Dark

MSFT20260821C440
MSFT Aug 21 2026 440.00 Call (MSFT260821C00440000)
option OPRA

EOD

Aug 3, 2026

49.91+62.838%(+19.26)860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	39.6500	53.3000	39.2000	49.9100	+62.838%	860	13,183	0.000%
2026-07-31	20.4300	31.2000	20.0500	30.6500	+39.954%	1,092	13,437	+62.838%
2026-07-30	14.9500	26.5200	12.0000	21.9000	+403.448%	5,582	13,667	+127.900%
2026-07-29	4.1000	5.7900	3.8400	4.3500	-13.000%	4,430	15,354	+1,047.356%
2026-07-28	4.8900	6.5200	4.6400	5.0000	+16.279%	1,327	13,977	+898.200%
2026-07-27	4.3600	5.1500	4.2000	4.3000	+32.308%	2,980	13,529	+1,060.698%
2026-07-24	4.4300	4.4300	3.1000	3.2500	-10.959%	432	12,839	+1,435.692%
2026-07-23	5.8000	5.8000	3.2100	3.6500	-39.167%	725	12,844	+1,267.397%
2026-07-22	8.0000	8.0000	5.3000	6.0000	-21.053%	1,444	12,888	+731.833%
2026-07-21	7.9900	8.7600	7.4500	7.6000	-16.022%	520	12,896	+556.711%
2026-07-20	6.6500	9.1500	6.2000	9.0500	+18.301%	3,108	12,876	+451.492%
2026-07-17	7.6500	8.5000	6.6300	7.6500	-16.848%	609	11,086	+552.418%
2026-07-16	9.1400	10.6000	7.6500	9.2000	+11.515%	1,041	10,899	+442.500%
2026-07-15	6.0500	9.2000	6.0500	8.2500	+36.589%	829	11,039	+504.970%
2026-07-14	5.2500	6.3000	5.1000	6.0400	-10.783%	621	10,952	+726.325%
2026-07-13	6.7200	7.6500	5.6500	6.7700	+7.460%	797	10,669	+637.223%
2026-07-10	6.4100	7.3000	5.5200	6.3000	+8.247%	1,918	10,521	+692.222%
2026-07-09	4.3800	5.9500	4.2500	5.8200	+3.929%	527	10,045	+757.560%
2026-07-08	6.0000	6.2500	5.4000	5.6000	-20.000%	528	10,220	+791.250%
2026-07-07	8.1200	8.7500	7.0000	7.0000	-1.408%	1,373	10,152	+613.000%
2026-07-06	7.0900	7.2500	6.1000	7.1000	-11.801%	500	9,877	+602.958%
2026-07-02	6.8500	8.4200	6.8500	8.0500	+11.806%	583	9,792	+520.000%
2026-07-01	6.7500	8.1000	5.7000	7.2000	+30.909%	2,554	9,792	+593.194%
2026-06-30	5.6200	6.0000	4.9500	5.5000	-0.181%	775	9,567	+807.455%
2026-06-29	6.5000	7.1000	5.2500	5.5100	-9.672%	535	9,278	+805.808%
2026-06-26	4.5800	6.7000	4.0100	6.1000	+58.442%	392	9,171	+718.197%
2026-06-25	4.4000	4.5500	3.5400	3.8500	-21.107%	764	9,095	+1,196.364%
2026-06-24	5.3700	6.5000	4.8000	4.8800	-20.650%	247	9,033	+922.746%
2026-06-23	5.9500	6.5000	5.4900	6.1500	+19.417%	558	8,980	+711.545%
2026-06-22	6.3500	7.3500	5.1500	5.1500	-27.972%	414	8,756	+869.126%
2026-06-18	6.7300	7.5800	6.1400	7.1500	+3.175%	606	8,493	+598.042%
2026-06-17	9.5500	9.5500	6.6000	6.9300	-30.700%	866	8,493	+620.202%
2026-06-16	11.2500	11.2500	9.3000	10.0000	-14.163%	532	8,493	+399.100%
2026-06-15	10.9000	12.5000	10.4500	11.6500	+18.515%	389	8,549	+328.412%
2026-06-12	10.0000	10.1800	8.6600	9.8300	-5.207%	450	8,522	+407.731%
2026-06-11	11.1500	11.1500	8.7500	10.3700	-11.670%	690	8,293	+381.292%
2026-06-10	12.4700	14.0000	11.5500	11.7400	-13.676%	238	8,186	+325.128%
2026-06-09	15.6000	16.2300	12.1500	13.6000	-15.265%	1,107	8,162	+266.985%
2026-06-08	16.9500	17.2500	14.6500	16.0500	-11.424%	2,083	7,870	+210.966%
2026-06-05	22.8600	22.8600	17.1000	18.1200	-21.114%	537	7,087	+175.442%
2026-06-04	27.5700	27.5700	22.2000	22.9700	-3.528%	486	7,137	+117.283%
2026-06-03	29.2900	30.4600	21.8800	23.8100	-23.069%	1,177	7,232	+109.618%
2026-06-02	34.7700	37.8600	30.4200	30.9500	-29.659%	965	6,487	+61.260%
2026-06-01	46.7900	47.1300	42.0000	44.0000	+25.356%	1,064	6,464	+13.432%
2026-05-29	24.5500	35.2500	24.5500	35.1000	+59.328%	1,545	6,429	+42.194%
2026-05-28	17.1500	24.6500	17.0000	22.0300	+33.112%	559	6,149	+126.555%
2026-05-27	15.7500	17.5500	15.7100	16.5500	-5.158%	254	5,956	+201.571%
2026-05-26	16.4500	19.2700	16.4500	17.4500	-6.284%	2,944	5,897	+186.017%
2026-05-22	19.7500	20.7800	17.8000	18.6200	-4.021%	170	4,638	+168.045%
2026-05-21	23.5000	23.5000	18.4900	19.4000	-4.481%	484	4,625	+157.268%
2026-05-20	18.2500	20.7500	16.4500	20.3100	+9.194%	379	4,625	+145.741%
2026-05-19	25.0000	26.0000	18.2500	18.6000	-13.488%	567	4,328	+168.333%
2026-05-18	18.5600	22.5300	18.5600	21.5000	+2.871%	186	4,328	+132.140%
2026-05-15	18.5500	25.0000	18.0000	20.9000	+27.052%	402	4,328	+138.804%
2026-05-14	14.4500	17.6000	13.4500	16.4500	+14.236%	915	4,294	+203.404%
2026-05-13	12.8200	14.8200	12.8200	14.4000	-4.636%	471	3,494	+246.597%
2026-05-12	17.2000	17.2000	14.8300	15.1000	-10.914%	265	3,494	+230.530%
2026-05-11	15.1000	16.9500	14.5300	16.9500	-7.123%	242	3,494	+194.454%
2026-05-08	18.7900	19.6900	17.5000	18.2500	-11.279%	213	3,356	+173.479%
2026-05-07	19.6000	24.0000	19.6000	20.5700	+18.218%	194	3,325	+142.635%
2026-05-06	15.0700	18.7900	14.3500	17.4000	+4.442%	374	3,280	+186.839%
2026-05-05	17.5000	18.9100	15.6000	16.6600	-2.000%	148	3,067	+199.580%
2026-05-04	20.3500	20.7800	17.0000	17.0000	-8.306%	115	3,092	+193.588%
2026-05-01	19.0000	19.8400	17.5700	18.5400	+9.704%	284	3,010	+169.202%
2026-04-30	18.4200	19.7000	13.5000	16.9000	-37.799%	471	3,010	+195.325%
2026-04-29	27.5000	28.7000	25.9000	27.1700	-9.884%	307	2,872	+83.695%
2026-04-28	27.5000	30.2100	26.8000	30.1500	+8.845%	108	2,671	+65.539%
2026-04-27	26.0900	28.6000	24.0000	27.7000	+1.540%	110	2,693	+80.181%
2026-04-24	25.5000	27.3000	24.3600	27.2800	+16.085%	190	2,688	+82.955%
2026-04-23	24.8500	26.2000	21.7000	23.5000	-24.291%	482	2,641	+112.383%
2026-04-22	28.0000	31.1900	28.0000	31.0400	+16.255%	385	2,688	+60.793%
2026-04-21	24.3500	28.3000	23.9500	26.7000	+14.592%	173	2,536	+86.929%
2026-04-20	25.5500	25.5900	22.8200	23.3000	-10.212%	72	2,536	+114.206%
2026-04-17	26.9700	31.0000	24.9300	25.9500	+0.193%	675	2,528	+92.331%
2026-04-16	23.8500	26.4500	21.9600	25.9000	+18.265%	479	2,236	+92.703%
2026-04-15	17.5000	23.5400	17.5000	21.9000	+47.973%	611	2,092	+127.900%
2026-04-14	14.4600	15.8200	14.0500	14.8000	+24.057%	245	2,079	+237.230%
2026-04-13	8.8500	11.9900	8.4000	11.9300	+42.533%	171	2,068	+318.357%
2026-04-10	8.6000	9.0000	8.2300	8.3700	+0.843%	171	2,098	+496.296%
2026-04-09	7.5000	8.3000	6.9000	8.3000	+0.606%	191	2,085	+501.325%
2026-04-08	11.0000	11.0000	7.7800	8.2500	+1.852%	72	2,081	+504.970%
2026-04-07	8.1200	8.1200	7.2000	8.1000	+1.887%	59	2,048	+516.173%
2026-04-06	8.5500	8.5500	7.8900	7.9500	-3.402%	72	2,011	+527.799%
2026-04-02	7.5900	8.5500	7.5200	8.2300	+2.875%	100	2,006	+506.440%
2026-04-01	9.0000	9.0000	8.0000	8.0000	-9.091%	90	2,006	+523.875%
2026-03-31	7.9500	8.8000	7.4000	8.8000	+25.000%	155	2,015	+467.159%
2026-03-30	6.9000	7.9500	6.6800	7.0400	+5.075%	136	2,003	+608.949%
2026-03-27	7.4000	7.4000	6.7000	6.7000	-16.770%	181	1,969	+644.925%
2026-03-26	9.1500	9.4500	8.0400	8.0500	-10.256%	701	1,990	+520.000%
2026-03-25	10.1700	10.1700	8.7200	8.9700	-8.282%	80	1,998	+456.410%
2026-03-24	10.9000	10.9000	9.5000	9.7800	-18.296%	85	1,974	+410.327%
2026-03-23	13.0000	13.0000	11.7500	11.9700	-5.748%	67	1,953	+316.959%
2026-03-20	13.3500	13.4000	12.6000	12.7000	-11.064%	62	1,922	+292.992%
2026-03-19	15.7000	15.7600	13.9500	14.2800	-9.905%	146	1,893	+249.510%
2026-03-18	17.3800	17.4000	15.8500	15.8500	-10.955%	239	1,810	+214.890%
2026-03-17	18.9100	20.0300	17.7000	17.8000	-6.806%	45	1,715	+180.393%
2026-03-16	18.0000	19.1200	18.0000	19.1000	+2.139%	652	1,679	+161.309%
2026-03-13	20.5200	20.9500	18.7000	18.7000	-13.626%	108	1,197	+166.898%
2026-03-12	21.9800	22.8000	21.6500	21.6500	-1.591%	60	1,165	+130.531%
2026-03-11	22.4600	22.6000	21.6500	22.0000	-4.555%	13	1,134	+126.864%
2026-03-10	25.5100	25.5100	22.7700	23.0500	-7.615%	33	1,127	+116.529%
2026-03-09	25.3500	25.3500	23.6500	24.9500	-5.671%	53	1,120	+100.040%
2026-03-06	27.4300	28.2300	26.4500	26.4500	-1.746%	37	1,152	+88.696%
2026-03-05	25.9000	26.9300	25.2300	26.9200	+10.554%	34	1,154	+85.401%
2026-03-04	23.7000	26.6500	23.7000	24.3500	+2.786%	98	1,141	+104.969%
2026-03-03	22.0500	24.6000	20.0000	23.6900	+12.810%	188	1,113	+110.680%
2026-03-02	20.3500	22.5600	20.0800	21.0000	+2.639%	159	1,099	+137.667%
2026-02-27	19.6000	21.0500	19.5000	20.4600	-11.810%	60	1,112	+143.939%
2026-02-26	22.8500	24.7000	21.7700	23.2000	+6.373%	171	1,079	+115.129%
2026-02-25	18.1700	21.9500	18.1700	21.8100	+26.069%	103	1,065	+128.840%
2026-02-24	16.0100	17.5200	15.8300	17.3000	+8.464%	138	1,065	+188.497%
2026-02-23	18.7400	18.9500	15.9000	15.9500	-21.351%	214	1,039	+212.915%
2026-02-20	20.8000	21.0000	20.2000	20.2800	-2.734%	67	913	+146.105%
2026-02-19	23.2200	23.2200	20.8500	20.8500	-1.418%	112	879	+139.376%
2026-02-18	20.9900	21.5300	20.9900	21.1500	+6.015%	18	819	+135.981%
2026-02-17	20.3500	21.0400	19.9500	19.9500	-11.333%	34	811	+150.175%
2026-02-13	24.1500	24.1500	21.6500	22.5000	-4.863%	36	771	+121.822%
2026-02-12	23.9300	24.3500	22.1000	23.6500	+0.382%	90	771	+111.036%
2026-02-11	27.2500	27.2500	22.9500	23.5600	-12.676%	90	736	+111.842%
2026-02-10	29.1300	32.7600	26.9800	26.9800	-0.259%	171	689	+84.989%
2026-02-09	25.0000	27.2500	24.7400	27.0500	+19.426%	17	674	+84.510%
2026-02-06	21.8800	22.6500	20.0000	22.6500	+13.193%	162	667	+120.353%
2026-02-05	24.6000	24.6000	19.9500	20.0100	-27.236%	147	609	+149.425%
2026-02-04	27.4300	29.1000	25.3400	27.5000	+9.562%	37	544	+81.491%
2026-02-03	30.0000	30.0000	25.1000	25.1000	-19.757%	104	553	+98.845%
2026-02-02	33.8500	34.4100	30.9800	31.2800	-12.577%	76	544	+59.559%
2026-01-30	41.4500	41.4500	34.4000	35.7800	-6.089%	229	515	+39.491%
2026-01-29	41.4500	42.2000	32.6500	38.1000	-44.217%	316	380	+30.997%
2026-01-28	68.3000	68.3000	68.3000	68.3000	-1.014%	1	179	-26.925%
2026-01-27	67.0000	69.0000	67.0000	69.0000	+7.813%	8	180	-27.667%
2026-01-26	61.2000	64.0000	61.2000	64.0000	+5.838%	10	183	-22.016%
2026-01-23	51.0000	61.0000	51.0000	60.4700	+25.352%	87	185	-17.463%
2026-01-22	47.0000	49.5500	45.4000	48.2400	+8.356%	21	196	+3.462%
2026-01-21	49.8300	49.8300	42.5000	44.5200	-12.877%	125	193	+12.107%
2026-01-20	50.1000	51.1000	50.1000	51.1000	-4.486%	6	105	-2.329%
2026-01-15	55.0000	55.0000	53.4500	53.5000	-1.925%	7	102	-6.710%
2026-01-14	58.5000	58.5000	54.5500	54.5500	-8.962%	6	102	-8.506%
2026-01-13	64.7500	64.7500	59.9200	59.9200	-10.567%	6	102	-16.706%
2026-01-12	67.0000	67.0000	67.0000	67.0000	+0.888%	1	96	-25.507%
2026-01-06	63.5100	66.4100	63.3200	66.4100	+1.591%	3	95	-24.846%
2026-01-05	65.3700	65.3700	65.3700	65.3700	+1.176%	2	95	-23.650%
2026-01-02	64.5700	64.8100	64.5700	64.6100	-10.944%	12	95	-22.752%
2025-12-31	73.9500	73.9500	72.5500	72.5500	-4.034%	10	86	-31.206%
2025-12-30	75.6000	75.6000	75.6000	75.6000	+0.132%	3	86	-33.981%
2025-12-26	75.5000	75.5000	75.5000	75.5000	-2.063%	10	83	-33.894%
2025-12-18	77.0900	77.0900	77.0900	77.0900	+10.160%	1	83	-35.257%
2025-12-16	69.9800	69.9800	69.9800	69.9800	+0.258%	2	82	-28.680%
2025-12-15	68.8000	69.8000	68.8000	69.8000	-6.933%	6	80	-28.496%
2025-12-11	75.0000	75.0000	75.0000	75.0000	+4.384%	1	74	-33.453%
2025-12-10	74.0000	74.0000	71.8500	71.8500	-13.088%	2	75	-30.536%
2025-12-08	81.0000	82.6700	81.0000	82.6700	+8.178%	5	75	-39.627%
2025-12-03	72.0000	76.4200	72.0000	76.4200	-4.891%	6	73	-34.690%
2025-11-26	79.6000	80.3500	79.6000	80.3500	+12.661%	25	73	-37.884%
2025-11-25	71.3200	71.3200	71.3200	71.3200	-2.033%	1	73	-30.020%
2025-11-24	72.2100	72.8000	72.2100	72.8000	-15.692%	2	72	-31.442%
2025-11-18	90.0000	90.0000	84.7400	86.3500	-5.628%	9	71	-42.200%
2025-11-12	91.5000	91.5000	91.5000	91.5000	+3.977%	1	74	-45.454%
2025-11-07	88.0000	88.0000	88.0000	88.0000	-3.190%	1	74	-43.284%
2025-11-06	92.0000	92.0000	90.9000	90.9000	-15.166%	5	74	-45.094%
2025-10-31	109.3200	109.3200	107.1500	107.1500	-5.520%	14	70	-53.420%
2025-10-30	112.3000	113.4100	112.3000	113.4100	-8.540%	5	57	-55.992%
2025-10-29	126.7000	126.7000	124.0000	124.0000	-2.454%	38	58	-59.750%
2025-10-28	130.7100	130.7100	127.1200	127.1200	+20.379%	14	23	-60.738%
2025-10-20	105.6000	105.6000	105.6000	105.6000	-8.174%	1	23	-52.737%
2025-10-06	111.1900	115.0000	111.0000	115.0000	+7.136%	5	23	-56.600%
2025-10-03	107.3400	107.3400	107.3400	107.3400	+1.465%	1	27	-53.503%
2025-10-02	105.8900	105.8900	105.7900	105.7900	+2.559%	2	27	-52.822%
2025-10-01	103.0500	103.1500	103.0500	103.1500	+0.536%	8	27	-51.614%
2025-09-23	102.6000	102.6000	102.6000	102.6000	-1.752%	2	21	-51.355%
2025-09-19	104.4300	104.4300	104.4300	104.4300	+4.976%	1	19	-52.207%
2025-09-17	99.4800	99.4800	99.4800	99.4800	-6.810%	1	20	-49.829%
2025-09-16	106.7500	106.7500	106.7500	106.7500	+4.025%	1	20	-53.246%
2025-09-12	102.1300	103.3500	102.1300	102.6200	+10.857%	3	19	-51.364%
2025-09-10	92.5700	92.5700	92.5700	92.5700	+2.423%	1	18	-46.084%
2025-09-08	90.3800	90.3800	90.3800	90.3800	+1.551%	1	18	-44.778%
2025-09-05	89.1800	89.1800	88.4900	89.0000	-10.687%	3	19	-43.921%
2025-09-04	99.6500	99.6500	99.6500	99.6500	+5.506%	1	18	-49.915%
2025-09-02	94.4500	94.4500	94.4500	94.4500	-7.311%	3	17	-47.157%
2025-08-28	101.7000	101.9000	101.7000	101.9000	+7.365%	2	14	-51.021%
2025-08-27	94.9100	94.9100	94.9100	94.9100	-3.252%	2	12	-47.413%
2025-08-21	98.1000	98.1000	98.1000	98.1000	-4.988%	1	10	-49.123%
2025-08-19	103.2500	103.2500	103.2500	103.2500	-4.310%	1	9	-51.661%
2025-08-18	108.5500	108.5500	107.9000	107.9000	-5.475%	4	9	-53.744%
2025-08-15	114.1500	114.1500	114.1500	114.1500	+0.458%	2	5	-56.277%
2025-08-13	113.6300	113.6300	113.6300	113.6300	0.000%	3	3	-56.077%