Dark

MSFT20260821C450
MSFT Aug 21 2026 450.00 Call (MSFT260821C00450000)
option OPRA

EOD

Aug 3, 2026

40.71+75.474%(+17.51)2,998

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.2000	44.2700	30.1500	40.7100	+75.474%	2,998	32,818	0.000%
2026-07-31	13.9300	24.0000	13.9300	23.2000	+45.455%	3,567	33,874	+75.474%
2026-07-30	11.2500	20.2000	7.5000	15.9500	+446.233%	57,240	35,015	+155.235%
2026-07-29	3.6500	4.3000	2.6000	2.9200	-19.114%	7,101	49,538	+1,294.178%
2026-07-28	3.6500	4.8500	3.2500	3.6100	+12.461%	3,789	49,103	+1,027.701%
2026-07-27	2.8200	3.8600	2.8200	3.2100	+36.017%	3,120	48,562	+1,168.224%
2026-07-24	2.6100	3.3700	2.3600	2.3600	-10.606%	1,803	49,523	+1,625.000%
2026-07-23	4.4500	4.4500	2.3400	2.6400	-41.071%	4,923	49,589	+1,442.045%
2026-07-22	6.1500	6.4000	4.0500	4.4800	-22.759%	3,256	50,326	+808.705%
2026-07-21	6.0000	6.8000	5.6500	5.8000	-16.547%	2,652	50,131	+601.897%
2026-07-20	5.3000	7.0500	4.7900	6.9500	+18.399%	5,448	49,977	+485.755%
2026-07-17	6.2300	6.8000	5.0700	5.8700	-18.811%	19,113	49,838	+593.526%
2026-07-16	6.9500	8.3200	5.9000	7.2300	+12.093%	7,450	42,675	+463.071%
2026-07-15	5.0000	7.3000	4.8000	6.4500	+38.710%	3,250	41,982	+531.163%
2026-07-14	4.5000	4.9500	3.8500	4.6500	-16.216%	7,290	42,992	+775.484%
2026-07-13	5.2000	5.9500	4.4000	5.5500	+13.265%	3,378	43,013	+633.514%
2026-07-10	5.1000	5.9100	4.2500	4.9000	+7.692%	11,102	42,947	+730.816%
2026-07-09	3.3500	4.6600	3.1000	4.5500	+3.409%	3,518	41,515	+794.725%
2026-07-08	4.8500	5.1400	4.2000	4.4000	-21.005%	2,579	40,264	+825.227%
2026-07-07	6.6500	6.9900	5.5700	5.5700	-0.536%	2,990	40,294	+630.880%
2026-07-06	5.3500	6.0000	4.8500	5.6000	-10.400%	24,913	38,469	+626.964%
2026-07-02	5.8000	6.8500	5.6000	6.2500	+6.838%	5,289	30,093	+551.360%
2026-07-01	5.5000	6.6500	4.5900	5.8500	+34.174%	7,922	30,093	+595.897%
2026-06-30	4.7500	4.9500	4.0000	4.3600	-7.234%	3,187	32,702	+833.716%
2026-06-29	5.4500	5.8500	4.3500	4.7000	-6.000%	4,768	32,249	+766.170%
2026-06-26	3.7000	5.4500	3.4600	5.0000	+56.250%	4,918	29,300	+714.200%
2026-06-25	3.5500	3.9000	2.9500	3.2000	-17.949%	3,218	29,866	+1,172.188%
2026-06-24	4.4500	5.3900	3.8500	3.9000	-19.421%	897	29,447	+943.846%
2026-06-23	5.0000	5.4700	4.5000	4.8400	+12.558%	2,710	29,288	+741.116%
2026-06-22	5.2500	6.1500	4.2500	4.3000	-27.119%	4,481	28,350	+846.744%
2026-06-18	5.6500	6.2900	5.0500	5.9000	+2.609%	6,444	22,812	+590.000%
2026-06-17	7.1500	7.5000	5.4000	5.7500	-28.571%	3,454	22,812	+608.000%
2026-06-16	8.6000	8.9000	7.5000	8.0500	-16.146%	2,158	22,812	+405.714%
2026-06-15	9.3400	10.2500	8.5500	9.6000	+20.000%	3,337	21,803	+324.063%
2026-06-12	8.4000	8.7000	7.0500	8.0000	-4.762%	2,002	20,944	+408.875%
2026-06-11	9.0500	9.2500	7.0700	8.4000	-10.638%	3,747	19,797	+384.643%
2026-06-10	10.0200	11.5500	9.4000	9.4000	-14.545%	1,022	18,123	+333.085%
2026-06-09	12.8500	13.6500	9.8300	11.0000	-18.819%	2,119	17,688	+270.091%
2026-06-08	14.0000	14.7000	11.8700	13.5500	-9.365%	2,877	17,158	+200.443%
2026-06-05	19.1000	19.5000	14.0000	14.9500	-21.932%	1,926	16,827	+172.308%
2026-06-04	23.5500	23.5500	18.5500	19.1500	-4.106%	1,261	17,041	+112.585%
2026-06-03	24.5100	25.3500	18.2600	19.9700	-24.155%	2,700	16,861	+103.856%
2026-06-02	29.8500	33.8500	25.8500	26.3300	-30.711%	1,329	15,937	+54.615%
2026-06-01	38.1800	41.0200	35.0000	38.0000	+26.667%	2,339	15,800	+7.132%
2026-05-29	21.3500	30.3900	21.3500	30.0000	+56.250%	4,507	16,276	+35.700%
2026-05-28	13.4500	20.7500	13.4500	19.2000	+42.222%	6,120	18,425	+112.031%
2026-05-27	12.8700	14.3000	11.8000	13.5000	-7.216%	710	18,979	+201.556%
2026-05-26	14.4000	16.1500	13.2500	14.5500	-4.902%	995	18,626	+179.794%
2026-05-22	16.0000	17.8000	14.6400	15.3000	-4.375%	982	18,396	+166.078%
2026-05-21	18.3500	19.1700	15.0000	16.0000	-4.478%	963	18,281	+154.438%
2026-05-20	14.0000	17.2000	13.4800	16.7500	+8.979%	2,528	18,281	+143.045%
2026-05-19	20.7000	21.8000	15.0000	15.3700	-15.083%	2,025	17,241	+164.867%
2026-05-18	15.7400	19.2000	15.2500	18.1000	+0.556%	1,040	17,241	+124.917%
2026-05-15	14.4500	20.7500	14.4500	18.0000	+33.333%	1,907	17,241	+126.167%
2026-05-14	11.5000	14.6900	11.0000	13.5000	+13.541%	895	17,357	+201.556%
2026-05-13	10.6300	12.2000	10.6300	11.8900	-3.097%	866	17,150	+242.389%
2026-05-12	14.8200	14.8200	12.1000	12.2700	-11.727%	485	17,150	+231.785%
2026-05-11	12.4500	13.9000	12.0000	13.9000	-5.763%	838	17,150	+192.878%
2026-05-08	15.5200	16.2000	14.0000	14.7500	-13.235%	1,072	16,926	+176.000%
2026-05-07	16.1400	19.9300	16.1400	17.0000	+20.141%	717	17,203	+139.471%
2026-05-06	12.0000	16.0000	11.2700	14.1500	+6.792%	855	17,390	+187.703%
2026-05-05	15.1000	15.1000	12.6800	13.2500	-7.018%	791	17,180	+207.245%
2026-05-04	14.5000	17.2000	13.9000	14.2500	-6.373%	2,408	17,274	+185.684%
2026-05-01	14.8000	16.6000	14.3500	15.2200	+10.290%	699	18,379	+167.477%
2026-04-30	15.4000	16.9000	11.0000	13.8000	-40.389%	3,392	18,379	+195.000%
2026-04-29	23.5000	25.1400	22.1700	23.1500	-10.618%	1,459	17,109	+75.853%
2026-04-28	23.4000	26.2000	22.6200	25.9000	+8.142%	367	17,360	+57.181%
2026-04-27	22.7500	24.6500	20.4200	23.9500	+1.915%	6,691	17,463	+69.979%
2026-04-24	20.0000	23.5100	20.0000	23.5000	+17.500%	819	22,226	+73.234%
2026-04-23	21.0000	23.2500	18.3800	20.0000	-24.840%	2,398	22,089	+103.550%
2026-04-22	23.0000	26.9000	22.4500	26.6100	+17.225%	1,195	22,021	+52.988%
2026-04-21	19.8000	24.5000	19.8000	22.7000	+14.415%	1,050	21,992	+79.339%
2026-04-20	21.4200	21.7800	19.2000	19.8400	-9.033%	901	21,992	+105.192%
2026-04-17	23.5000	26.6500	20.8500	21.8100	-0.638%	27,922	22,343	+86.657%
2026-04-16	21.9100	22.7300	18.5000	21.9500	+18.011%	9,548	39,438	+85.467%
2026-04-15	13.9500	20.0100	13.4900	18.6000	+49.518%	7,523	47,403	+118.871%
2026-04-14	10.3500	13.3500	10.3500	12.4400	+23.781%	3,365	51,850	+227.251%
2026-04-13	7.2500	10.1500	6.9000	10.0500	+49.554%	24,029	50,719	+305.075%
2026-04-10	6.4500	7.2000	6.4500	6.7200	+0.599%	22,467	29,339	+505.804%
2026-04-09	6.2500	6.7500	5.5000	6.6800	+1.674%	1,138	9,679	+509.431%
2026-04-08	7.9800	8.0000	6.1100	6.5700	-0.152%	382	9,549	+519.635%
2026-04-07	6.2000	6.6000	5.7200	6.5800	+1.543%	325	9,465	+518.693%
2026-04-06	6.5500	6.6800	6.1600	6.4800	-8.732%	6,501	9,286	+528.241%
2026-04-02	6.1200	7.1000	5.9000	7.1000	+9.231%	118	3,445	+473.380%
2026-04-01	7.8000	7.8000	6.4000	6.5000	-5.523%	141	3,445	+526.308%
2026-03-31	6.4500	7.1500	5.9500	6.8800	+20.702%	434	3,419	+491.715%
2026-03-30	5.6500	6.4500	5.3400	5.7000	+5.360%	366	3,350	+614.211%
2026-03-27	6.0000	6.0000	5.4000	5.4100	-16.383%	744	3,383	+652.495%
2026-03-26	7.2500	7.5500	6.4200	6.4700	-10.388%	432	3,267	+529.212%
2026-03-25	8.4800	8.4800	7.0000	7.2200	-6.959%	442	3,318	+463.850%
2026-03-24	9.2500	9.2500	7.6600	7.7600	-19.835%	295	3,331	+424.613%
2026-03-23	10.5000	11.0500	9.5000	9.6800	-7.810%	430	3,239	+320.558%
2026-03-20	10.9000	11.3100	10.3000	10.5000	-12.500%	157	3,149	+287.714%
2026-03-19	12.4100	12.6500	11.5500	12.0000	-7.692%	105	3,118	+239.250%
2026-03-18	14.1000	14.5500	12.9500	13.0000	-13.160%	85	3,101	+213.154%
2026-03-17	15.8300	17.0000	14.5600	14.9700	-3.730%	188	3,048	+171.944%
2026-03-16	15.2800	15.9700	14.8000	15.5500	0.000%	1,133	2,966	+161.801%
2026-03-13	17.3000	18.2500	15.5500	15.5500	-17.942%	136	2,059	+161.801%
2026-03-12	18.9000	19.3500	18.4500	18.9500	+2.432%	47	2,038	+114.828%
2026-03-11	19.0000	20.8700	18.0000	18.5000	-7.035%	117	2,018	+120.054%
2026-03-10	21.9500	21.9500	19.5000	19.9000	-9.545%	67	1,955	+104.573%
2026-03-09	21.6400	22.0000	20.0000	22.0000	-2.352%	64	1,939	+85.045%
2026-03-06	23.6000	24.6600	22.5300	22.5300	-4.128%	51	2,065	+80.692%
2026-03-05	21.4500	23.5000	21.4500	23.5000	+7.798%	181	2,038	+73.234%
2026-03-04	21.0000	22.7600	19.7500	21.8000	+7.283%	108	1,983	+86.743%
2026-03-03	17.8900	21.3000	17.1500	20.3200	+11.160%	151	1,946	+100.344%
2026-03-02	17.2400	19.4000	17.2400	18.2800	+6.217%	136	1,898	+122.702%
2026-02-27	16.5000	18.2300	16.5000	17.2100	-13.950%	105	1,911	+136.549%
2026-02-26	20.0000	21.5000	19.0500	20.0000	+6.667%	94	1,877	+103.550%
2026-02-25	15.9800	19.0500	15.5000	18.7500	+27.551%	288	1,794	+117.120%
2026-02-24	13.6200	15.0000	13.2900	14.7000	+7.299%	206	1,794	+176.939%
2026-02-23	16.5700	16.5700	13.5000	13.7000	-22.467%	180	1,723	+197.153%
2026-02-20	17.6500	18.3500	17.2000	17.6700	-2.105%	95	1,691	+130.390%
2026-02-19	18.3500	20.0400	18.0000	18.0500	-0.824%	104	1,631	+125.540%
2026-02-18	16.9000	18.5500	16.9000	18.2000	+6.433%	236	1,561	+123.681%
2026-02-17	18.0000	18.7000	16.9000	17.1000	-13.021%	146	1,553	+138.070%
2026-02-13	20.4000	20.6000	18.6000	19.6600	-1.945%	126	1,451	+107.070%
2026-02-12	20.6500	21.2000	18.6500	20.0500	-0.743%	115	1,451	+103.042%
2026-02-11	23.5500	23.5500	19.8100	20.2000	-13.490%	205	1,410	+101.535%
2026-02-10	26.0000	28.5000	23.3500	23.3500	-2.870%	193	1,372	+74.347%
2026-02-09	19.6500	24.0500	19.6000	24.0400	+24.883%	302	1,255	+69.343%
2026-02-06	18.5300	19.6000	16.8000	19.2500	+10.315%	229	1,237	+111.481%
2026-02-05	20.6500	20.6500	17.0000	17.4500	-26.681%	425	1,094	+133.295%
2026-02-04	22.4000	25.4500	21.9000	23.8000	+6.966%	147	868	+71.050%
2026-02-03	24.2000	24.7100	21.7200	22.2500	-17.593%	322	803	+82.966%
2026-02-02	29.7000	30.0800	26.8800	27.0000	-10.090%	118	726	+50.778%
2026-01-30	36.0000	36.0000	30.0300	30.0300	-10.090%	141	671	+35.564%
2026-01-29	36.1700	36.1700	28.4000	33.4000	-46.984%	609	652	+21.886%
2026-01-28	61.4000	63.0000	61.4000	63.0000	+0.207%	9	276	-35.381%
2026-01-27	60.0000	63.7700	60.0000	62.8700	+9.606%	15	276	-35.247%
2026-01-26	53.1500	58.5700	53.1500	57.3600	+1.253%	11	269	-29.027%
2026-01-23	44.3000	56.6500	44.3000	56.6500	+31.469%	22	268	-28.138%
2026-01-22	41.0800	43.8200	39.9200	43.0900	+9.867%	65	261	-5.523%
2026-01-21	42.4000	43.0000	37.3700	39.2200	-13.707%	70	232	+3.799%
2026-01-20	42.0000	45.4500	42.0000	45.4500	-4.916%	47	208	-10.429%
2026-01-16	49.2600	49.8600	47.8000	47.8000	-0.104%	4	198	-14.833%
2026-01-15	48.3800	49.5000	47.8500	47.8500	-1.846%	8	198	-14.922%
2026-01-14	54.0000	54.0000	48.3800	48.7500	-11.040%	42	193	-16.492%
2026-01-13	55.0500	55.8600	54.5000	54.8000	-11.183%	7	158	-25.712%
2026-01-12	61.6500	61.7000	61.6000	61.7000	+0.489%	30	151	-34.019%
2026-01-08	62.3200	62.3200	61.4000	61.4000	-10.102%	3	145	-33.697%
2026-01-07	67.0100	68.3000	67.0100	68.3000	+12.688%	3	143	-40.395%
2026-01-06	57.2200	60.6100	55.7200	60.6100	+2.382%	6	145	-32.833%
2026-01-05	59.2000	59.2000	59.2000	59.2000	+2.069%	1	143	-31.233%
2026-01-02	63.4500	63.4500	58.0000	58.0000	-11.921%	17	143	-29.810%
2025-12-31	67.0500	67.0500	65.7500	65.8500	-3.615%	49	146	-38.178%
2025-12-29	68.3200	68.3200	68.3200	68.3200	-0.481%	2	146	-40.413%
2025-12-26	68.6500	68.6500	68.6500	68.6500	-1.152%	3	144	-40.699%
2025-12-23	68.6500	69.4500	68.6500	69.4500	+0.725%	8	141	-41.382%
2025-12-22	67.8700	68.9500	67.8700	68.9500	+5.800%	3	141	-40.957%
2025-12-18	65.1700	65.1700	65.1700	65.1700	+2.792%	1	139	-37.533%
2025-12-17	63.2000	63.4000	63.2000	63.4000	-0.126%	2	138	-35.789%
2025-12-16	63.4900	63.5300	63.4800	63.4800	+0.986%	4	138	-35.870%
2025-12-15	63.1700	63.1700	62.8000	62.8600	-8.367%	15	135	-35.237%
2025-12-12	67.3000	68.6000	67.3000	68.6000	-4.722%	55	133	-40.656%
2025-12-11	69.0700	72.0000	68.1600	72.0000	+7.447%	55	188	-43.458%
2025-12-10	69.9800	69.9800	67.0100	67.0100	-12.026%	8	157	-39.248%
2025-12-09	76.0000	76.1700	76.0000	76.1700	+2.242%	2	157	-46.554%
2025-12-08	75.0000	75.0000	74.5000	74.5000	+8.823%	2	156	-45.356%
2025-12-04	68.4600	68.4600	68.4600	68.4600	+3.727%	1	156	-40.535%
2025-12-03	66.9100	66.9100	66.0000	66.0000	-10.143%	14	156	-38.318%
2025-12-01	73.1800	73.4500	73.1800	73.4500	-1.037%	3	149	-44.575%
2025-11-26	74.2200	74.2200	74.2200	74.2200	+11.425%	1	151	-45.150%
2025-11-25	66.6100	66.6100	66.6100	66.6100	+3.916%	3	151	-38.883%
2025-11-24	64.6000	64.6000	64.1000	64.1000	-2.063%	2	151	-36.490%
2025-11-21	70.3500	70.3500	65.3000	65.4500	-9.097%	51	150	-37.800%
2025-11-20	71.5000	72.0000	71.5000	72.0000	-3.537%	16	115	-43.458%
2025-11-19	74.6400	74.6400	74.6400	74.6400	-16.808%	15	114	-45.458%
2025-11-17	89.7200	89.7200	89.7200	89.7200	-1.179%	2	99	-54.626%
2025-11-14	84.7700	90.9500	84.7700	90.7900	+1.589%	3	101	-55.160%
2025-11-06	89.3700	89.3700	89.3700	89.3700	-2.114%	1	101	-54.448%
2025-11-05	95.4000	95.4000	91.3000	91.3000	-3.017%	8	101	-55.411%
2025-11-04	92.5000	94.1400	92.5000	94.1400	-2.446%	2	94	-56.756%
2025-11-03	102.5000	102.5000	96.5000	96.5000	-2.476%	4	95	-57.813%
2025-10-31	101.8500	101.8500	98.9500	98.9500	-4.764%	2	95	-58.858%
2025-10-30	104.7900	104.7900	103.9000	103.9000	-12.358%	3	94	-60.818%
2025-10-29	118.0000	118.7500	115.9000	118.5500	-2.508%	61	92	-65.660%
2025-10-28	120.9000	121.6000	120.4500	121.6000	+9.550%	56	111	-66.521%
2025-10-27	111.0000	111.0000	111.0000	111.0000	+7.143%	2	110	-63.324%
2025-10-23	103.6000	103.6000	103.6000	103.6000	-0.346%	1	110	-60.705%
2025-10-22	103.9600	103.9600	103.9600	103.9600	+5.010%	1	110	-60.841%
2025-10-20	98.2500	99.0000	98.2500	99.0000	+2.857%	2	110	-58.879%
2025-10-16	96.2500	96.2500	96.2500	96.2500	+4.054%	1	110	-57.704%
2025-10-14	92.5000	92.5000	92.5000	92.5000	-4.923%	1	109	-55.989%
2025-10-13	97.2800	97.2900	97.2800	97.2900	-0.927%	5	108	-58.156%
2025-10-10	99.1700	99.1700	98.2000	98.2000	-5.304%	2	103	-58.544%
2025-10-09	101.0000	103.7000	101.0000	103.7000	-4.150%	2	102	-60.743%
2025-10-07	108.1900	108.1900	108.1900	108.1900	-1.196%	1	102	-62.372%
2025-10-06	112.0000	112.0000	109.5000	109.5000	+10.117%	3	101	-62.822%
2025-10-03	99.0000	99.4400	99.0000	99.4400	+2.727%	2	101	-59.061%
2025-10-02	96.8000	96.8000	96.8000	96.8000	-1.925%	1	101	-57.944%
2025-10-01	98.7000	98.7000	98.7000	98.7000	+0.786%	1	100	-58.754%
2025-09-29	97.9300	97.9300	97.9300	97.9300	+2.976%	2	99	-58.429%
2025-09-23	95.1000	95.1000	95.1000	95.1000	-1.959%	100	99	-57.192%
2025-09-22	98.7000	98.7000	97.0000	97.0000	+0.549%	53	199	-58.031%
2025-09-19	95.3500	96.4700	95.3500	96.4700	+3.398%	25	244	-57.800%
2025-09-18	93.3000	93.3000	93.3000	93.3000	+2.135%	10	254	-56.367%
2025-09-17	91.7500	91.7500	91.3500	91.3500	-6.738%	10	254	-55.435%
2025-09-16	97.9500	97.9500	97.9500	97.9500	+1.073%	5	249	-58.438%
2025-09-15	94.8000	96.9100	94.8000	96.9100	+4.711%	23	249	-57.992%
2025-09-12	91.6000	92.5500	91.6000	92.5500	+6.379%	10	253	-56.013%
2025-09-10	87.0000	87.0000	87.0000	87.0000	-0.685%	1	263	-53.207%
2025-09-09	87.6000	87.6000	87.6000	87.6000	+3.976%	2	263	-53.527%
2025-09-08	84.9500	86.9600	84.2500	84.2500	+2.744%	42	265	-51.680%
2025-09-05	88.6000	88.6500	82.0000	82.0000	-11.399%	53	277	-50.354%
2025-09-04	90.1000	92.8500	90.1000	92.5500	-1.908%	202	225	-56.013%
2025-08-28	92.5000	94.3500	92.5000	94.3500	+4.659%	11	24	-56.852%
2025-08-27	90.1500	90.1500	90.1500	90.1500	+4.510%	1	34	-54.842%
2025-08-26	91.5500	91.5500	86.2600	86.2600	-5.655%	19	33	-52.805%
2025-08-25	91.5000	91.5100	91.4300	91.4300	-4.482%	6	32	-55.474%
2025-08-22	91.9000	95.7200	91.9000	95.7200	+2.320%	6	33	-57.470%
2025-08-21	92.0500	93.6000	92.0500	93.5500	+0.354%	13	33	-56.483%
2025-08-20	93.4900	93.4900	92.0500	93.2200	-7.336%	8	21	-56.329%
2025-08-18	103.3500	103.3500	100.6000	100.6000	-5.264%	4	18	-59.533%
2025-08-15	106.1900	106.1900	106.1900	106.1900	-1.676%	1	14	-61.663%
2025-08-13	110.2000	110.2000	107.5500	108.0000	-4.678%	7	14	-62.306%
2025-08-12	109.3500	113.3000	108.9100	113.3000	+4.424%	6	8	-64.069%
2025-08-11	105.2000	108.5000	105.2000	108.5000	0.000%	6	3	-62.479%