Dark

MSFT20260821C420
MSFT Aug 21 2026 420.00 Call (MSFT260821C00420000)
option OPRA

EOD

Aug 3, 2026

68.95+41.060%(+20.07)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.3000	72.5000	56.3000	68.9500	+41.060%	524	12,137	0.000%
2026-07-31	36.7000	48.8800	35.6700	48.8800	+33.918%	2,339	12,436	+41.060%
2026-07-30	26.2500	42.4200	22.1000	36.5000	+365.561%	11,446	13,918	+88.904%
2026-07-29	9.2000	11.0000	7.3500	7.8400	-14.875%	3,816	18,084	+779.464%
2026-07-28	9.1000	11.7500	8.4000	9.2100	+16.582%	2,424	18,711	+648.643%
2026-07-27	8.0000	9.3500	7.5300	7.9000	+29.508%	1,580	18,381	+772.785%
2026-07-24	7.0500	8.1900	6.0600	6.1000	-7.576%	6,064	18,563	+1,030.328%
2026-07-23	10.0100	10.0100	5.8500	6.6000	-34.653%	2,744	13,348	+944.697%
2026-07-22	13.4400	13.4400	9.1000	10.1000	-19.200%	1,962	13,888	+582.673%
2026-07-21	13.5600	14.5100	12.4000	12.5000	-15.541%	1,013	13,693	+451.600%
2026-07-20	10.9400	15.0000	10.3000	14.8000	+19.838%	1,775	13,672	+365.878%
2026-07-17	12.4200	14.0600	10.8900	12.3500	-16.723%	631	13,277	+458.300%
2026-07-16	14.2000	17.0000	12.1500	14.8300	+12.179%	1,494	13,186	+364.936%
2026-07-15	10.4500	14.6500	10.3000	13.2200	+35.590%	2,339	13,336	+421.558%
2026-07-14	8.9000	10.3500	8.3300	9.7500	-17.373%	3,410	13,881	+607.179%
2026-07-13	10.7600	12.3000	9.3400	11.8000	+17.530%	1,583	13,685	+484.322%
2026-07-10	10.4300	11.7500	8.9000	10.0400	+5.131%	4,985	14,054	+586.753%
2026-07-09	7.1000	9.6500	7.0100	9.5500	+3.355%	1,048	12,718	+621.990%
2026-07-08	9.8000	10.1800	8.8000	9.2400	-18.230%	1,436	12,583	+646.212%
2026-07-07	13.0000	13.9000	11.3000	11.3000	+1.345%	873	12,190	+510.177%
2026-07-06	11.0300	11.5000	9.7300	11.1500	-10.370%	609	12,254	+518.386%
2026-07-02	11.1500	13.2200	10.9500	12.4400	+13.091%	3,639	12,141	+454.260%
2026-07-01	10.4000	12.6000	8.9000	11.0000	+32.053%	5,088	12,141	+526.818%
2026-06-30	8.9000	9.4500	7.6900	8.3300	-2.230%	650	10,065	+727.731%
2026-06-29	10.2000	11.0000	8.0000	8.5200	-5.333%	1,667	9,848	+709.272%
2026-06-26	6.1000	10.1500	5.9500	9.0000	+56.522%	1,395	10,285	+666.111%
2026-06-25	6.7700	6.7700	5.2000	5.7500	-19.468%	5,714	9,622	+1,099.130%
2026-06-24	9.0000	10.0000	7.1400	7.1400	-18.400%	530	10,060	+865.686%
2026-06-23	7.8000	9.6500	7.8000	8.7500	+12.903%	640	9,992	+688.000%
2026-06-22	9.4200	11.0400	7.6300	7.7500	-27.907%	1,942	9,839	+789.677%
2026-06-18	10.2000	11.2000	8.8900	10.7500	+1.896%	1,926	7,146	+541.395%
2026-06-17	13.1000	13.7000	10.0000	10.5500	-29.667%	1,331	7,146	+553.555%
2026-06-16	16.0200	16.0500	14.0000	15.0000	-14.773%	1,793	7,146	+359.667%
2026-06-15	16.3000	18.5000	15.6000	17.6000	+19.728%	3,048	6,695	+291.761%
2026-06-12	15.5500	15.5500	12.9000	14.7000	-4.110%	713	5,797	+369.048%
2026-06-11	16.5000	16.5000	13.1800	15.3300	-13.046%	1,618	5,627	+349.772%
2026-06-10	17.9400	20.6000	17.5200	17.6300	-12.157%	704	5,040	+291.095%
2026-06-09	22.7500	23.9200	18.1000	20.0700	-15.672%	815	4,916	+243.548%
2026-06-08	24.9000	25.3700	21.7000	23.8000	-9.506%	705	4,856	+189.706%
2026-06-05	30.6000	30.6000	25.1900	26.3000	-19.077%	684	4,712	+162.167%
2026-06-04	38.0000	38.0000	31.7000	32.5000	-0.612%	115	4,493	+112.154%
2026-06-03	38.0000	38.1000	31.0000	32.7000	-22.786%	233	4,473	+110.856%
2026-06-02	47.0000	50.7000	42.2000	42.3500	-25.309%	217	4,449	+62.810%
2026-06-01	58.9000	61.0000	54.7500	56.7000	+18.125%	1,073	4,490	+21.605%
2026-05-29	36.1500	48.0000	35.2000	48.0000	+48.148%	757	4,653	+43.646%
2026-05-28	24.5000	34.3500	24.5000	32.4000	+35.508%	945	4,993	+112.809%
2026-05-27	23.0000	25.5000	22.8600	23.9100	-7.326%	439	5,317	+188.373%
2026-05-26	26.0500	27.9000	24.3500	25.8000	-4.972%	1,057	5,253	+167.248%
2026-05-22	28.7700	30.8500	26.2000	27.1500	-3.415%	923	5,272	+153.959%
2026-05-21	31.5000	32.5000	26.4500	28.1100	-3.502%	1,029	5,110	+145.286%
2026-05-20	25.8000	29.7500	23.8000	29.1300	+7.889%	412	5,110	+136.698%
2026-05-19	34.7500	36.1100	26.9500	27.0000	-13.683%	896	4,870	+155.370%
2026-05-18	27.5000	32.0000	27.5000	31.2800	+2.356%	727	4,870	+120.428%
2026-05-15	26.9500	34.3500	26.0000	30.5600	+28.134%	1,396	4,870	+125.622%
2026-05-14	21.4000	25.5000	19.8600	23.8500	+9.908%	344	4,863	+189.099%
2026-05-13	19.5200	22.0400	18.8500	21.7000	-2.691%	545	4,680	+217.742%
2026-05-12	25.3900	26.0500	22.2000	22.3000	-9.717%	237	4,680	+209.193%
2026-05-11	22.7000	24.7600	21.5900	24.7000	-6.616%	1,626	4,680	+179.150%
2026-05-08	27.5500	28.7500	25.8900	26.4500	-9.200%	680	4,078	+160.681%
2026-05-07	28.3500	34.0000	28.3500	29.1300	+14.911%	631	3,789	+136.698%
2026-05-06	24.5500	27.5200	21.4600	25.3500	+2.840%	383	3,799	+171.992%
2026-05-05	26.5000	26.7900	23.1500	24.6500	-4.642%	275	3,733	+179.716%
2026-05-04	24.9000	30.4500	24.8000	25.8500	-3.184%	365	3,760	+166.731%
2026-05-01	26.2000	28.5000	25.0000	26.7000	+9.651%	730	3,301	+158.240%
2026-04-30	26.1400	27.5000	19.7000	24.3500	-32.865%	1,066	3,301	+183.162%
2026-04-29	36.6000	38.0500	34.3000	36.2700	-8.869%	281	3,022	+90.102%
2026-04-28	36.7500	40.0500	35.2000	39.8000	+5.570%	255	2,942	+73.241%
2026-04-27	36.0000	38.5000	32.8500	37.7000	+2.140%	272	2,936	+82.891%
2026-04-24	34.5000	37.2000	33.0000	36.9100	+14.485%	793	2,923	+86.806%
2026-04-23	34.1100	35.8500	29.8100	32.2400	-22.201%	948	3,064	+113.865%
2026-04-22	37.4900	41.8000	36.1700	41.4400	+15.111%	243	3,129	+66.385%
2026-04-21	32.5000	38.3000	32.4300	36.0000	+11.801%	226	3,172	+91.528%
2026-04-20	34.6000	35.1600	31.7700	32.2000	-8.393%	270	3,172	+114.130%
2026-04-17	36.3800	41.5400	34.2500	35.1500	+0.429%	712	3,047	+96.159%
2026-04-16	34.4500	35.7000	30.2500	35.0000	+15.512%	807	3,067	+97.000%
2026-04-15	22.9000	32.1000	22.9000	30.3000	+44.286%	1,351	3,017	+127.558%
2026-04-14	18.8000	22.3200	18.8000	21.0000	+19.318%	316	2,780	+228.333%
2026-04-13	12.8500	17.6000	12.7500	17.6000	+39.021%	265	2,743	+291.761%
2026-04-10	12.9000	13.3100	12.4000	12.6600	-1.094%	539	2,813	+444.629%
2026-04-09	12.3600	12.8000	10.8000	12.8000	-0.544%	426	2,624	+438.672%
2026-04-08	15.0500	16.0000	12.2000	12.8700	+2.960%	124	2,563	+435.742%
2026-04-07	12.1500	12.5000	11.1000	12.5000	+0.806%	118	2,561	+451.600%
2026-04-06	13.0500	13.0500	12.1500	12.4000	-8.148%	75	2,522	+456.048%
2026-04-02	11.5800	13.5000	11.5000	13.5000	+8.871%	199	2,506	+410.741%
2026-04-01	16.1000	16.1000	12.0500	12.4000	-4.981%	104	2,506	+456.048%
2026-03-31	12.2000	13.6900	11.4000	13.0500	+20.833%	287	2,503	+428.352%
2026-03-30	10.8200	12.0500	10.0500	10.8000	+5.675%	173	2,395	+538.426%
2026-03-27	11.5000	11.5000	10.1900	10.2200	-16.911%	229	2,393	+574.658%
2026-03-26	13.6000	14.3500	12.3000	12.3000	-8.889%	207	2,372	+460.569%
2026-03-25	14.9100	14.9100	13.2000	13.5000	-6.574%	138	2,342	+410.741%
2026-03-24	16.6000	16.7000	14.2000	14.4500	-18.130%	232	2,287	+377.163%
2026-03-23	19.0500	19.2800	17.4000	17.6500	-4.336%	404	2,229	+290.652%
2026-03-20	19.5200	19.8800	18.3000	18.4500	-12.226%	142	2,255	+273.713%
2026-03-19	21.6500	22.7000	20.2500	21.0200	-6.578%	53	2,219	+228.021%
2026-03-18	24.4000	24.5000	22.2500	22.5000	-12.109%	74	2,201	+206.444%
2026-03-17	26.5000	28.0000	25.0000	25.6000	-3.214%	92	2,194	+169.336%
2026-03-16	25.9500	26.5000	24.7500	26.4500	+2.045%	109	2,178	+160.681%
2026-03-13	28.6000	29.1500	25.6500	25.9200	-11.020%	226	2,181	+166.011%
2026-03-12	30.7500	31.0500	29.1300	29.1300	-3.223%	151	2,106	+136.698%
2026-03-11	32.4900	33.1000	29.1500	30.1000	-3.834%	146	2,063	+129.070%
2026-03-10	33.5000	33.5000	30.8000	31.3000	-7.941%	72	2,028	+120.288%
2026-03-09	32.0000	34.0100	31.9000	34.0000	-3.546%	37	2,010	+102.794%
2026-03-06	35.9500	36.7500	34.7700	35.2500	-1.838%	167	2,020	+95.603%
2026-03-05	32.2800	36.0000	32.2800	35.9100	+10.492%	515	1,991	+92.008%
2026-03-04	32.0000	35.3000	30.9500	32.5000	+1.753%	291	1,902	+112.154%
2026-03-03	28.4000	32.6000	27.4500	31.9400	+10.328%	28	1,808	+115.874%
2026-03-02	27.0000	30.0500	27.0000	28.9500	+6.748%	56	1,801	+138.169%
2026-02-27	25.7600	28.2500	25.7600	27.1200	-11.227%	175	1,795	+154.240%
2026-02-26	31.0200	33.3000	29.2000	30.5500	+4.623%	318	1,732	+125.696%
2026-02-25	24.7500	29.5500	24.7500	29.2000	+22.176%	151	1,732	+136.130%
2026-02-24	22.2500	24.2500	21.5200	23.9000	+9.083%	952	1,732	+188.494%
2026-02-23	26.1800	26.1800	21.9100	21.9100	-20.616%	96	1,585	+214.696%
2026-02-20	27.7000	28.6500	27.3000	27.6000	-4.333%	114	1,531	+149.819%
2026-02-19	30.5000	30.5000	28.1300	28.8500	+0.874%	60	1,485	+138.995%
2026-02-18	27.4000	28.9000	27.0000	28.6000	+5.147%	36	1,456	+141.084%
2026-02-17	28.7600	29.1000	27.0500	27.2000	-10.820%	68	1,477	+153.493%
2026-02-13	30.2500	31.3300	29.5500	30.5000	-1.613%	14	1,435	+126.066%
2026-02-12	31.4100	32.6000	29.1000	31.0000	-2.362%	114	1,435	+122.419%
2026-02-11	35.2400	35.2400	31.1000	31.7500	-12.847%	139	1,386	+117.165%
2026-02-10	37.8000	42.5100	36.1000	36.4300	-0.600%	191	1,421	+89.267%
2026-02-09	31.8500	36.7000	31.8500	36.6500	+18.035%	153	1,371	+88.131%
2026-02-06	28.1800	31.0500	26.8000	31.0500	+12.909%	113	1,320	+122.061%
2026-02-05	33.4000	33.4000	26.8500	27.5000	-22.162%	355	1,273	+150.727%
2026-02-04	34.3000	38.4000	34.3000	35.3300	+3.214%	896	1,019	+95.160%
2026-02-03	38.2000	38.2000	33.5000	34.2300	-15.481%	227	322	+101.431%
2026-02-02	42.7500	45.0500	40.5000	40.5000	-9.800%	94	276	+70.247%
2026-01-30	50.0000	50.7500	44.4500	44.9000	-7.231%	57	227	+53.563%
2026-01-29	52.9000	52.9000	42.0000	48.4000	-42.722%	310	226	+42.459%
2026-01-28	82.1500	84.6000	81.6500	84.5000	+0.703%	14	63	-18.402%
2026-01-27	79.8500	83.9100	79.8500	83.9100	+8.453%	13	62	-17.829%
2026-01-26	70.8600	77.6300	70.8600	77.3700	+6.205%	3	58	-10.883%
2026-01-23	70.8000	72.8500	70.8000	72.8500	+20.713%	3	59	-5.353%
2026-01-22	59.7000	60.6000	56.8000	60.3500	+7.768%	353	59	+14.250%
2026-01-21	60.2700	60.2700	53.4500	56.0000	-8.347%	380	213	+23.125%
2026-01-20	61.1000	61.1000	61.1000	61.1000	-9.682%	1	56	+12.848%
2026-01-16	66.5600	67.6500	66.5600	67.6500	+1.121%	18	51	+1.922%
2026-01-14	72.4800	72.4800	66.9000	66.9000	-8.569%	7	51	+3.064%
2026-01-13	73.2500	73.2500	73.1700	73.1700	-9.745%	6	46	-5.767%
2026-01-12	81.0700	81.0700	81.0700	81.0700	-0.528%	1	40	-14.950%
2026-01-09	79.3500	81.5000	79.3500	81.5000	+0.679%	16	40	-15.399%
2026-01-08	81.0000	81.0000	80.9500	80.9500	+4.790%	10	28	-14.824%
2026-01-06	76.6200	77.2500	76.6200	77.2500	-0.962%	2	32	-10.744%
2026-01-02	84.5500	84.5500	78.0000	78.0000	-10.499%	7	30	-11.603%
2025-12-31	87.1500	87.1500	87.1500	87.1500	-3.999%	5	26	-20.884%
2025-12-29	90.8100	90.8100	90.7800	90.7800	+1.600%	10	26	-24.047%
2025-12-22	89.3500	89.3500	89.3500	89.3500	+8.093%	4	21	-22.832%
2025-12-15	82.8900	82.8900	82.6600	82.6600	-4.251%	2	21	-16.586%
2025-12-12	86.3300	86.3300	86.3300	86.3300	-9.885%	1	21	-20.132%
2025-12-08	95.8000	95.8000	95.8000	95.8000	+10.841%	5	20	-28.027%
2025-12-03	87.0000	87.0000	86.4300	86.4300	-9.969%	2	20	-20.224%
2025-12-02	96.0000	96.0000	96.0000	96.0000	+1.074%	1	20	-28.177%
2025-12-01	94.9800	94.9800	94.9800	94.9800	+9.715%	1	20	-27.406%
2025-11-21	86.5700	86.5700	86.5700	86.5700	-15.044%	1	20	-20.353%
2025-11-19	101.9400	101.9400	101.9000	101.9000	+2.929%	4	20	-32.336%
2025-11-18	101.9000	102.7000	99.0000	99.0000	-7.554%	6	20	-30.354%
2025-11-14	107.0900	107.0900	107.0900	107.0900	+1.028%	1	15	-35.615%
2025-11-12	106.0000	106.0000	106.0000	106.0000	-3.461%	8	15	-34.953%
2025-11-10	109.8000	109.8000	109.8000	109.8000	-5.630%	1	7	-37.204%
2025-11-04	116.3500	116.3500	116.3500	116.3500	-7.306%	4	6	-40.739%
2025-10-31	125.5200	125.5200	125.5200	125.5200	-12.021%	4	6	-45.069%
2025-10-29	142.6700	142.6700	142.6700	142.6700	-0.189%	1	2	-51.672%
2025-10-28	149.4500	149.4500	142.9400	142.9400	+17.840%	2	3	-51.763%
2025-10-10	123.1700	123.1700	121.3000	121.3000	-8.487%	2	2	-43.157%
2025-10-06	129.5000	132.5500	129.5000	132.5500	+15.011%	2	4	-47.982%
2025-09-04	111.8800	115.2500	111.8800	115.2500	-10.485%	2	2	-40.174%
2025-08-14	128.7500	128.7500	128.7500	128.7500	0.000%	1	1	-46.447%