1300	-3.132%	6	3	-40.593%
2025-08-13	152.9200	152.9200	152.9200	152.9200	0.000%	1	1	-42.454%