Dark

MSFT20260821C460
MSFT Aug 21 2026 460.00 Call (MSFT260821C00460000)
option OPRA

EOD

Aug 3, 2026

32.10+91.299%(+15.32)43,450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.5500	35.3000	23.3000	32.1000	+91.299%	43,450	81,378	0.000%
2026-07-31	11.0000	17.2500	9.3000	16.7800	+49.821%	20,370	59,187	+91.299%
2026-07-30	6.7500	14.5900	5.2000	11.2000	+404.505%	16,250	69,448	+186.607%
2026-07-29	2.0100	3.0500	1.9200	2.2200	-14.615%	10,376	67,376	+1,345.946%
2026-07-28	2.7200	3.6000	2.4200	2.6000	+10.638%	1,976	74,843	+1,134.615%
2026-07-27	2.3000	2.8000	2.0000	2.3500	+34.286%	1,228	76,021	+1,265.957%
2026-07-24	2.5000	2.5000	1.7500	1.7500	-12.935%	1,219	75,492	+1,734.286%
2026-07-23	3.3000	3.3000	1.7500	2.0100	-41.570%	1,003	75,727	+1,497.015%
2026-07-22	4.6000	4.9000	3.0500	3.4400	-21.818%	1,864	75,743	+833.140%
2026-07-21	4.6000	5.0000	4.3000	4.4000	-16.981%	1,458	75,503	+629.545%
2026-07-20	3.9500	5.4500	3.6500	5.3000	+16.484%	967	75,297	+505.660%
2026-07-17	4.6500	5.2500	3.9900	4.5500	-18.459%	852	75,125	+605.495%
2026-07-16	5.4500	6.5000	4.7000	5.5800	+11.600%	1,335	75,140	+475.269%
2026-07-15	4.0500	5.7300	3.8500	5.0000	+33.333%	871	75,186	+542.000%
2026-07-14	3.2200	3.8000	3.1000	3.7500	-13.194%	329	75,286	+756.000%
2026-07-13	3.9000	4.6500	3.4000	4.3200	+10.486%	796	75,294	+643.056%
2026-07-10	3.8000	4.5500	3.3500	3.9100	+8.611%	4,669	75,338	+720.972%
2026-07-09	2.5800	3.6600	2.5800	3.6000	+5.882%	786	79,668	+791.667%
2026-07-08	3.5400	4.0300	3.3000	3.4000	-23.251%	450	79,596	+844.118%
2026-07-07	5.2800	5.5500	4.3500	4.4300	-0.449%	1,025	79,553	+624.605%
2026-07-06	4.5500	5.0000	3.8000	4.4500	-13.592%	224	79,637	+621.348%
2026-07-02	4.6900	5.4500	4.4500	5.1500	+9.574%	1,979	80,042	+523.301%
2026-07-01	3.8500	5.3300	3.7700	4.7000	+28.767%	2,113	80,042	+582.979%
2026-06-30	3.8000	4.2000	3.3000	3.6500	-5.685%	324	79,917	+779.452%
2026-06-29	4.4000	4.8000	3.6000	3.8700	+0.519%	1,325	79,816	+729.457%
2026-06-26	2.9800	4.4000	2.9500	3.8500	+45.283%	2,400	79,280	+733.766%
2026-06-25	3.1100	3.2000	2.4800	2.6500	-17.188%	6,654	79,215	+1,111.321%
2026-06-24	3.6600	4.4300	3.2000	3.2000	-20.000%	429	74,737	+903.125%
2026-06-23	4.5400	4.6000	3.7500	4.0000	+11.111%	1,597	74,746	+702.500%
2026-06-22	4.5000	5.1000	3.6000	3.6000	-27.273%	4,459	73,564	+791.667%
2026-06-18	4.7200	5.2000	4.1500	4.9500	+2.062%	910	70,203	+548.485%
2026-06-17	6.5000	6.5000	4.4500	4.8500	-26.180%	2,035	70,203	+561.856%
2026-06-16	7.0000	7.3500	6.2000	6.5700	-16.306%	1,029	70,203	+388.584%
2026-06-15	7.7000	8.4000	7.0000	7.8500	+18.939%	1,965	69,748	+308.917%
2026-06-12	7.0000	7.0000	5.8000	6.6000	-5.036%	747	69,761	+386.364%
2026-06-11	7.0000	7.1500	5.7500	6.9500	-9.623%	4,923	69,732	+361.871%
2026-06-10	8.0000	9.4100	7.5800	7.6900	-14.365%	530	65,779	+317.425%
2026-06-09	10.5000	11.2500	8.0000	8.9800	-19.821%	2,108	65,648	+257.461%
2026-06-08	11.4000	11.4500	9.7300	11.2000	-7.591%	67,132	64,975	+186.607%
2026-06-05	15.8900	16.0000	11.5500	12.1200	-23.726%	611	6,694	+164.851%
2026-06-04	19.8500	19.8500	15.3500	15.8900	-4.565%	663	6,659	+102.014%
2026-06-03	20.4000	21.2500	15.3000	16.6500	-24.592%	888	6,821	+92.793%
2026-06-02	25.6000	30.0000	21.8500	22.0800	-32.683%	1,790	6,672	+45.380%
2026-06-01	33.4500	35.2000	30.7100	32.8000	+27.875%	2,493	6,684	-2.134%
2026-05-29	18.0000	25.6500	17.1000	25.6500	+64.529%	1,368	6,338	+25.146%
2026-05-28	11.4500	17.3500	11.4100	15.5900	+40.450%	599	6,219	+105.901%
2026-05-27	10.3700	11.6000	10.2300	11.1000	-6.801%	167	6,256	+189.189%
2026-05-26	11.6700	13.1100	11.0800	11.9100	-4.414%	333	6,234	+169.521%
2026-05-22	13.3000	14.6000	12.0000	12.4600	-2.656%	440	6,175	+157.624%
2026-05-21	14.2500	15.2200	12.3000	12.8000	-8.375%	378	6,159	+150.781%
2026-05-20	12.2500	13.9700	11.0500	13.9700	+12.661%	481	6,159	+129.778%
2026-05-19	17.1000	18.3400	12.4000	12.4000	-17.881%	738	5,757	+158.871%
2026-05-18	12.9500	15.8000	12.9500	15.1000	+2.512%	540	5,757	+112.583%
2026-05-15	12.2000	17.3400	12.2000	14.7300	+33.303%	599	5,757	+117.923%
2026-05-14	9.3300	11.9000	8.9000	11.0500	+12.986%	460	5,385	+190.498%
2026-05-13	8.9500	9.8500	8.5000	9.7800	-2.200%	128	5,167	+228.221%
2026-05-12	11.6100	12.5000	9.8500	10.0000	-9.910%	796	5,167	+221.000%
2026-05-11	10.1000	11.2000	9.0000	11.1000	-8.189%	1,028	5,167	+189.189%
2026-05-08	12.4000	13.2000	11.6600	12.0900	-12.073%	217	4,010	+165.509%
2026-05-07	13.0000	15.8600	13.0000	13.7500	+20.087%	577	3,984	+133.455%
2026-05-06	9.2600	12.9500	9.2600	11.4500	+6.810%	471	3,937	+180.349%
2026-05-05	12.2500	12.3600	10.1500	10.7200	-5.133%	423	3,688	+199.440%
2026-05-04	11.3900	14.1000	11.2400	11.3000	-9.960%	177	3,518	+184.071%
2026-05-01	12.9400	13.6000	11.8500	12.5500	+8.658%	84	3,429	+155.777%
2026-04-30	13.1000	13.5000	9.0900	11.5500	-41.843%	825	3,429	+177.922%
2026-04-29	19.9300	20.8100	18.6800	19.8600	-10.500%	182	3,541	+61.631%
2026-04-28	19.8300	22.4000	19.4500	22.1900	+8.775%	152	3,522	+44.660%
2026-04-27	18.4000	21.0400	18.1000	20.4000	+2.153%	108	3,560	+57.353%
2026-04-24	17.5000	20.0500	17.1500	19.9700	+18.166%	225	3,553	+60.741%
2026-04-23	17.5100	19.1800	15.4500	16.9000	-25.682%	684	3,581	+89.941%
2026-04-22	18.8500	23.0000	18.8500	22.7400	+19.684%	719	3,405	+41.161%
2026-04-21	17.2000	20.8000	17.2000	19.0000	+14.114%	305	3,183	+68.947%
2026-04-20	16.7500	18.2700	16.2500	16.6500	-10.000%	212	3,183	+92.793%
2026-04-17	20.2000	22.7000	17.8500	18.5000	-1.333%	957	3,057	+73.514%
2026-04-16	17.7100	19.3300	15.6000	18.7500	+20.579%	562	3,289	+71.200%
2026-04-15	11.4000	17.0000	11.4000	15.5500	+49.807%	741	3,125	+106.431%
2026-04-14	9.7900	11.3500	9.6500	10.3800	+27.362%	129	3,195	+209.249%
2026-04-13	6.5900	8.2000	6.5900	8.1500	+42.982%	137	3,171	+293.865%
2026-04-10	5.2000	5.8500	5.2000	5.7000	+5.948%	357	3,099	+463.158%
2026-04-09	5.0500	5.3800	4.4000	5.3800	+9.796%	519	3,150	+496.654%
2026-04-08	6.0000	6.1500	4.9000	4.9000	-5.769%	226	2,854	+555.102%
2026-04-07	5.0000	5.2000	4.6500	5.2000	0.000%	117	2,973	+517.308%
2026-04-06	5.2700	5.3300	4.9500	5.2000	-7.143%	95	2,909	+517.308%
2026-04-02	4.9000	5.6000	4.8100	5.6000	+6.667%	108	2,904	+473.214%
2026-04-01	5.6700	5.6700	5.1000	5.2500	-7.080%	80	2,904	+511.429%
2026-03-31	5.2500	5.6500	4.8300	5.6500	+20.213%	242	2,950	+468.142%
2026-03-30	4.4700	5.2500	4.3400	4.7000	+5.618%	72	2,844	+582.979%
2026-03-27	4.8200	5.0000	4.3700	4.4500	-13.592%	368	2,824	+621.348%
2026-03-26	5.8100	6.0000	5.1500	5.1500	-11.512%	278	2,501	+523.301%
2026-03-25	7.1400	7.1400	5.6100	5.8200	-7.619%	414	2,391	+451.546%
2026-03-24	7.2000	7.2000	6.1700	6.3000	-20.253%	143	2,327	+409.524%
2026-03-23	8.7500	8.7500	7.6800	7.9000	-6.730%	137	2,319	+306.329%
2026-03-20	8.7500	9.1500	8.4700	8.4700	-13.306%	281	2,286	+278.985%
2026-03-19	10.4000	10.7700	9.4500	9.7700	-8.947%	162	2,058	+228.557%
2026-03-18	11.4300	11.6600	10.7300	10.7300	-12.049%	27	2,051	+199.161%
2026-03-17	14.0100	14.0100	12.0000	12.2000	-6.870%	29	2,049	+163.115%
2026-03-16	12.5500	13.1000	12.5500	13.1000	+1.393%	101	2,039	+145.038%
2026-03-13	14.6100	14.8000	12.9200	12.9200	-15.000%	112	2,060	+148.452%
2026-03-12	15.9000	16.3500	15.2000	15.2000	-2.875%	24	2,051	+111.184%
2026-03-11	17.2500	17.2500	15.6500	15.6500	-6.287%	34	2,048	+105.112%
2026-03-10	16.8600	17.2000	16.6700	16.7000	-9.338%	21	2,032	+92.216%
2026-03-09	17.7000	18.4200	17.2000	18.4200	-5.100%	60	2,031	+74.267%
2026-03-06	21.0000	21.0000	19.3500	19.4100	-1.722%	800	2,043	+65.379%
2026-03-05	19.2000	20.1500	18.3000	19.7500	+2.332%	50	1,287	+62.532%
2026-03-04	18.3600	19.5000	16.9500	19.3000	+11.949%	225	1,285	+66.321%
2026-03-03	14.6200	18.5000	14.6200	17.2400	+9.460%	59	1,363	+86.195%
2026-03-02	15.0700	16.5500	14.9000	15.7500	+7.877%	477	1,340	+103.810%
2026-02-27	13.9900	15.4500	13.9900	14.6000	-14.869%	462	1,623	+119.863%
2026-02-26	18.1000	18.1000	16.4200	17.1500	+9.375%	34	1,212	+87.172%
2026-02-25	13.7100	15.7000	13.7100	15.6800	+24.940%	237	1,171	+104.719%
2026-02-24	11.5000	12.5500	11.5000	12.5500	+8.658%	96	1,171	+155.777%
2026-02-23	14.0500	14.0500	11.4500	11.5500	-22.742%	93	1,092	+177.922%
2026-02-20	14.9000	15.7000	14.6500	14.9500	-3.859%	128	1,091	+114.716%
2026-02-19	15.6600	16.8000	15.2300	15.5500	+1.105%	247	1,069	+106.431%
2026-02-18	15.0000	15.6000	15.0000	15.3800	+6.731%	8	899	+108.713%
2026-02-17	15.8500	16.0000	14.3500	14.4100	-13.245%	46	891	+122.762%
2026-02-13	17.1700	17.6500	15.7500	16.6100	-5.194%	63	840	+93.257%
2026-02-12	17.5500	18.0500	16.0000	17.5200	+1.860%	98	840	+83.219%
2026-02-11	20.2500	20.2500	17.2000	17.2000	-14.343%	52	762	+86.628%
2026-02-10	22.2000	24.1000	20.0800	20.0800	-2.760%	79	745	+59.861%
2026-02-09	17.8000	20.6500	17.6000	20.6500	+28.420%	71	702	+55.448%
2026-02-06	15.2000	16.2000	14.3200	16.0800	+8.502%	68	681	+99.627%
2026-02-05	18.0000	18.0000	14.5000	14.8200	-26.815%	86	704	+116.599%
2026-02-04	19.5000	21.9500	19.5000	20.2500	+8.871%	49	666	+58.519%
2026-02-03	21.7000	21.7000	18.6000	18.6000	-20.343%	122	671	+72.581%
2026-02-02	27.1500	27.1500	23.3500	23.3500	-14.531%	99	666	+37.473%
2026-01-30	30.4000	30.4000	26.3000	27.3200	-2.079%	38	606	+17.496%
2026-01-29	32.2500	33.3000	24.8500	27.9000	-50.179%	180	595	+15.054%
2026-01-28	55.8900	56.8500	55.2000	56.0000	0.000%	146	526	-42.679%
2026-01-27	54.5000	56.0000	54.5000	56.0000	+11.554%	6	526	-42.679%
2026-01-26	49.8300	52.0000	49.8200	50.2000	+1.312%	13	527	-36.056%
2026-01-23	38.8200	51.0000	38.8200	49.5500	+31.085%	100	527	-35.217%
2026-01-22	36.4500	38.9200	35.2500	37.8000	+12.870%	41	536	-15.079%
2026-01-21	37.7200	37.7200	33.1600	33.4900	-15.791%	22	519	-4.150%
2026-01-20	37.4000	40.0000	37.4000	39.7700	-10.327%	399	489	-19.286%
2026-01-16	43.3500	44.3800	43.1500	44.3500	+4.846%	74	247	-27.621%
2026-01-15	45.0400	45.0400	42.3000	42.3000	-3.381%	39	247	-24.113%
2026-01-14	47.6500	47.6500	42.6700	43.7800	-9.170%	210	230	-26.679%
2026-01-13	48.5000	49.2400	48.2000	48.2000	-11.316%	7	142	-33.402%
2026-01-12	54.3000	55.4000	54.3000	54.3500	+4.319%	5	136	-40.938%
2026-01-09	52.1000	52.1000	52.1000	52.1000	-5.565%	1	136	-38.388%
2026-01-08	55.1700	55.1700	55.1700	55.1700	-6.650%	2	135	-41.816%
2026-01-07	62.1900	62.1900	59.0000	59.1000	+9.749%	20	133	-45.685%
2026-01-06	54.1000	54.1000	53.8500	53.8500	+1.931%	26	131	-40.390%
2026-01-05	52.3000	52.8300	52.3000	52.8300	+1.304%	4	127	-39.239%
2026-01-02	52.9200	52.9200	51.1300	52.1500	-12.176%	4	127	-38.447%
2025-12-31	60.6000	60.6500	59.3000	59.3800	-4.626%	27	118	-45.941%
2025-12-30	62.2600	62.2600	62.2600	62.2600	-0.224%	1	118	-48.442%
2025-12-19	62.3900	63.1000	62.3900	62.4000	+8.522%	78	119	-48.558%
2025-12-17	57.5300	57.5300	57.5000	57.5000	+3.604%	11	52	-44.174%
2025-12-16	55.5000	55.5000	55.5000	55.5000	-2.460%	3	45	-42.162%
2025-12-15	56.9000	56.9000	56.9000	56.9000	-7.630%	2	45	-43.585%
2025-12-10	61.6000	61.6000	61.6000	61.6000	-11.392%	1	45	-47.890%
2025-12-08	69.2200	69.5200	69.2200	69.5200	+9.653%	4	44	-53.826%
2025-12-05	63.4000	63.4000	63.4000	63.4000	+3.595%	2	43	-49.369%
2025-12-04	61.2000	61.2000	61.2000	61.2000	-3.622%	1	43	-47.549%
2025-12-03	62.9100	63.5000	62.3900	63.5000	+4.372%	4	43	-49.449%
2025-11-25	55.7500	60.8400	55.7500	60.8400	+1.569%	7	39	-47.239%
2025-11-24	56.7000	59.9000	56.7000	59.9000	+1.182%	13	35	-46.411%
2025-11-21	58.7300	61.5700	58.7300	59.2000	-18.288%	23	30	-45.777%
2025-11-19	72.4500	72.4500	72.4500	72.4500	+0.485%	1	23	-55.694%
2025-11-18	78.5000	78.5000	72.1000	72.1000	-10.010%	4	22	-55.479%
2025-11-14	80.1200	80.1200	80.1200	80.1200	+1.482%	1	19	-59.935%
2025-11-13	78.9500	78.9500	78.9500	78.9500	-3.778%	1	19	-59.341%
2025-11-10	80.1000	82.7500	80.1000	82.0500	+3.861%	5	20	-60.878%
2025-11-06	79.0000	79.0000	79.0000	79.0000	-6.895%	1	20	-59.367%
2025-11-05	84.8500	84.8500	84.8500	84.8500	-9.734%	1	20	-62.169%
2025-10-31	94.0000	94.0000	94.0000	94.0000	-2.540%	1	19	-65.851%
2025-10-30	98.2500	98.2500	96.4500	96.4500	-10.694%	2	19	-66.719%
2025-10-29	108.8800	108.8800	108.0000	108.0000	+23.782%	3	18	-70.278%
2025-10-17	87.2500	87.2500	87.2500	87.2500	-5.266%	1	18	-63.209%
2025-09-30	92.1000	92.1000	92.1000	92.1000	+8.481%	10	18	-65.147%
2025-09-25	84.9000	84.9000	84.9000	84.9000	-2.076%	1	11	-62.191%
2025-09-23	86.7000	86.7000	86.7000	86.7000	+10.095%	1	10	-62.976%
2025-09-09	78.7500	78.7500	78.7500	78.7500	+0.523%	1	11	-59.238%
2025-09-08	78.0000	78.3400	78.0000	78.3400	+3.762%	2	10	-59.025%
2025-09-05	78.7500	78.7500	75.5000	75.5000	-9.797%	3	10	-57.483%
2025-09-04	83.7000	83.7000	83.7000	83.7000	+1.148%	1	9	-61.649%
2025-09-03	82.7500	82.7500	82.7500	82.7500	-4.413%	1	9	-61.208%
2025-08-29	86.5700	86.5700	86.5700	86.5700	+4.050%	1	8	-62.920%
2025-08-27	83.2000	83.2000	83.2000	83.2000	-3.391%	1	8	-61.418%
2025-08-25	86.1200	86.1200	86.1200	86.1200	-0.439%	1	7	-62.726%
2025-08-22	87.2200	87.2200	86.5000	86.5000	+1.170%	2	7	-62.890%
2025-08-21	85.5000	85.5000	85.5000	85.5000	-13.039%	1	5	-62.456%
2025-08-14	101.0600	101.0600	97.9600	98.3200	-2.894%	3	4	-67.352%
2025-08-13	101.2500	101.2500	101.2500	101.2500	-0.881%	1	2	-68.296%
2025-08-12	102.1500	102.1500	102.1500	102.1500	0.000%	1	1	-68.576%