Dark

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

EOD

Aug 3, 2026

59.18+48.881%(+19.43)676

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	46.7500	62.8000	46.7500	59.1800	+48.881%	676	13,131	0.000%
2026-07-31	29.7400	40.0100	27.2000	39.7500	+37.782%	588	13,364	+48.881%
2026-07-30	20.1000	34.2100	17.0100	28.8500	+419.820%	3,685	13,557	+105.130%
2026-07-29	6.8500	8.2500	5.3700	5.5500	-18.382%	1,993	14,404	+966.306%
2026-07-28	7.0000	8.6000	6.2700	6.8000	+15.254%	2,557	14,130	+770.294%
2026-07-27	7.2900	7.2900	5.5000	5.9000	+34.091%	1,344	13,429	+903.051%
2026-07-24	5.8500	6.6800	4.4000	4.4000	-12.000%	635	13,693	+1,245.000%
2026-07-23	7.4800	7.4800	4.3300	5.0000	-35.484%	1,129	13,736	+1,083.600%
2026-07-22	10.3000	10.3000	7.0000	7.7500	-21.559%	1,178	14,009	+663.613%
2026-07-21	10.1900	11.3500	9.5000	9.8800	-14.901%	2,001	14,208	+498.988%
2026-07-20	8.9300	11.7200	8.1000	11.6100	+21.064%	1,177	13,936	+409.733%
2026-07-17	9.9700	11.0000	8.5000	9.5900	-18.729%	1,885	13,542	+517.101%
2026-07-16	11.4300	13.5000	9.7300	11.8000	+12.919%	1,183	13,861	+401.525%
2026-07-15	8.1000	11.7100	8.0000	10.4500	+35.538%	1,686	14,035	+466.316%
2026-07-14	6.9000	8.0500	6.0500	7.7100	-14.994%	585	12,991	+667.575%
2026-07-13	8.5300	9.7400	7.2500	9.0700	+11.975%	521	12,859	+552.481%
2026-07-10	8.2600	9.3600	7.0000	8.1000	+8.144%	1,420	12,797	+630.617%
2026-07-09	5.0500	7.5500	5.0500	7.4900	+3.310%	544	12,478	+690.120%
2026-07-08	8.1000	8.1000	6.8900	7.2500	-19.444%	1,817	12,327	+716.276%
2026-07-07	10.1000	11.0000	8.9400	9.0000	+1.124%	596	12,117	+557.556%
2026-07-06	8.9500	9.2500	7.7200	8.9000	-11.881%	164	11,808	+564.944%
2026-07-02	8.8000	10.6000	8.8000	10.1000	+15.165%	719	11,989	+485.941%
2026-07-01	8.2500	10.0700	7.1000	8.7700	+28.029%	1,083	11,989	+574.800%
2026-06-30	7.2500	7.3500	5.9000	6.8500	-1.580%	294	11,956	+763.942%
2026-06-29	7.3500	8.9000	6.4900	6.9600	-3.333%	1,514	11,862	+750.287%
2026-06-26	5.5800	8.0500	5.0000	7.2000	+56.522%	1,748	11,788	+721.944%
2026-06-25	5.1500	5.5000	4.2700	4.6000	-21.368%	2,210	11,379	+1,186.522%
2026-06-24	6.6500	8.1000	5.8500	5.8500	-17.952%	643	11,250	+911.624%
2026-06-23	6.4000	7.9000	6.4000	7.1300	+14.080%	3,620	11,130	+730.014%
2026-06-22	8.4000	9.0000	6.2500	6.2500	-28.161%	2,111	11,062	+846.880%
2026-06-18	8.1500	9.1000	7.5000	8.7000	+1.163%	813	10,223	+580.230%
2026-06-17	10.9800	10.9800	8.1200	8.6000	-29.508%	1,096	10,223	+588.140%
2026-06-16	13.1000	13.3200	11.5000	12.2000	-14.386%	2,314	10,223	+385.082%
2026-06-15	12.7100	15.3500	12.7100	14.2500	+18.159%	1,074	9,563	+315.298%
2026-06-12	12.8900	12.8900	10.6000	12.0600	-4.210%	669	9,491	+390.713%
2026-06-11	13.3500	13.3500	10.7000	12.5900	-13.767%	1,092	9,085	+370.056%
2026-06-10	15.5000	17.2500	13.9500	14.6000	-11.084%	462	8,739	+305.342%
2026-06-09	18.8500	19.9900	14.8000	16.4200	-16.438%	474	8,759	+260.414%
2026-06-08	20.4500	21.0500	17.8500	19.6500	-10.274%	649	8,624	+201.170%
2026-06-05	27.4000	27.5000	20.5500	21.9000	-20.073%	2,773	8,500	+170.228%
2026-06-04	30.8200	31.8100	26.6000	27.4000	-2.768%	1,198	8,811	+115.985%
2026-06-03	34.2800	35.0000	25.9500	28.1800	-22.047%	1,159	8,765	+110.007%
2026-06-02	41.2500	45.1000	35.8000	36.1500	-28.031%	314	8,477	+63.707%
2026-06-01	51.8700	53.2300	47.6000	50.2300	+23.264%	610	8,455	+17.818%
2026-05-29	30.4000	41.5000	30.0000	40.7500	+49.432%	584	8,461	+45.227%
2026-05-28	20.7500	29.3500	20.7000	27.2700	+37.519%	3,849	8,506	+117.015%
2026-05-27	19.2000	21.5000	19.0000	19.8300	-7.552%	765	6,491	+198.437%
2026-05-26	23.4000	23.4000	20.0600	21.4500	-5.298%	808	6,338	+175.897%
2026-05-22	23.3000	25.5000	21.8000	22.6500	-3.288%	324	6,276	+161.280%
2026-05-21	26.5300	27.0000	21.9500	23.4200	-3.621%	705	6,227	+152.690%
2026-05-20	21.8000	25.0000	20.0000	24.3000	+7.522%	577	6,227	+143.539%
2026-05-19	29.4000	31.0000	22.0000	22.6000	-14.394%	1,128	5,845	+161.858%
2026-05-18	22.7000	27.1300	22.7000	26.4000	+2.326%	423	5,845	+124.167%
2026-05-15	22.4500	29.3000	21.0000	25.8000	+29.975%	676	5,845	+129.380%
2026-05-14	17.9000	21.0500	16.4700	19.8500	+10.956%	325	5,788	+198.136%
2026-05-13	16.7000	18.2000	16.0000	17.8900	-2.930%	242	5,537	+230.799%
2026-05-12	20.9000	20.9000	18.3000	18.4300	-10.098%	147	5,537	+221.107%
2026-05-11	18.8000	20.5000	17.6500	20.5000	-8.482%	483	5,537	+188.683%
2026-05-08	22.2500	23.6700	21.4000	22.4000	-9.495%	406	5,512	+164.196%
2026-05-07	24.3600	28.5000	24.3600	24.7500	+17.857%	1,182	5,474	+139.111%
2026-05-06	17.9500	23.2500	17.3800	21.0000	+6.061%	178	5,422	+181.810%
2026-05-05	22.0000	22.6500	19.0500	19.8000	-7.042%	2,082	5,361	+198.889%
2026-05-04	22.5700	25.4500	20.7100	21.3000	-4.227%	1,139	5,080	+177.840%
2026-05-01	22.0000	23.7700	20.9000	22.2400	+7.596%	1,338	4,822	+166.097%
2026-04-30	22.7500	23.7000	16.2000	20.6700	-34.381%	668	4,822	+186.309%
2026-04-29	31.7600	33.4700	29.8200	31.5000	-8.933%	441	4,692	+87.873%
2026-04-28	31.8900	35.1500	31.0000	34.5900	+7.189%	1,081	4,595	+71.090%
2026-04-27	31.1000	33.6500	29.0000	32.2700	+1.255%	1,188	4,044	+83.390%
2026-04-24	29.4500	31.8700	28.4500	31.8700	+13.619%	251	4,399	+85.692%
2026-04-23	29.4000	30.6200	25.5500	28.0500	-21.757%	509	4,449	+110.980%
2026-04-22	31.8900	36.4000	30.8500	35.8500	+15.014%	419	4,274	+65.077%
2026-04-21	29.5200	33.2000	28.9300	31.1700	+14.176%	276	4,224	+89.862%
2026-04-20	30.0000	30.3500	27.0000	27.3000	-9.453%	1,055	4,125	+116.777%
2026-04-17	32.0500	35.8900	29.4500	30.1500	-0.364%	745	3,332	+96.285%
2026-04-16	29.3000	30.7900	25.9000	30.2600	+15.496%	395	3,431	+95.572%
2026-04-15	19.5000	27.6200	19.1300	26.2000	+47.274%	1,452	3,366	+125.878%
2026-04-14	15.4000	19.0000	15.4000	17.7900	+21.020%	451	3,061	+232.659%
2026-04-13	10.6000	14.7000	10.4500	14.7000	+45.545%	102	2,960	+302.585%
2026-04-10	10.5800	10.8000	10.1000	10.1000	-2.604%	193	2,967	+485.941%
2026-04-09	9.5000	10.5000	8.6500	10.3700	+1.171%	216	2,887	+470.685%
2026-04-08	12.0000	12.6200	9.7000	10.2500	+7.895%	227	2,886	+477.366%
2026-04-07	9.6800	9.7900	8.9400	9.5000	-4.905%	71	2,909	+522.947%
2026-04-06	10.7500	10.7500	9.7500	9.9900	-4.402%	67	2,894	+492.392%
2026-04-02	9.3500	10.4500	8.7500	10.4500	+3.877%	80	2,948	+466.316%
2026-04-01	10.2500	11.1000	9.9000	10.0600	-5.005%	381	2,948	+488.270%
2026-03-31	10.0400	11.0000	9.1500	10.5900	+18.989%	163	2,981	+458.829%
2026-03-30	8.4400	9.7700	8.2500	8.9000	+8.537%	181	2,934	+564.944%
2026-03-27	8.8000	8.8600	8.2000	8.2000	-17.588%	262	2,874	+621.707%
2026-03-26	11.6500	11.6500	9.8200	9.9500	-9.545%	194	2,852	+494.774%
2026-03-25	12.6400	12.7300	10.8000	11.0000	-6.937%	182	2,738	+438.000%
2026-03-24	13.8000	13.8000	11.6500	11.8200	-19.041%	186	2,771	+400.677%
2026-03-23	15.5500	16.0000	14.2500	14.6000	-4.886%	128	2,726	+305.342%
2026-03-20	16.8000	16.8000	15.2500	15.3500	-12.685%	219	2,677	+285.537%
2026-03-19	17.9500	18.9500	16.9500	17.5800	-7.082%	89	2,619	+236.633%
2026-03-18	20.5000	20.7000	18.7500	18.9200	-10.965%	82	2,583	+212.791%
2026-03-17	23.1000	23.1000	21.0900	21.2500	-4.408%	13	2,567	+178.494%
2026-03-16	21.6300	22.2300	21.0000	22.2300	+1.045%	683	2,562	+166.217%
2026-03-13	24.2500	24.6000	22.0000	22.0000	-13.725%	74	2,180	+169.000%
2026-03-12	25.6000	26.7100	25.3000	25.5000	-0.624%	109	2,142	+132.078%
2026-03-11	28.3100	28.3100	24.8900	25.6600	-4.716%	65	2,057	+130.631%
2026-03-10	29.2700	29.2700	26.7000	26.9300	-3.303%	33	2,039	+119.755%
2026-03-09	28.6200	29.4500	27.7000	27.8500	-8.987%	38	2,028	+112.496%
2026-03-06	32.6400	32.6400	30.5000	30.6000	-2.080%	24	2,026	+93.399%
2026-03-05	28.5000	31.2500	28.5000	31.2500	+7.204%	45	2,024	+89.376%
2026-03-04	28.3000	30.3500	26.7000	29.1500	+5.159%	98	2,011	+103.019%
2026-03-03	25.1500	28.6000	23.4600	27.7200	+11.281%	63	1,998	+113.492%
2026-03-02	23.2000	25.9600	23.2000	24.9100	+6.362%	537	1,999	+137.575%
2026-02-27	23.1300	24.4300	22.8000	23.4200	-12.937%	66	2,219	+152.690%
2026-02-26	26.8000	29.0000	25.6000	26.9000	+6.114%	211	2,214	+120.000%
2026-02-25	20.8700	25.6000	20.8700	25.3500	+24.448%	332	2,294	+133.452%
2026-02-24	18.9500	20.7500	18.9500	20.3700	+7.211%	156	2,294	+190.525%
2026-02-23	22.7500	22.7500	18.8000	19.0000	-20.168%	690	2,273	+211.474%
2026-02-20	24.1500	25.0300	23.6500	23.8000	-4.032%	61	2,167	+148.655%
2026-02-19	25.3000	27.1000	24.3000	24.8000	+1.018%	652	2,161	+138.629%
2026-02-18	23.3000	25.5000	23.3000	24.5500	+4.915%	28	1,835	+141.059%
2026-02-17	25.4400	25.4400	23.2500	23.4000	-10.857%	100	1,837	+152.906%
2026-02-13	26.1000	27.9100	25.0000	26.2500	-0.943%	84	1,789	+125.448%
2026-02-12	27.2700	28.5000	25.2500	26.5000	-3.986%	746	1,789	+123.321%
2026-02-11	31.3500	31.3500	26.7000	27.6000	-14.946%	131	1,201	+114.420%
2026-02-10	33.6200	37.0000	32.3000	32.4500	+2.690%	77	1,131	+82.373%
2026-02-09	26.0200	31.8000	26.0200	31.6000	+21.867%	181	1,113	+87.278%
2026-02-06	24.8800	26.2600	23.0000	25.9300	+10.059%	176	1,230	+128.230%
2026-02-05	28.4600	28.4600	23.2000	23.5600	-27.508%	472	1,257	+151.188%
2026-02-04	29.0000	32.5900	29.0000	32.5000	+8.696%	25	974	+82.092%
2026-02-03	34.2500	34.2600	29.0000	29.9000	-15.893%	198	967	+97.926%
2026-02-02	40.1500	40.1500	35.5500	35.5500	-11.677%	180	952	+66.470%
2026-01-30	44.8500	44.8500	39.0000	40.2500	-6.613%	212	838	+47.031%
2026-01-29	46.0000	46.0000	37.0000	43.1000	-43.660%	1,623	756	+37.309%
2026-01-28	75.5000	77.0000	75.5000	76.5000	+9.364%	6	60	-22.641%
2026-01-26	69.9500	69.9500	69.9500	69.9500	+6.259%	1	58	-15.397%
2026-01-23	65.8300	65.8300	65.8300	65.8300	+27.850%	2	58	-10.102%
2026-01-22	51.4900	51.4900	51.4900	51.4900	+1.458%	4	56	+14.935%
2026-01-21	53.8500	53.8500	47.7300	50.7500	-8.887%	15	52	+16.611%
2026-01-20	55.7000	55.7000	55.7000	55.7000	-7.552%	4	40	+6.248%
2026-01-16	61.5000	61.5000	60.2500	60.2500	+0.233%	16	55	-1.776%
2026-01-15	60.1500	60.1500	60.1000	60.1100	-3.267%	6	55	-1.547%
2026-01-14	66.2500	66.2500	62.1400	62.1400	-15.936%	2	54	-4.763%
2026-01-12	73.9200	73.9200	73.9200	73.9200	+2.382%	1	54	-19.940%
2026-01-09	72.2000	72.2000	72.2000	72.2000	-3.347%	1	55	-18.033%
2026-01-08	74.5000	74.7000	74.5000	74.7000	-5.347%	2	54	-20.776%
2026-01-07	78.9200	78.9200	78.9200	78.9200	+6.938%	1	53	-25.013%
2026-01-06	73.3500	73.8000	73.2500	73.8000	-9.225%	3	54	-19.810%
2025-12-31	81.4000	81.4000	81.3000	81.3000	-2.013%	2	53	-27.208%
2025-12-30	82.9700	82.9700	82.9700	82.9700	+0.728%	2	53	-28.673%
2025-12-23	83.0900	83.0900	82.3700	82.3700	-0.771%	2	53	-28.153%
2025-12-22	83.0100	83.0100	83.0100	83.0100	+0.655%	2	52	-28.707%
2025-12-19	82.4700	82.4700	82.4700	82.4700	-1.915%	1	50	-28.241%
2025-12-18	84.1900	84.1900	84.0800	84.0800	+7.795%	4	50	-29.615%
2025-12-17	76.5000	78.0000	76.5000	78.0000	-3.704%	2	53	-24.128%
2025-12-12	80.5000	81.0000	80.5000	81.0000	+1.035%	2	53	-26.938%
2025-12-10	80.1700	80.1700	80.1700	80.1700	+0.464%	1	54	-26.182%
2025-12-04	79.8000	79.8000	79.8000	79.8000	+0.554%	5	53	-25.840%
2025-12-03	79.3600	79.3600	79.3600	79.3600	-9.095%	1	58	-25.428%
2025-12-01	87.8500	87.8500	87.3000	87.3000	+8.948%	4	58	-32.211%
2025-11-25	75.9300	80.1300	75.9300	80.1300	+0.338%	20	60	-26.145%
2025-11-21	79.8500	79.8600	79.8500	79.8600	-14.707%	11	44	-25.895%
2025-11-18	93.6300	93.6300	93.6300	93.6300	-12.413%	1	50	-36.794%
2025-11-17	106.9000	106.9000	106.9000	106.9000	+0.347%	10	49	-44.640%
2025-11-14	105.0000	106.5300	105.0000	106.5300	+2.581%	2	45	-44.448%
2025-11-12	103.8500	103.8500	103.8500	103.8500	+1.734%	2	44	-43.014%
2025-11-10	102.0800	102.0800	102.0800	102.0800	+6.178%	1	42	-42.026%
2025-11-07	96.6500	96.6500	96.1400	96.1400	-16.035%	2	42	-38.444%
2025-10-31	114.5000	114.5000	114.5000	114.5000	-13.258%	2	41	-48.314%
2025-10-29	134.3900	134.3900	131.8000	132.0000	-3.860%	4	41	-55.167%
2025-10-28	136.0000	137.3000	136.0000	137.3000	+8.161%	2	41	-56.897%
2025-10-27	126.9400	126.9400	126.9400	126.9400	+8.218%	4	42	-53.380%
2025-10-23	117.3000	117.3000	117.3000	117.3000	+8.712%	2	42	-49.548%
2025-10-14	107.9000	107.9000	107.9000	107.9000	-3.695%	10	42	-45.153%
2025-10-13	112.0800	112.0800	112.0400	112.0400	-2.667%	9	32	-47.180%
2025-10-02	115.1100	115.1100	115.1100	115.1100	+0.104%	1	24	-48.588%
2025-09-30	108.7000	114.9900	108.7000	114.9900	+7.477%	6	24	-48.535%
2025-09-24	106.9900	106.9900	106.9900	106.9900	-4.473%	1	21	-44.686%
2025-09-22	112.0000	112.0000	112.0000	112.0000	+1.911%	2	21	-47.161%
2025-09-12	111.5000	111.5000	109.9000	109.9000	+6.596%	3	21	-46.151%
2025-09-11	103.0500	103.1000	103.0500	103.1000	+3.827%	2	20	-42.599%
2025-09-09	101.6900	101.6900	99.3000	99.3000	-0.251%	2	20	-40.403%
2025-09-08	99.2000	99.5500	99.2000	99.5500	+1.426%	2	20	-40.552%
2025-09-05	98.1500	98.1500	98.1500	98.1500	-8.271%	1	20	-39.705%
2025-09-03	107.0000	107.0000	107.0000	107.0000	-2.665%	1	20	-44.692%
2025-08-28	109.6000	109.9300	109.5700	109.9300	+3.464%	3	20	-46.166%
2025-08-25	106.2800	106.2800	106.2500	106.2500	-2.433%	2	20	-44.301%
2025-08-22	108.9000	108.9000	108.9000	108.9000	+0.285%	2	20	-45.657%
2025-08-21	108.5900	108.5900	108.5900	108.5900	-1.192%	1	19	-45.501%
2025-08-19	113.0400	113.0400	109.9000	109.9000	-8.417%	4	19	-46.151%
2025-08-18	120.0000	120.0000	120.0000	120.0000	0.000%	1	18	-50.683%
2025-08-15	123.8000	123.8000	120.0000	120.0000	-2.041%	17	18	-50.683%
2025-08-14	122.5000	122.5000	122.5000	122.5000	0.000%	1	1	-51.690%