Dark

MSFT20260821C410
MSFT Aug 21 2026 410.00 Call (MSFT260821C00410000)
option OPRA

EOD

Aug 3, 2026

78.39+34.621%(+20.16)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	67.2500	82.3400	67.2500	78.3900	+34.621%	420	11,766	0.000%
2026-07-31	45.0000	58.2300	44.6100	58.2300	+29.688%	754	12,031	+34.621%
2026-07-30	32.9800	51.0200	30.0000	44.9000	+324.386%	1,413	11,977	+74.588%
2026-07-29	11.9000	14.8000	10.4300	10.5800	-12.922%	1,454	12,670	+640.926%
2026-07-28	12.1000	15.2000	11.2600	12.1500	+15.166%	745	12,351	+545.185%
2026-07-27	10.8500	12.4000	10.2500	10.5500	+28.659%	453	12,390	+643.033%
2026-07-24	10.5000	11.0000	8.2000	8.2000	-3.529%	329	12,354	+855.976%
2026-07-23	12.7000	12.7000	8.0000	8.5000	-34.916%	767	12,300	+822.235%
2026-07-22	15.1200	15.1200	11.8000	13.0600	-18.882%	563	12,440	+500.230%
2026-07-21	16.7300	18.4000	16.0000	16.1000	-13.673%	513	12,282	+386.894%
2026-07-20	13.8000	18.8000	13.3500	18.6500	+18.790%	1,175	12,187	+320.322%
2026-07-17	15.9200	17.3000	13.9000	15.7000	-15.863%	722	12,153	+399.299%
2026-07-16	17.5400	21.0400	15.3000	18.6600	+12.139%	2,207	12,201	+320.096%
2026-07-15	13.3000	18.3500	13.2000	16.6400	+30.818%	2,847	12,050	+371.094%
2026-07-14	10.7500	13.1500	10.7000	12.7200	-12.877%	2,664	11,819	+516.274%
2026-07-13	13.5500	15.7000	12.0000	14.6000	+14.961%	14,829	12,086	+436.918%
2026-07-10	13.2000	15.0200	11.4000	12.7000	+4.959%	6,053	15,473	+517.244%
2026-07-09	9.1700	12.3000	9.1500	12.1000	+1.681%	4,927	10,775	+547.851%
2026-07-08	12.8500	12.9000	11.3200	11.9000	-16.197%	646	6,949	+558.739%
2026-07-07	16.3000	17.1500	14.2000	14.2000	+1.429%	1,046	6,694	+452.042%
2026-07-06	13.7900	14.6500	12.5000	14.0000	-10.998%	458	6,847	+459.929%
2026-07-02	13.7500	16.4400	13.5600	15.7300	+14.483%	2,927	6,674	+398.347%
2026-07-01	13.5500	15.7000	11.1700	13.7400	+28.411%	1,699	6,674	+470.524%
2026-06-30	10.4000	11.0900	9.5500	10.7000	+1.905%	508	7,022	+632.617%
2026-06-29	12.5000	13.3000	9.9500	10.5000	-10.256%	601	6,983	+646.571%
2026-06-26	7.1000	12.6300	7.1000	11.7000	+67.862%	877	6,788	+570.000%
2026-06-25	8.7000	8.7000	6.3500	6.9700	-23.407%	2,176	6,801	+1,024.677%
2026-06-24	10.3000	12.2000	8.9600	9.1000	-16.895%	567	6,655	+761.429%
2026-06-23	10.8000	12.1000	10.2800	10.9500	+15.263%	689	6,418	+615.890%
2026-06-22	11.7000	13.6000	9.4500	9.5000	-27.314%	545	6,205	+725.158%
2026-06-18	12.5000	13.5000	11.0800	13.0700	+0.153%	482	5,749	+499.770%
2026-06-17	16.5500	16.7500	12.5500	13.0500	-28.883%	697	5,749	+500.690%
2026-06-16	19.6500	19.6500	17.2000	18.3500	-14.651%	1,094	5,749	+327.193%
2026-06-15	19.2500	22.3500	19.0900	21.5000	+19.777%	770	5,264	+264.605%
2026-06-12	18.8000	18.8000	15.7000	17.9500	-3.235%	485	5,027	+336.713%
2026-06-11	20.1300	20.1300	16.1500	18.5500	-13.600%	570	4,852	+322.588%
2026-06-10	22.6900	25.0000	21.3000	21.4700	-11.646%	460	4,732	+265.114%
2026-06-09	27.3000	28.5500	22.0000	24.3000	-15.035%	1,387	4,774	+222.593%
2026-06-08	30.0000	30.2400	26.1500	28.6000	-9.921%	947	4,594	+174.091%
2026-06-05	38.5800	38.5800	30.0000	31.7500	-16.425%	153	4,248	+146.898%
2026-06-04	40.0000	42.7500	37.4000	37.9900	-2.665%	48	4,219	+106.344%
2026-06-03	46.5500	46.5500	37.3000	39.0300	-20.347%	93	4,233	+100.846%
2026-06-02	53.3200	57.7000	48.6500	49.0000	-24.231%	640	4,268	+59.980%
2026-06-01	65.5600	68.0000	62.1900	64.6700	+18.292%	313	4,266	+21.215%
2026-05-29	43.1000	54.7000	43.1000	54.6700	+44.821%	344	4,383	+43.388%
2026-05-28	31.1000	40.0900	30.6000	37.7500	+31.487%	439	4,444	+107.656%
2026-05-27	27.7400	30.1800	27.7400	28.7100	-6.176%	326	4,571	+173.041%
2026-05-26	31.1500	33.0000	29.3000	30.6000	-5.556%	128	4,449	+156.176%
2026-05-22	33.2000	36.0900	31.4500	32.4000	-2.351%	106	4,429	+141.944%
2026-05-21	37.2000	37.2000	31.6400	33.1800	-5.872%	198	4,448	+136.257%
2026-05-20	30.0000	35.2500	28.9000	35.2500	+10.053%	241	4,448	+122.383%
2026-05-19	40.3000	42.0000	32.0000	32.0300	-11.274%	107	4,378	+144.739%
2026-05-18	32.6500	37.5000	32.4300	36.1000	-4.320%	198	4,378	+117.147%
2026-05-15	31.0000	40.1000	30.7200	37.7300	+32.479%	438	4,378	+107.766%
2026-05-14	25.8500	30.2000	24.2000	28.4800	+9.454%	745	4,563	+175.246%
2026-05-13	24.7000	26.6000	23.7500	26.0200	-3.235%	539	4,524	+201.268%
2026-05-12	30.4000	31.7500	26.8700	26.8900	-9.613%	1,180	4,524	+191.521%
2026-05-11	27.4000	29.7500	26.4200	29.7500	-6.003%	617	4,524	+163.496%
2026-05-08	32.9400	33.7000	30.6500	31.6500	-8.790%	326	3,475	+147.678%
2026-05-07	34.0000	39.6300	33.0500	34.7000	+13.621%	183	3,316	+125.908%
2026-05-06	27.9500	33.1300	26.0000	30.5400	+3.350%	398	3,391	+156.680%
2026-05-05	31.8800	31.8800	28.0000	29.5500	-3.463%	198	3,213	+165.279%
2026-05-04	30.2500	35.1500	30.0000	30.6100	-3.102%	162	3,154	+156.093%
2026-05-01	30.6100	33.4500	29.9000	31.5900	+9.497%	307	3,115	+148.148%
2026-04-30	31.0700	32.2300	23.8000	28.8500	-30.981%	2,588	3,115	+171.716%
2026-04-29	42.2500	44.1000	40.4700	41.8000	-7.930%	161	1,948	+87.536%
2026-04-28	42.1700	45.5500	41.4000	45.4000	+4.850%	116	1,933	+72.665%
2026-04-27	39.8000	43.6000	39.2000	43.3000	+2.316%	39	1,966	+81.039%
2026-04-24	37.7200	42.5000	37.7200	42.3200	+12.255%	123	1,985	+85.232%
2026-04-23	40.5000	40.9000	34.7700	37.7000	-20.632%	146	1,971	+107.931%
2026-04-22	43.0000	47.5400	43.0000	47.5000	+9.447%	131	1,953	+65.032%
2026-04-21	37.4000	43.7500	37.3200	43.4000	+16.354%	172	2,026	+80.622%
2026-04-20	40.0400	40.3800	36.7000	37.3000	-9.157%	229	2,026	+110.161%
2026-04-17	41.9000	47.1200	40.0000	41.0600	+1.133%	241	1,958	+90.916%
2026-04-16	40.0000	40.8700	35.2500	40.6000	+14.689%	2,309	2,026	+93.079%
2026-04-15	27.0000	37.0200	27.0000	35.4000	+41.600%	628	2,032	+121.441%
2026-04-14	23.7000	26.2600	23.7000	25.0000	+18.483%	449	2,123	+213.560%
2026-04-13	15.7500	21.1000	15.5000	21.1000	+39.735%	286	2,102	+271.517%
2026-04-10	15.7500	16.3400	15.1000	15.1000	-3.514%	278	2,135	+419.139%
2026-04-09	13.5700	15.7500	13.5700	15.6500	-1.262%	576	2,111	+400.895%
2026-04-08	19.0700	19.0700	15.4200	15.8500	+5.106%	82	1,892	+394.574%
2026-04-07	14.7000	15.1000	13.8000	15.0800	-2.898%	75	1,872	+419.828%
2026-04-06	16.5000	16.5000	14.9200	15.5300	-2.633%	189	1,903	+404.765%
2026-04-02	14.4000	16.1000	13.6000	15.9500	+4.934%	315	1,729	+391.473%
2026-04-01	16.0000	16.3500	15.2000	15.2000	-8.157%	112	1,729	+415.724%
2026-03-31	15.1600	16.5500	14.0000	16.5500	+23.970%	85	1,696	+373.656%
2026-03-30	13.2200	14.7300	12.7000	13.3500	+6.629%	705	1,688	+487.191%
2026-03-27	13.7000	13.7000	12.4500	12.5200	-17.086%	179	1,184	+526.118%
2026-03-26	16.4000	17.4500	14.8700	15.1000	-8.871%	104	1,168	+419.139%
2026-03-25	17.4000	17.4000	16.1700	16.5700	-7.893%	51	1,143	+373.084%
2026-03-24	19.9300	19.9900	17.3000	17.9900	-15.738%	144	1,123	+335.742%
2026-03-23	22.6500	22.6500	21.1000	21.3500	-2.955%	1,417	1,136	+267.166%
2026-03-20	22.9000	23.1500	21.9000	22.0000	-12.000%	49	1,095	+256.318%
2026-03-19	25.7800	26.5800	24.3000	25.0000	-6.367%	49	1,082	+213.560%
2026-03-18	28.1000	28.9000	26.7000	26.7000	-11.000%	106	1,088	+193.596%
2026-03-17	30.8700	32.0200	29.4000	30.0000	-3.132%	135	1,056	+161.300%
2026-03-16	31.2500	31.2500	29.0200	30.9700	+2.043%	91	995	+153.116%
2026-03-13	32.7500	34.2000	29.9000	30.3500	-10.945%	146	987	+158.287%
2026-03-12	35.6000	36.0000	34.0800	34.0800	-2.489%	58	976	+130.018%
2026-03-11	36.9500	37.7000	33.7500	34.9500	-3.878%	112	959	+124.292%
2026-03-10	37.6000	37.6000	35.8500	36.3600	-7.716%	49	905	+115.594%
2026-03-09	38.4000	39.4000	36.5000	39.4000	-1.129%	68	873	+98.959%
2026-03-06	41.1500	42.3200	39.8500	39.8500	-2.639%	197	871	+96.713%
2026-03-05	37.6400	41.0000	37.6400	40.9300	+10.175%	232	908	+91.522%
2026-03-04	35.8000	40.0200	35.5000	37.1500	+2.004%	148	869	+111.009%
2026-03-03	33.0000	37.9500	31.0000	36.4200	+9.534%	90	872	+115.239%
2026-03-02	32.0000	34.4000	31.5200	33.2500	+7.955%	101	854	+135.759%
2026-02-27	30.0500	32.6500	29.7500	30.8000	-12.871%	68	867	+154.513%
2026-02-26	35.9500	38.0300	34.0000	35.3500	+4.865%	234	873	+121.754%
2026-02-25	29.0000	33.9500	29.0000	33.7100	+22.138%	66	748	+132.542%
2026-02-24	25.8000	28.0500	25.3500	27.6000	+7.309%	123	748	+184.022%
2026-02-23	30.5500	30.5500	25.6000	25.7200	-19.625%	205	715	+204.782%
2026-02-20	32.1000	33.1200	31.5500	32.0000	-3.614%	65	618	+144.969%
2026-02-19	33.7000	35.9500	32.7500	33.2000	+0.545%	106	614	+136.114%
2026-02-18	32.0700	33.7000	32.0600	33.0200	+4.692%	34	555	+137.402%
2026-02-17	33.5700	33.5700	31.3000	31.5400	-8.447%	100	552	+148.542%
2026-02-13	35.0000	37.0000	33.6000	34.4500	-2.629%	14	495	+127.547%
2026-02-12	35.9600	37.5000	34.1000	35.3800	-2.669%	78	495	+121.566%
2026-02-11	40.8000	40.8000	34.9700	36.3500	-10.907%	203	495	+115.653%
2026-02-10	44.2500	47.6700	40.8000	40.8000	-0.730%	79	426	+92.132%
2026-02-09	35.0000	41.6500	34.6500	41.1000	+18.444%	260	425	+90.730%
2026-02-06	32.5100	34.7700	31.1000	34.7000	+9.637%	115	306	+125.908%
2026-02-05	37.8000	37.8000	31.0000	31.6500	-21.852%	279	238	+147.678%
2026-02-04	39.4000	43.5300	38.9000	40.5000	+2.922%	80	196	+93.556%
2026-02-03	42.1400	43.0000	38.2500	39.3500	-14.549%	156	202	+99.212%
2026-02-02	51.8500	51.8500	46.0500	46.0500	-10.756%	10	97	+70.228%
2026-01-30	55.0000	55.0000	51.6000	51.6000	-5.581%	6	89	+51.919%
2026-01-29	54.7000	55.3500	47.6800	54.6500	-39.007%	53	88	+43.440%
2026-01-28	89.6000	89.6000	89.6000	89.6000	-0.467%	1	70	-12.511%
2026-01-27	88.3000	90.0200	88.3000	90.0200	+8.080%	2	69	-12.919%
2026-01-26	84.1000	84.8500	83.2900	83.2900	+2.259%	19	71	-5.883%
2026-01-23	69.0700	81.4500	68.8700	81.4500	+21.259%	23	53	-3.757%
2026-01-22	67.1700	67.1700	67.1700	67.1700	+6.315%	4	36	+16.704%
2026-01-21	59.5200	63.1800	59.5200	63.1800	-9.263%	3	36	+24.074%
2026-01-20	68.3200	69.6300	68.3200	69.6300	-8.442%	6	33	+12.581%
2026-01-16	76.0000	76.0500	76.0000	76.0500	+4.824%	10	27	+3.077%
2026-01-15	72.5500	72.5500	72.5500	72.5500	-2.813%	1	27	+8.050%
2026-01-14	77.9900	77.9900	74.6500	74.6500	-7.520%	8	27	+5.010%
2026-01-13	81.0400	81.0400	80.7200	80.7200	-10.411%	2	24	-2.887%
2026-01-12	90.1000	90.1000	90.1000	90.1000	+5.504%	1	22	-12.997%
2026-01-02	85.4000	85.4000	85.4000	85.4000	-13.299%	1	23	-8.208%
2025-12-26	98.5000	98.5000	98.5000	98.5000	-1.035%	2	23	-20.416%
2025-12-11	99.5300	99.5300	99.5300	99.5300	+5.156%	1	21	-21.240%
2025-12-04	94.6500	94.6500	94.6500	94.6500	-6.657%	1	21	-17.179%
2025-11-26	100.7000	101.4000	98.3000	101.4000	+17.456%	3	18	-22.692%
2025-11-25	86.3300	86.3300	86.3300	86.3300	-7.797%	1	18	-9.197%
2025-11-24	93.6300	93.6300	93.6300	93.6300	-5.137%	1	18	-16.277%
2025-11-20	107.0000	107.0000	98.5900	98.7000	-5.866%	3	17	-20.578%
2025-11-19	104.8500	104.8500	104.8500	104.8500	-1.549%	1	18	-25.236%
2025-11-18	106.0000	106.5000	106.0000	106.5000	-6.374%	2	17	-26.394%
2025-11-12	113.7500	113.7500	113.7500	113.7500	-13.168%	8	16	-31.086%
2025-10-31	131.0000	131.0000	131.0000	131.0000	-14.413%	1	8	-40.160%
2025-10-28	160.6100	160.6100	151.4000	153.0600	+18.780%	6	7	-48.785%
2025-10-20	128.8600	128.8600	128.8600	128.8600	+2.465%	1	7	-39.167%
2025-10-02	125.7600	125.7600	125.7600	125.7600	+7.856%	1	6	-37.667%
2025-09-11	116.6000	116.6000	116.6000	116.6000	-0.850%	3	6	-32.770%
2025-09-10	115.3500	117.6000	115.3500	117.6000	-9.816%	4	6	-33.342%
2025-08-19	130.4000	130.4000	130.4000	130.4000	-3.407%	1	2	-39.885%
2025-08-15	135.0000	135.0000	135.0000	135.0000	0.000%	1	1	-41.933%