Dark

MSFT20260821C430
MSFT Aug 21 2026 430.00 Call (MSFT260821C00430000)
option OPRA

EOD

Jun 11, 2026

12.59-13.767%(-2.01)1,092

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	13.3500	13.3500	10.7000	12.5900	-13.767%	1,092	9,085	0.000%
2026-06-10	15.5000	17.2500	13.9500	14.6000	-11.084%	462	8,739	-13.767%
2026-06-09	18.8500	19.9900	14.8000	16.4200	-16.438%	474	8,759	-23.325%
2026-06-08	20.4500	21.0500	17.8500	19.6500	-10.274%	649	8,624	-35.929%
2026-06-05	27.4000	27.5000	20.5500	21.9000	-20.073%	2,773	8,500	-42.511%
2026-06-04	30.8200	31.8100	26.6000	27.4000	-2.768%	1,198	8,811	-54.051%
2026-06-03	34.2800	35.0000	25.9500	28.1800	-22.047%	1,159	8,765	-55.323%
2026-06-02	41.2500	45.1000	35.8000	36.1500	-28.031%	314	8,477	-65.173%
2026-06-01	51.8700	53.2300	47.6000	50.2300	+23.264%	610	8,455	-74.935%
2026-05-29	30.4000	41.5000	30.0000	40.7500	+49.432%	584	8,461	-69.104%
2026-05-28	20.7500	29.3500	20.7000	27.2700	+37.519%	3,849	8,506	-53.832%
2026-05-27	19.2000	21.5000	19.0000	19.8300	-7.552%	765	6,491	-36.510%
2026-05-26	23.4000	23.4000	20.0600	21.4500	-5.298%	808	6,338	-41.305%
2026-05-22	23.3000	25.5000	21.8000	22.6500	-3.288%	324	6,276	-44.415%
2026-05-21	26.5300	27.0000	21.9500	23.4200	-3.621%	705	6,227	-46.243%
2026-05-20	21.8000	25.0000	20.0000	24.3000	+7.522%	577	6,227	-48.189%
2026-05-19	29.4000	31.0000	22.0000	22.6000	-14.394%	1,128	5,845	-44.292%
2026-05-18	22.7000	27.1300	22.7000	26.4000	+2.326%	423	5,845	-52.311%
2026-05-15	22.4500	29.3000	21.0000	25.8000	+29.975%	676	5,845	-51.202%
2026-05-14	17.9000	21.0500	16.4700	19.8500	+10.956%	325	5,788	-36.574%
2026-05-13	16.7000	18.2000	16.0000	17.8900	-2.930%	242	5,537	-29.625%
2026-05-12	20.9000	20.9000	18.3000	18.4300	-10.098%	147	5,537	-31.687%
2026-05-11	18.8000	20.5000	17.6500	20.5000	-8.482%	483	5,537	-38.585%
2026-05-08	22.2500	23.6700	21.4000	22.4000	-9.495%	406	5,512	-43.795%
2026-05-07	24.3600	28.5000	24.3600	24.7500	+17.857%	1,182	5,474	-49.131%
2026-05-06	17.9500	23.2500	17.3800	21.0000	+6.061%	178	5,422	-40.048%
2026-05-05	22.0000	22.6500	19.0500	19.8000	-7.042%	2,082	5,361	-36.414%
2026-05-04	22.5700	25.4500	20.7100	21.3000	-4.227%	1,139	5,080	-40.892%
2026-05-01	22.0000	23.7700	20.9000	22.2400	+7.596%	1,338	4,822	-43.390%
2026-04-30	22.7500	23.7000	16.2000	20.6700	-34.381%	668	4,822	-39.090%
2026-04-29	31.7600	33.4700	29.8200	31.5000	-8.933%	441	4,692	-60.032%
2026-04-28	31.8900	35.1500	31.0000	34.5900	+7.189%	1,081	4,595	-63.602%
2026-04-27	31.1000	33.6500	29.0000	32.2700	+1.255%	1,188	4,044	-60.985%
2026-04-24	29.4500	31.8700	28.4500	31.8700	+13.619%	251	4,399	-60.496%
2026-04-23	29.4000	30.6200	25.5500	28.0500	-21.757%	509	4,449	-55.116%
2026-04-22	31.8900	36.4000	30.8500	35.8500	+15.014%	419	4,274	-64.881%
2026-04-21	29.5200	33.2000	28.9300	31.1700	+14.176%	276	4,224	-59.609%
2026-04-20	30.0000	30.3500	27.0000	27.3000	-9.453%	1,055	4,125	-53.883%
2026-04-17	32.0500	35.8900	29.4500	30.1500	-0.364%	745	3,332	-58.242%
2026-04-16	29.3000	30.7900	25.9000	30.2600	+15.496%	395	3,431	-58.394%
2026-04-15	19.5000	27.6200	19.1300	26.2000	+47.274%	1,452	3,366	-51.947%
2026-04-14	15.4000	19.0000	15.4000	17.7900	+21.020%	451	3,061	-29.230%
2026-04-13	10.6000	14.7000	10.4500	14.7000	+45.545%	102	2,960	-14.354%
2026-04-10	10.5800	10.8000	10.1000	10.1000	-2.604%	193	2,967	+24.653%
2026-04-09	9.5000	10.5000	8.6500	10.3700	+1.171%	216	2,887	+21.408%
2026-04-08	12.0000	12.6200	9.7000	10.2500	+7.895%	227	2,886	+22.829%
2026-04-07	9.6800	9.7900	8.9400	9.5000	-4.905%	71	2,909	+32.526%
2026-04-06	10.7500	10.7500	9.7500	9.9900	-4.402%	67	2,894	+26.026%
2026-04-02	9.3500	10.4500	8.7500	10.4500	+3.877%	80	2,948	+20.478%
2026-04-01	10.2500	11.1000	9.9000	10.0600	-5.005%	381	2,948	+25.149%
2026-03-31	10.0400	11.0000	9.1500	10.5900	+18.989%	163	2,981	+18.886%
2026-03-30	8.4400	9.7700	8.2500	8.9000	+8.537%	181	2,934	+41.461%
2026-03-27	8.8000	8.8600	8.2000	8.2000	-17.588%	262	2,874	+53.537%
2026-03-26	11.6500	11.6500	9.8200	9.9500	-9.545%	194	2,852	+26.533%
2026-03-25	12.6400	12.7300	10.8000	11.0000	-6.937%	182	2,738	+14.455%
2026-03-24	13.8000	13.8000	11.6500	11.8200	-19.041%	186	2,771	+6.514%
2026-03-23	15.5500	16.0000	14.2500	14.6000	-4.886%	128	2,726	-13.767%
2026-03-20	16.8000	16.8000	15.2500	15.3500	-12.685%	219	2,677	-17.980%
2026-03-19	17.9500	18.9500	16.9500	17.5800	-7.082%	89	2,619	-28.385%
2026-03-18	20.5000	20.7000	18.7500	18.9200	-10.965%	82	2,583	-33.457%
2026-03-17	23.1000	23.1000	21.0900	21.2500	-4.408%	13	2,567	-40.753%
2026-03-16	21.6300	22.2300	21.0000	22.2300	+1.045%	683	2,562	-43.365%
2026-03-13	24.2500	24.6000	22.0000	22.0000	-13.725%	74	2,180	-42.773%
2026-03-12	25.6000	26.7100	25.3000	25.5000	-0.624%	109	2,142	-50.627%
2026-03-11	28.3100	28.3100	24.8900	25.6600	-4.716%	65	2,057	-50.935%
2026-03-10	29.2700	29.2700	26.7000	26.9300	-3.303%	33	2,039	-53.249%
2026-03-09	28.6200	29.4500	27.7000	27.8500	-8.987%	38	2,028	-54.794%
2026-03-06	32.6400	32.6400	30.5000	30.6000	-2.080%	24	2,026	-58.856%
2026-03-05	28.5000	31.2500	28.5000	31.2500	+7.204%	45	2,024	-59.712%
2026-03-04	28.3000	30.3500	26.7000	29.1500	+5.159%	98	2,011	-56.810%
2026-03-03	25.1500	28.6000	23.4600	27.7200	+11.281%	63	1,998	-54.582%
2026-03-02	23.2000	25.9600	23.2000	24.9100	+6.362%	537	1,999	-49.458%
2026-02-27	23.1300	24.4300	22.8000	23.4200	-12.937%	66	2,219	-46.243%
2026-02-26	26.8000	29.0000	25.6000	26.9000	+6.114%	211	2,214	-53.197%
2026-02-25	20.8700	25.6000	20.8700	25.3500	+24.448%	332	2,294	-50.335%
2026-02-24	18.9500	20.7500	18.9500	20.3700	+7.211%	156	2,294	-38.193%
2026-02-23	22.7500	22.7500	18.8000	19.0000	-20.168%	690	2,273	-33.737%
2026-02-20	24.1500	25.0300	23.6500	23.8000	-4.032%	61	2,167	-47.101%
2026-02-19	25.3000	27.1000	24.3000	24.8000	+1.018%	652	2,161	-49.234%
2026-02-18	23.3000	25.5000	23.3000	24.5500	+4.915%	28	1,835	-48.717%
2026-02-17	25.4400	25.4400	23.2500	23.4000	-10.857%	100	1,837	-46.197%
2026-02-13	26.1000	27.9100	25.0000	26.2500	-0.943%	84	1,789	-52.038%
2026-02-12	27.2700	28.5000	25.2500	26.5000	-3.986%	746	1,789	-52.491%
2026-02-11	31.3500	31.3500	26.7000	27.6000	-14.946%	131	1,201	-54.384%
2026-02-10	33.6200	37.0000	32.3000	32.4500	+2.690%	77	1,131	-61.202%
2026-02-09	26.0200	31.8000	26.0200	31.6000	+21.867%	181	1,113	-60.158%
2026-02-06	24.8800	26.2600	23.0000	25.9300	+10.059%	176	1,230	-51.446%
2026-02-05	28.4600	28.4600	23.2000	23.5600	-27.508%	472	1,257	-46.562%
2026-02-04	29.0000	32.5900	29.0000	32.5000	+8.696%	25	974	-61.262%
2026-02-03	34.2500	34.2600	29.0000	29.9000	-15.893%	198	967	-57.893%
2026-02-02	40.1500	40.1500	35.5500	35.5500	-11.677%	180	952	-64.585%
2026-01-30	44.8500	44.8500	39.0000	40.2500	-6.613%	212	838	-68.720%
2026-01-29	46.0000	46.0000	37.0000	43.1000	-43.660%	1,623	756	-70.789%
2026-01-28	75.5000	77.0000	75.5000	76.5000	+9.364%	6	60	-83.542%
2026-01-26	69.9500	69.9500	69.9500	69.9500	+6.259%	1	58	-82.001%
2026-01-23	65.8300	65.8300	65.8300	65.8300	+27.850%	2	58	-80.875%
2026-01-22	51.4900	51.4900	51.4900	51.4900	+1.458%	4	56	-75.549%
2026-01-21	53.8500	53.8500	47.7300	50.7500	-8.887%	15	52	-75.192%
2026-01-20	55.7000	55.7000	55.7000	55.7000	-7.552%	4	40	-77.397%
2026-01-16	61.5000	61.5000	60.2500	60.2500	+0.233%	16	55	-79.104%
2026-01-15	60.1500	60.1500	60.1000	60.1100	-3.267%	6	55	-79.055%
2026-01-14	66.2500	66.2500	62.1400	62.1400	-15.936%	2	54	-79.739%
2026-01-12	73.9200	73.9200	73.9200	73.9200	+2.382%	1	54	-82.968%
2026-01-09	72.2000	72.2000	72.2000	72.2000	-3.347%	1	55	-82.562%
2026-01-08	74.5000	74.7000	74.5000	74.7000	-5.347%	2	54	-83.146%
2026-01-07	78.9200	78.9200	78.9200	78.9200	+6.938%	1	53	-84.047%
2026-01-06	73.3500	73.8000	73.2500	73.8000	-9.225%	3	54	-82.940%
2025-12-31	81.4000	81.4000	81.3000	81.3000	-2.013%	2	53	-84.514%
2025-12-30	82.9700	82.9700	82.9700	82.9700	+0.728%	2	53	-84.826%
2025-12-23	83.0900	83.0900	82.3700	82.3700	-0.771%	2	53	-84.715%
2025-12-22	83.0100	83.0100	83.0100	83.0100	+0.655%	2	52	-84.833%
2025-12-19	82.4700	82.4700	82.4700	82.4700	-1.915%	1	50	-84.734%
2025-12-18	84.1900	84.1900	84.0800	84.0800	+7.795%	4	50	-85.026%
2025-12-17	76.5000	78.0000	76.5000	78.0000	-3.704%	2	53	-83.859%
2025-12-12	80.5000	81.0000	80.5000	81.0000	+1.035%	2	53	-84.457%
2025-12-10	80.1700	80.1700	80.1700	80.1700	+0.464%	1	54	-84.296%
2025-12-04	79.8000	79.8000	79.8000	79.8000	+0.554%	5	53	-84.223%
2025-12-03	79.3600	79.3600	79.3600	79.3600	-9.095%	1	58	-84.136%
2025-12-01	87.8500	87.8500	87.3000	87.3000	+8.948%	4	58	-85.578%
2025-11-25	75.9300	80.1300	75.9300	80.1300	+0.338%	20	60	-84.288%
2025-11-21	79.8500	79.8600	79.8500	79.8600	-14.707%	11	44	-84.235%
2025-11-18	93.6300	93.6300	93.6300	93.6300	-12.413%	1	50	-86.553%
2025-11-17	106.9000	106.9000	106.9000	106.9000	+0.347%	10	49	-88.223%
2025-11-14	105.0000	106.5300	105.0000	106.5300	+2.581%	2	45	-88.182%
2025-11-12	103.8500	103.8500	103.8500	103.8500	+1.734%	2	44	-87.877%
2025-11-10	102.0800	102.0800	102.0800	102.0800	+6.178%	1	42	-87.667%
2025-11-07	96.6500	96.6500	96.1400	96.1400	-16.035%	2	42	-86.905%
2025-10-31	114.5000	114.5000	114.5000	114.5000	-13.258%	2	41	-89.004%
2025-10-29	134.3900	134.3900	131.8000	132.0000	-3.860%	4	41	-90.462%
2025-10-28	136.0000	137.3000	136.0000	137.3000	+8.161%	2	41	-90.830%
2025-10-27	126.9400	126.9400	126.9400	126.9400	+8.218%	4	42	-90.082%
2025-10-23	117.3000	117.3000	117.3000	117.3000	+8.712%	2	42	-89.267%
2025-10-14	107.9000	107.9000	107.9000	107.9000	-3.695%	10	42	-88.332%
2025-10-13	112.0800	112.0800	112.0400	112.0400	-2.667%	9	32	-88.763%
2025-10-02	115.1100	115.1100	115.1100	115.1100	+0.104%	1	24	-89.063%
2025-09-30	108.7000	114.9900	108.7000	114.9900	+7.477%	6	24	-89.051%
2025-09-24	106.9900	106.9900	106.9900	106.9900	-4.473%	1	21	-88.233%
2025-09-22	112.0000	112.0000	112.0000	112.0000	+1.911%	2	21	-88.759%
2025-09-12	111.5000	111.5000	109.9000	109.9000	+6.596%	3	21	-88.544%
2025-09-11	103.0500	103.1000	103.0500	103.1000	+3.827%	2	20	-87.789%
2025-09-09	101.6900	101.6900	99.3000	99.3000	-0.251%	2	20	-87.321%
2025-09-08	99.2000	99.5500	99.2000	99.5500	+1.426%	2	20	-87.353%
2025-09-05	98.1500	98.1500	98.1500	98.1500	-8.271%	1	20	-87.173%
2025-09-03	107.0000	107.0000	107.0000	107.0000	-2.665%	1	20	-88.234%
2025-08-28	109.6000	109.9300	109.5700	109.9300	+3.464%	3	20	-88.547%
2025-08-25	106.2800	106.2800	106.2500	106.2500	-2.433%	2	20	-88.151%
2025-08-22	108.9000	108.9000	108.9000	108.9000	+0.285%	2	20	-88.439%
2025-08-21	108.5900	108.5900	108.5900	108.5900	-1.192%	1	19	-88.406%
2025-08-19	113.0400	113.0400	109.9000	109.9000	-8.417%	4	19	-88.544%
2025-08-18	120.0000	120.0000	120.0000	120.0000	0.000%	1	18	-89.508%
2025-08-15	123.8000	123.8000	120.0000	120.0000	-2.041%	17	18	-89.508%
2025-08-14	122.5000	122.5000	122.5000	122.5000	0.000%	1	1	-89.722%