Dark

MSFT20260821C470
MSFT Aug 21 2026 470.00 Call (MSFT260821C00470000)
option OPRA

EOD

Aug 3, 2026

24.34+116.356%(+13.09)4,692

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.4500	27.3500	16.2500	24.3400	+116.356%	4,692	13,054	0.000%
2026-07-31	6.6000	11.7000	5.9200	11.2500	+50.804%	2,839	14,116	+116.356%
2026-07-30	3.3500	10.0200	3.2000	7.4600	+429.078%	3,403	14,353	+226.273%
2026-07-29	1.8800	2.1600	1.4000	1.4100	-23.784%	10,370	14,189	+1,626.241%
2026-07-28	2.1000	2.7000	1.7600	1.8500	+5.714%	834	17,003	+1,215.676%
2026-07-27	1.7900	2.1200	1.7000	1.7500	+25.899%	373	17,406	+1,290.857%
2026-07-24	1.7400	1.7700	1.3900	1.3900	-7.333%	641	17,322	+1,651.079%
2026-07-23	2.5000	2.6000	1.2800	1.5000	-42.748%	543	17,584	+1,522.667%
2026-07-22	3.3000	3.3000	2.3500	2.6200	-25.143%	123	17,660	+829.008%
2026-07-21	3.8300	4.1500	3.2500	3.5000	-13.580%	1,395	17,660	+595.429%
2026-07-20	3.0500	4.2000	2.8700	4.0500	+10.054%	390	18,435	+500.988%
2026-07-17	3.5000	4.1500	3.1500	3.6800	-14.617%	326	18,459	+561.413%
2026-07-16	4.3900	5.1100	3.7500	4.3100	+7.750%	1,860	18,467	+464.733%
2026-07-15	3.2500	4.5000	2.9700	4.0000	+35.593%	386	17,664	+508.500%
2026-07-14	2.8200	2.9800	2.3900	2.9500	-13.235%	218	17,570	+725.085%
2026-07-13	3.2500	3.7500	2.8200	3.4000	+9.677%	225	17,580	+615.882%
2026-07-10	3.1300	3.4000	2.7700	3.1000	+13.139%	4,310	17,604	+685.161%
2026-07-09	2.2000	2.7400	2.1000	2.7400	-1.792%	330	17,914	+788.321%
2026-07-08	3.0500	3.1500	2.6500	2.7900	-20.963%	688	17,852	+772.401%
2026-07-07	4.2600	4.4000	3.5000	3.5300	-1.944%	276	18,009	+589.518%
2026-07-06	3.6000	3.7000	3.2000	3.6000	-11.111%	205	18,001	+576.111%
2026-07-02	3.9000	4.4000	3.6000	4.0500	+1.759%	208	17,929	+500.988%
2026-07-01	3.6000	4.3500	3.1000	3.9800	+34.459%	892	17,929	+511.558%
2026-06-30	3.2500	3.5000	2.8000	2.9600	-8.923%	254	17,925	+722.297%
2026-06-29	3.6000	3.8100	3.0000	3.2500	-7.143%	253	17,816	+648.923%
2026-06-26	2.4400	3.6300	2.4400	3.5000	+52.174%	602	17,784	+595.429%
2026-06-25	2.4700	2.7300	2.0800	2.3000	-14.815%	508	17,709	+958.261%
2026-06-24	3.5000	3.7000	2.7000	2.7000	-20.354%	205	17,676	+801.481%
2026-06-23	3.6000	4.0000	3.1500	3.3900	+5.938%	2,163	17,650	+617.994%
2026-06-22	3.7500	4.1500	3.1500	3.2000	-23.810%	3,431	16,950	+660.625%
2026-06-18	3.8000	4.3000	3.5000	4.2000	+9.091%	419	16,064	+479.524%
2026-06-17	4.7800	4.9500	3.7500	3.8500	-28.172%	2,512	16,064	+532.208%
2026-06-16	5.4600	6.0200	5.0000	5.3600	-14.921%	1,863	16,064	+354.104%
2026-06-15	6.1900	6.8000	5.8200	6.3000	+15.596%	1,107	16,391	+286.349%
2026-06-12	4.8500	5.5000	4.8000	5.4500	-6.838%	164	16,366	+346.606%
2026-06-11	5.5400	5.8500	4.7000	5.8500	-6.400%	10,284	16,292	+316.068%
2026-06-10	7.0000	7.6700	6.2500	6.2500	-12.587%	106	8,067	+289.440%
2026-06-09	8.5100	9.1700	6.5500	7.1500	-22.283%	638	8,047	+240.420%
2026-06-08	9.8000	9.8000	7.9500	9.2000	-7.258%	397	8,021	+164.565%
2026-06-05	12.9000	12.9000	9.4600	9.9200	-23.398%	365	7,875	+145.363%
2026-06-04	16.7700	16.7700	12.8000	12.9500	-7.500%	712	7,877	+87.954%
2026-06-03	17.3000	19.0000	12.8000	14.0000	-24.933%	725	7,921	+73.857%
2026-06-02	20.8500	25.0000	18.5000	18.6500	-33.795%	2,125	7,876	+30.509%
2026-06-01	28.7500	30.8800	26.5300	28.1700	+30.719%	1,728	7,321	-13.596%
2026-05-29	15.0000	21.5500	14.8200	21.5500	+70.356%	1,759	7,456	+12.947%
2026-05-28	9.9000	14.3600	9.5000	12.6500	+42.295%	824	6,978	+92.411%
2026-05-27	8.7500	9.4500	8.5000	8.8900	-8.821%	103	6,544	+173.791%
2026-05-26	9.5000	10.7000	9.0000	9.7500	-4.318%	316	6,540	+149.641%
2026-05-22	11.0000	12.0000	9.7500	10.1900	-5.209%	257	6,506	+138.862%
2026-05-21	11.6000	11.8900	10.2500	10.7500	-6.114%	167	6,488	+126.419%
2026-05-20	9.7500	11.4500	8.9800	11.4500	+13.366%	222	6,488	+112.576%
2026-05-19	13.1500	15.3000	10.1000	10.1000	-16.667%	323	6,368	+140.990%
2026-05-18	10.6200	12.9000	10.6200	12.1200	-1.463%	433	6,368	+100.825%
2026-05-15	10.0000	14.5000	10.0000	12.3000	+35.016%	743	6,368	+97.886%
2026-05-14	7.5800	9.9100	7.5800	9.1100	+16.795%	268	5,984	+167.179%
2026-05-13	6.7000	8.0000	6.6500	7.8000	-2.133%	790	5,768	+212.051%
2026-05-12	9.4000	9.4000	7.9700	7.9700	-11.444%	194	5,768	+205.395%
2026-05-11	8.1500	9.0500	7.9500	9.0000	-3.226%	180	5,768	+170.444%
2026-05-08	10.3500	10.9500	9.3000	9.3000	-17.626%	222	5,751	+161.720%
2026-05-07	11.6500	12.9500	11.1500	11.2900	+22.054%	517	5,712	+115.589%
2026-05-06	7.8000	10.3000	7.8000	9.2500	+4.757%	190	5,710	+163.135%
2026-05-05	10.0000	10.0000	8.2500	8.8300	-5.054%	109	5,726	+175.651%
2026-05-04	10.2300	11.5000	9.2000	9.3000	-11.848%	81	5,736	+161.720%
2026-05-01	10.2700	11.3000	9.7000	10.5500	+12.234%	316	5,621	+130.711%
2026-04-30	10.9500	11.2900	7.4300	9.4000	-43.780%	303	5,621	+158.936%
2026-04-29	18.4000	18.4000	16.0000	16.7200	-12.000%	331	5,553	+45.574%
2026-04-28	16.5900	19.2000	16.5000	19.0000	+7.466%	56	5,375	+28.105%
2026-04-27	16.7000	18.0000	14.8500	17.6800	+4.000%	146	5,385	+37.670%
2026-04-24	15.8200	17.0000	14.6200	17.0000	+16.438%	109	5,391	+43.176%
2026-04-23	16.1000	16.2000	13.0000	14.6000	-23.600%	252	5,394	+66.712%
2026-04-22	16.2000	19.3000	16.1800	19.1100	+13.412%	1,450	5,343	+27.368%
2026-04-21	14.1500	17.7500	14.1500	16.8500	+23.624%	749	5,932	+44.451%
2026-04-20	15.2000	15.4000	13.3000	13.6300	-11.147%	159	5,932	+78.577%
2026-04-17	16.1000	19.3000	15.0500	15.3400	-2.788%	661	5,943	+58.670%
2026-04-16	15.1600	16.4200	13.4200	15.7800	+20.000%	626	5,934	+54.246%
2026-04-15	9.6000	14.1500	9.6000	13.1500	+51.149%	574	5,572	+85.095%
2026-04-14	7.1500	9.4000	7.1500	8.7000	+30.827%	707	5,508	+179.770%
2026-04-13	4.7500	6.6700	4.7500	6.6500	+44.565%	385	5,353	+266.015%
2026-04-10	4.5300	4.7500	4.4000	4.6000	+9.264%	600	5,372	+429.130%
2026-04-09	3.5500	4.2900	3.5000	4.2100	+5.250%	137	5,347	+478.147%
2026-04-08	5.1000	5.2000	4.0000	4.0000	+1.781%	35	5,369	+508.500%
2026-04-07	4.1500	4.1500	3.6700	3.9300	-5.301%	48	5,374	+519.338%
2026-04-06	4.3000	4.3000	4.1000	4.1500	-7.778%	6	5,387	+486.506%
2026-04-02	3.9700	4.5000	3.8500	4.5000	+7.656%	31	5,388	+440.889%
2026-04-01	4.4800	4.5400	4.1000	4.1800	-3.908%	112	5,388	+482.297%
2026-03-31	4.0500	4.5000	3.9000	4.3500	+14.474%	79	5,448	+459.540%
2026-03-30	3.6000	4.3000	3.5800	3.8000	+1.333%	1,594	5,458	+540.526%
2026-03-27	3.8000	3.9000	3.6000	3.7500	-11.137%	82	3,966	+549.067%
2026-03-26	4.7000	4.9000	4.2200	4.2200	-9.247%	162	3,953	+476.777%
2026-03-25	5.2000	5.2000	4.5000	4.6500	-11.090%	94	3,917	+423.441%
2026-03-24	5.6800	5.6800	5.0000	5.2300	-17.638%	326	3,906	+365.392%
2026-03-23	7.0000	7.1000	6.2000	6.3500	-9.286%	269	3,821	+283.307%
2026-03-20	7.0000	7.5000	6.9000	7.0000	-11.950%	152	3,808	+247.714%
2026-03-19	8.3000	8.7500	7.7000	7.9500	-9.143%	78	3,807	+206.164%
2026-03-18	9.6400	9.6400	8.6000	8.7500	-13.366%	63	3,792	+178.171%
2026-03-17	10.9500	10.9500	9.9000	10.1000	-4.717%	62	3,793	+140.990%
2026-03-16	10.7000	10.8500	10.2000	10.6000	-1.852%	43	3,794	+129.623%
2026-03-13	12.0700	12.3000	10.8000	10.8000	-19.403%	61	3,803	+125.370%
2026-03-12	13.1000	13.8000	13.0000	13.4000	+1.515%	71	3,845	+81.642%
2026-03-11	14.7300	15.0500	12.5500	13.2000	-6.582%	20	3,849	+84.394%
2026-03-10	15.6900	15.6900	13.8200	14.1300	-4.848%	71	3,838	+72.258%
2026-03-09	16.1000	16.1000	14.8000	14.8500	-10.757%	14	3,775	+63.906%
2026-03-06	18.0000	18.0500	16.5000	16.6400	-2.118%	56	3,776	+46.274%
2026-03-05	16.9500	17.0000	16.4000	17.0000	+4.938%	46	3,784	+43.176%
2026-03-04	14.9000	16.8000	14.7000	16.2000	+5.537%	77	3,795	+50.247%
2026-03-03	13.0000	15.7500	12.5000	15.3500	+13.117%	79	3,796	+58.567%
2026-03-02	13.7500	13.9000	13.5500	13.5700	+10.776%	34	3,850	+79.366%
2026-02-27	10.5500	13.2000	10.5500	12.2500	-16.382%	86	3,863	+98.694%
2026-02-26	14.3000	16.0500	13.7200	14.6500	+5.776%	136	3,873	+66.143%
2026-02-25	10.8000	13.8500	10.8000	13.8500	+30.660%	47	3,785	+75.740%
2026-02-24	9.6500	10.6000	9.6500	10.6000	+8.718%	102	3,785	+129.623%
2026-02-23	11.3000	11.3000	9.6000	9.7500	-22.742%	487	3,732	+149.641%
2026-02-20	12.9000	13.2000	12.4000	12.6200	-1.560%	74	3,359	+92.868%
2026-02-19	14.5300	14.5300	12.8200	12.8200	-1.004%	21	3,358	+89.860%
2026-02-18	12.5800	13.1100	12.5500	12.9500	+6.584%	34	3,349	+87.954%
2026-02-17	13.1500	13.3500	12.1500	12.1500	-13.830%	98	3,347	+100.329%
2026-02-13	14.4500	15.0000	13.8300	14.1000	-5.686%	45	3,280	+72.624%
2026-02-12	15.2000	15.5500	13.4000	14.9500	+0.336%	82	3,280	+62.809%
2026-02-11	17.7500	17.7500	14.5000	14.9000	-19.459%	52	3,241	+63.356%
2026-02-10	19.0500	21.0700	18.5000	18.5000	+4.108%	116	3,216	+31.568%
2026-02-09	14.7000	17.8000	14.6500	17.7700	+25.141%	52	3,258	+36.972%
2026-02-06	13.7000	14.2000	12.0500	14.2000	+11.373%	151	3,290	+71.408%
2026-02-05	15.0000	15.2000	12.3500	12.7500	-27.143%	322	3,309	+90.902%
2026-02-04	16.0100	18.7000	16.0100	17.5000	+6.383%	190	3,177	+39.086%
2026-02-03	18.2500	18.2500	15.9500	16.4500	-18.159%	84	3,172	+47.964%
2026-02-02	21.8400	22.5000	20.1000	20.1000	-12.073%	45	3,110	+21.095%
2026-01-30	28.3500	28.3500	22.6100	22.8600	-11.737%	77	3,104	+6.474%
2026-01-29	25.8700	26.5500	21.5000	25.9000	-47.677%	3,052	3,069	-6.023%
2026-01-28	51.3100	51.3100	49.5000	49.5000	-3.226%	12	269	-50.828%
2026-01-27	46.5000	51.2000	46.5000	51.1500	+10.954%	35	274	-52.414%
2026-01-26	41.8500	46.8500	40.6500	46.1000	+8.343%	90	271	-47.202%
2026-01-23	34.7500	45.5000	34.7500	42.5500	+27.015%	76	281	-42.797%
2026-01-22	31.3000	34.1900	31.3000	33.5000	+8.590%	16	296	-27.343%
2026-01-21	33.0500	33.0500	28.9000	30.8500	-12.358%	34	286	-21.102%
2026-01-20	34.0600	35.2000	33.7500	35.2000	-10.204%	96	269	-30.852%
2026-01-16	38.7000	39.2000	38.5500	39.2000	+4.117%	355	538	-37.908%
2026-01-15	39.0900	39.0900	37.6500	37.6500	-3.213%	322	538	-35.352%
2026-01-14	42.3000	42.5000	38.9000	38.9000	-9.954%	59	217	-37.429%
2026-01-13	45.7500	45.7500	42.6200	43.2000	-11.837%	159	196	-43.657%
2026-01-12	49.9500	49.9500	49.0000	49.0000	+2.232%	6	91	-50.327%
2026-01-09	46.6200	47.9300	46.4800	47.9300	-1.277%	4	89	-49.218%
2026-01-08	49.3500	49.3500	48.5500	48.5500	-11.839%	3	89	-49.866%
2026-01-07	52.6300	55.0700	52.6300	55.0700	+14.229%	12	87	-55.802%
2026-01-06	45.1000	48.2100	44.6000	48.2100	+3.322%	8	89	-49.513%
2026-01-05	45.0000	47.4600	45.0000	46.6600	-0.086%	21	86	-47.835%
2026-01-02	49.8500	49.8500	46.7000	46.7000	-12.432%	13	77	-47.880%
2025-12-31	54.0500	54.2000	53.3300	53.3300	-3.562%	5	66	-54.360%
2025-12-30	55.3000	55.3000	55.3000	55.3000	+1.282%	1	66	-55.986%
2025-12-29	54.6000	54.6000	54.6000	54.6000	-2.326%	10	66	-55.421%
2025-12-26	55.9000	55.9000	55.9000	55.9000	-1.237%	1	76	-56.458%
2025-12-24	56.6000	56.6000	56.6000	56.6000	+0.266%	1	76	-56.996%
2025-12-23	56.4500	56.4500	56.4500	56.4500	+0.356%	3	76	-56.882%
2025-12-22	55.2500	56.2500	55.2500	56.2500	-3.928%	2	73	-56.729%
2025-12-18	55.5500	58.5500	55.5500	58.5500	+14.244%	7	73	-58.429%
2025-12-16	51.2500	51.2500	51.2500	51.2500	-1.726%	1	68	-52.507%
2025-12-15	53.5500	53.5500	52.1500	52.1500	-5.679%	18	67	-53.327%
2025-12-12	55.2900	55.2900	55.2900	55.2900	-1.968%	1	84	-55.978%
2025-12-11	56.9500	56.9500	56.4000	56.4000	+0.985%	4	84	-56.844%
2025-12-10	55.9000	55.9000	55.5000	55.8500	-11.208%	30	81	-56.419%
2025-12-09	64.0000	64.0000	62.9000	62.9000	-1.411%	4	64	-61.304%
2025-12-08	61.0000	63.8000	61.0000	63.8000	+11.558%	6	62	-61.850%
2025-12-04	56.2000	57.1900	56.2000	57.1900	+0.298%	2	60	-57.440%
2025-12-03	54.7000	57.1000	54.2700	57.0200	-5.908%	6	59	-57.313%
2025-12-01	60.6000	60.6000	60.6000	60.6000	-5.164%	1	57	-59.835%
2025-11-28	63.4500	63.9000	63.4500	63.9000	+4.241%	4	56	-61.909%
2025-11-26	58.2500	61.3000	58.2500	61.3000	+21.266%	4	59	-60.294%
2025-11-25	49.2000	50.6000	49.1000	50.5500	-8.007%	14	59	-51.850%
2025-11-24	52.7300	54.9500	52.7300	54.9500	+2.749%	28	50	-55.705%
2025-11-21	55.9600	56.1700	53.2000	53.4800	-9.463%	20	50	-54.488%
2025-11-20	65.3600	65.3600	59.0700	59.0700	-6.490%	5	39	-58.795%
2025-11-19	64.1200	64.1200	63.1700	63.1700	-7.835%	2	37	-61.469%
2025-11-18	68.3000	69.0000	65.7500	68.5400	-11.079%	17	35	-64.488%
2025-11-17	77.0800	77.0800	77.0800	77.0800	-0.349%	1	38	-68.422%
2025-11-14	77.3500	77.3500	77.3500	77.3500	+4.810%	2	37	-68.533%
2025-11-13	73.8000	73.8000	73.8000	73.8000	-2.407%	2	37	-67.019%
2025-11-10	75.6400	75.6400	75.6200	75.6200	+8.837%	4	37	-67.813%
2025-11-07	69.9800	69.9800	69.4800	69.4800	-4.691%	2	33	-64.968%
2025-11-06	72.9000	72.9000	72.9000	72.9000	-6.718%	1	33	-66.612%
2025-11-05	79.5200	79.5200	78.1500	78.1500	-3.184%	3	32	-68.855%
2025-11-04	80.7200	80.7200	80.7200	80.7200	-9.252%	1	32	-69.846%
2025-11-03	88.9500	88.9500	88.9500	88.9500	+4.770%	1	33	-72.636%
2025-10-31	85.3000	85.3000	84.9000	84.9000	-5.782%	6	33	-71.331%
2025-10-30	97.6000	97.6000	90.1100	90.1100	-10.976%	17	31	-72.989%
2025-10-29	101.2200	101.2200	101.2200	101.2200	+5.372%	1	26	-75.953%
2025-10-27	96.0600	96.0600	96.0600	96.0600	+6.888%	5	30	-74.662%
2025-10-24	89.8700	89.8700	89.8700	89.8700	+10.094%	1	30	-72.916%
2025-10-16	81.6300	81.6300	81.6300	81.6300	-2.005%	1	31	-70.183%
2025-10-14	80.5300	83.3000	80.5300	83.3000	-3.699%	3	31	-70.780%
2025-10-10	86.5000	86.5000	86.5000	86.5000	-0.984%	5	30	-71.861%
2025-10-09	87.3600	87.3600	87.3600	87.3600	-3.672%	1	25	-72.138%
2025-10-07	90.4500	90.6900	90.4500	90.6900	-1.872%	4	24	-73.161%
2025-10-06	92.4200	92.4200	92.4200	92.4200	+8.729%	1	24	-73.664%
2025-10-03	85.0000	85.0000	85.0000	85.0000	+2.533%	1	24	-71.365%
2025-09-29	82.8100	82.9000	82.8100	82.9000	-0.036%	2	24	-70.639%
2025-09-15	82.9300	82.9300	82.9300	82.9300	+5.188%	1	24	-70.650%
2025-09-12	78.8600	78.8600	78.8400	78.8400	+7.970%	2	23	-69.127%
2025-09-11	73.6600	73.6600	72.8100	73.0200	+1.756%	3	23	-66.667%
2025-09-09	71.5200	71.7600	71.5200	71.7600	+0.042%	2	23	-66.081%
2025-09-08	71.4500	71.9000	71.4000	71.7300	+2.589%	6	23	-66.067%
2025-09-05	69.9200	69.9200	69.9200	69.9200	-11.314%	1	23	-65.189%
2025-09-04	78.8000	79.2100	78.8000	78.8400	+0.754%	12	23	-69.127%
2025-08-29	78.2500	78.2500	78.2500	78.2500	+1.888%	2	12	-68.895%
2025-08-27	77.2000	77.2000	76.8000	76.8000	+1.924%	2	12	-68.307%
2025-08-26	76.6000	76.6000	73.5000	75.3500	-3.236%	3	13	-67.697%
2025-08-25	77.8700	77.8700	77.8700	77.8700	-0.739%	1	10	-68.743%
2025-08-20	78.9000	78.9000	78.4500	78.4500	-6.272%	2	9	-68.974%
2025-08-19	82.1000	83.7000	82.1000	83.7000	-9.317%	2	7	-70.920%
2025-08-13	96.9300	97.7900	92.3000	92.3000	0.000%	7	6	-73.629%