Dark

MSFT20260821C480
MSFT Aug 21 2026 480.00 Call (MSFT260821C00480000)
option OPRA

EOD

Aug 3, 2026

17.80+144.505%(+10.52)3,444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.0500	20.3700	10.9500	17.8000	+144.505%	3,444	26,392	0.000%
2026-07-31	4.4000	7.6000	3.5500	7.2800	+48.571%	7,418	26,248	+144.505%
2026-07-30	3.6000	6.7500	2.1900	4.9000	+375.728%	81,118	24,237	+263.265%
2026-07-29	1.4000	1.5200	1.0000	1.0300	-26.429%	1,483	71,345	+1,628.155%
2026-07-28	1.5000	1.9300	1.3000	1.4000	+6.061%	402	71,239	+1,171.429%
2026-07-27	1.3200	1.6500	1.3200	1.3200	+24.528%	369	71,309	+1,248.485%
2026-07-24	1.3500	1.3900	1.0500	1.0600	-9.402%	5,030	71,327	+1,579.245%
2026-07-23	1.8000	1.8800	1.0400	1.1700	-41.206%	4,566	72,930	+1,421.368%
2026-07-22	2.5900	2.5900	1.8000	1.9900	-22.868%	2,319	72,782	+794.472%
2026-07-21	2.8000	3.2000	2.4200	2.5800	-19.375%	3,549	70,597	+589.922%
2026-07-20	2.3500	3.3000	2.1700	3.2000	+11.111%	2,971	71,100	+456.250%
2026-07-17	2.7300	3.2000	2.0600	2.8800	-14.030%	690	68,864	+518.056%
2026-07-16	3.3500	4.0500	2.9500	3.3500	+6.349%	22,503	69,046	+431.343%
2026-07-15	2.3500	3.5500	2.3500	3.1500	+35.193%	979	88,389	+465.079%
2026-07-14	1.9600	2.3600	1.7800	2.3300	-11.742%	240	88,593	+663.948%
2026-07-13	2.5700	2.8000	2.1900	2.6400	+10.000%	560	88,484	+574.242%
2026-07-10	2.4900	2.7700	2.1400	2.4000	+2.564%	267	88,476	+641.667%
2026-07-09	1.5900	2.3400	1.4500	2.3400	+8.333%	218	88,502	+660.684%
2026-07-08	2.4500	2.5000	2.1500	2.1600	-22.857%	315	88,440	+724.074%
2026-07-07	3.3500	3.5500	2.6300	2.8000	-3.114%	238	88,434	+535.714%
2026-07-06	3.0000	3.3500	2.6000	2.8900	-12.952%	376	88,520	+515.917%
2026-07-02	2.1400	3.5500	2.1400	3.3200	+8.852%	764	88,598	+436.145%
2026-07-01	3.0000	3.7500	2.5900	3.0500	+18.217%	11,845	88,598	+483.607%
2026-06-30	3.1200	3.1200	2.3000	2.5800	-6.182%	314	78,017	+589.922%
2026-06-29	2.9200	3.2400	2.5000	2.7500	-6.143%	344	77,980	+547.273%
2026-06-26	2.1700	3.0000	2.0500	2.9300	+54.211%	869	78,007	+507.509%
2026-06-25	2.0400	2.3300	1.7500	1.9000	-17.391%	755	77,459	+836.842%
2026-06-24	2.8400	3.1000	2.3000	2.3000	-18.440%	342	77,514	+673.913%
2026-06-23	3.1000	3.4000	2.6900	2.8200	+5.618%	1,122	77,482	+531.206%
2026-06-22	3.0000	3.6100	2.6400	2.6700	-23.714%	21,692	77,103	+566.667%
2026-06-18	3.0900	3.7500	3.0000	3.5000	+5.105%	12,478	49,007	+408.571%
2026-06-17	3.8500	4.1800	3.1500	3.3300	-23.448%	986	49,007	+434.535%
2026-06-16	4.6500	5.1500	4.0000	4.3500	-17.143%	1,644	49,007	+309.195%
2026-06-15	4.9000	5.7500	4.7000	5.2500	+19.318%	24,558	48,970	+239.048%
2026-06-12	5.0700	5.0700	3.8500	4.4000	-6.780%	21,115	29,482	+304.545%
2026-06-11	4.6500	4.8500	3.8500	4.7200	-7.087%	1,248	15,769	+277.119%
2026-06-10	5.2100	6.3200	5.0000	5.0800	-14.908%	313	15,246	+250.394%
2026-06-09	6.8100	7.6000	5.4000	5.9700	-19.866%	679	15,112	+198.157%
2026-06-08	7.6000	7.9000	6.4900	7.4500	-8.138%	702	15,057	+138.926%
2026-06-05	10.9200	10.9300	7.6400	8.1100	-25.322%	947	15,439	+119.482%
2026-06-04	13.9300	13.9300	10.5100	10.8600	-7.179%	648	15,604	+63.904%
2026-06-03	15.3500	15.4500	10.6500	11.7000	-25.478%	1,036	15,819	+52.137%
2026-06-02	18.4000	21.6500	15.2800	15.7000	-35.656%	1,432	15,587	+13.376%
2026-06-01	24.3500	26.6000	21.8000	24.4000	+34.807%	2,373	15,289	-27.049%
2026-05-29	13.0000	18.1000	11.5500	18.1000	+67.593%	13,561	15,227	-1.657%
2026-05-28	7.3000	12.3000	7.3000	10.8000	+50.418%	12,911	19,316	+64.815%
2026-05-27	6.8500	7.9000	6.8000	7.1800	-9.114%	130	12,293	+147.911%
2026-05-26	7.8000	8.7500	7.0000	7.9000	-5.389%	482	12,243	+125.316%
2026-05-22	8.8500	9.9500	7.9000	8.3500	-5.114%	597	12,308	+113.174%
2026-05-21	10.5000	10.5100	8.2700	8.8000	-4.659%	555	12,165	+102.273%
2026-05-20	7.6500	9.5000	7.3000	9.2300	+10.143%	451	12,165	+92.849%
2026-05-19	10.5000	12.5200	8.3200	8.3800	-17.438%	321	11,909	+112.411%
2026-05-18	8.8000	10.8500	8.8000	10.1500	0.000%	2,002	11,909	+75.369%
2026-05-15	8.3500	12.0000	8.2500	10.1500	+37.908%	1,402	11,909	+75.369%
2026-05-14	6.2500	8.1500	5.9800	7.3600	+15.906%	468	10,720	+141.848%
2026-05-13	5.6500	6.5500	5.1000	6.3500	-2.607%	217	10,480	+180.315%
2026-05-12	7.6000	7.6000	6.4000	6.5200	-12.483%	299	10,480	+173.006%
2026-05-11	6.4500	7.5000	6.3000	7.4500	-6.875%	471	10,480	+138.926%
2026-05-08	7.8400	8.9000	7.6400	8.0000	-13.043%	400	10,565	+122.500%
2026-05-07	8.0000	10.9300	8.0000	9.2000	+24.324%	383	10,525	+93.478%
2026-05-06	6.4000	8.6600	6.0000	7.4000	+2.778%	224	10,528	+140.541%
2026-05-05	8.1800	8.1800	6.6300	7.2000	-4.636%	264	10,502	+147.222%
2026-05-04	8.0000	9.5200	7.2500	7.5500	-8.485%	327	10,463	+135.762%
2026-05-01	8.5000	9.1800	7.9000	8.2500	+3.125%	180	10,368	+115.758%
2026-04-30	8.3500	9.3500	6.0000	8.0000	-43.662%	901	10,368	+122.500%
2026-04-29	15.3000	15.6000	13.2000	14.2000	-11.801%	754	10,141	+25.352%
2026-04-28	14.0000	16.3500	14.0000	16.1000	+10.274%	1,627	10,504	+10.559%
2026-04-27	13.7500	15.2000	12.5000	14.6000	+2.456%	391	11,036	+21.918%
2026-04-24	12.9800	14.3000	12.2600	14.2500	+21.277%	290	10,903	+24.912%
2026-04-23	12.2800	13.7000	10.6000	11.7500	-27.245%	988	10,868	+51.489%
2026-04-22	13.7500	16.3200	13.3000	16.1500	+20.522%	1,218	10,921	+10.217%
2026-04-21	12.7500	14.8000	12.7500	13.4000	+17.235%	442	10,952	+32.836%
2026-04-20	13.1500	13.1500	11.1000	11.4300	-11.395%	604	10,952	+55.731%
2026-04-17	15.7000	16.4300	12.5000	12.9000	-2.642%	31,821	11,075	+37.984%
2026-04-16	12.8300	13.8400	11.1000	13.2500	+20.455%	399	33,057	+34.340%
2026-04-15	7.5000	12.0500	7.5000	11.0000	+52.566%	12,432	33,074	+61.818%
2026-04-14	6.1000	7.9500	6.1000	7.2100	+25.391%	601	42,780	+146.879%
2026-04-13	3.6500	5.7800	3.6500	5.7500	+57.534%	20,919	42,895	+209.565%
2026-04-10	3.6000	3.9500	3.5500	3.6500	+7.988%	172	22,810	+387.671%
2026-04-09	3.1000	3.5300	2.8400	3.3800	+0.896%	232	22,742	+426.627%
2026-04-08	4.1000	4.2000	3.0500	3.3500	+1.515%	210	22,656	+431.343%
2026-04-07	3.2500	3.3000	2.9500	3.3000	0.000%	67	22,730	+439.394%
2026-04-06	3.7000	3.7000	3.2000	3.3000	-12.000%	31	22,724	+439.394%
2026-04-02	3.3000	3.7500	3.2100	3.7500	+8.696%	63	22,723	+374.667%
2026-04-01	3.7000	3.8000	3.3000	3.4500	-4.167%	197	22,723	+415.942%
2026-03-31	3.4900	3.8000	3.2500	3.6000	+16.883%	453	22,703	+394.444%
2026-03-30	3.0500	3.4600	2.8700	3.0800	+1.316%	314	22,667	+477.922%
2026-03-27	3.2500	3.2500	2.9000	3.0400	-11.884%	165	22,900	+485.526%
2026-03-26	3.7500	4.0000	3.4000	3.4500	-10.390%	795	22,834	+415.942%
2026-03-25	4.2500	4.3200	3.6900	3.8500	-8.333%	298	22,137	+362.338%
2026-03-24	4.9000	4.9000	4.0000	4.2000	-18.447%	292	22,047	+323.810%
2026-03-23	6.0000	6.0000	5.0500	5.1500	-9.649%	364	22,056	+245.631%
2026-03-20	6.1500	6.1500	5.6000	5.7000	-13.374%	657	22,062	+212.281%
2026-03-19	7.0000	7.2500	6.2800	6.5800	-7.324%	446	22,251	+170.517%
2026-03-18	8.0300	8.1500	7.0600	7.1000	-13.730%	258	22,049	+150.704%
2026-03-17	9.0000	9.5500	8.0500	8.2300	-8.556%	267	21,965	+116.282%
2026-03-16	9.1000	9.1000	8.4500	9.0000	-0.552%	148	22,043	+97.778%
2026-03-13	10.2000	10.2500	8.8500	9.0500	-19.196%	205	21,995	+96.685%
2026-03-12	10.9500	11.5000	10.8000	11.2000	+1.357%	99	21,919	+58.929%
2026-03-11	12.0500	12.1700	10.3500	11.0500	-6.751%	131	21,920	+61.086%
2026-03-10	12.3000	12.5000	11.6000	11.8500	-8.846%	118	21,900	+50.211%
2026-03-09	12.9500	13.5000	12.2000	13.0000	-5.109%	192	21,896	+36.923%
2026-03-06	14.7000	15.3000	13.7000	13.7000	-4.530%	132	21,972	+29.927%
2026-03-05	14.1000	14.4600	13.2000	14.3500	+6.296%	106	22,005	+24.042%
2026-03-04	12.0500	14.2800	12.0000	13.5000	+5.469%	123	22,023	+31.852%
2026-03-03	11.4500	13.4000	10.5500	12.8000	+13.274%	145	22,051	+39.063%
2026-03-02	10.5000	12.0500	10.5000	11.3000	+5.607%	280	22,036	+57.522%
2026-02-27	10.2500	11.3200	10.2500	10.7000	-13.008%	220	22,089	+66.355%
2026-02-26	12.8000	13.7000	11.5500	12.3000	+4.949%	345	22,166	+44.715%
2026-02-25	9.0000	11.8500	9.0000	11.7200	+32.429%	1,376	21,071	+51.877%
2026-02-24	8.3000	9.2000	8.1000	8.8500	+7.927%	193	21,071	+101.130%
2026-02-23	10.0000	10.0000	8.1000	8.2000	-23.005%	4,450	21,075	+117.073%
2026-02-20	10.8000	11.2100	10.3500	10.6500	-3.620%	163	17,111	+67.136%
2026-02-19	11.2000	12.5500	10.8500	11.0500	0.000%	119	17,029	+61.086%
2026-02-18	10.3000	11.5000	10.3000	11.0500	+7.282%	267	16,966	+61.086%
2026-02-17	11.6000	11.6000	10.2000	10.3000	-15.226%	247	16,860	+72.816%
2026-02-13	12.4500	12.9300	11.4000	12.1500	-3.953%	3,186	13,778	+46.502%
2026-02-12	12.5000	13.4100	11.5500	12.6500	-1.556%	108	13,778	+40.711%
2026-02-11	14.9000	14.9000	12.3000	12.8500	-12.763%	2,183	13,745	+38.521%
2026-02-10	16.2000	18.5000	14.7300	14.7300	-3.725%	5,224	11,585	+20.842%
2026-02-09	12.8000	15.3000	12.1600	15.3000	+25.616%	286	6,584	+16.340%
2026-02-06	10.9500	12.2000	10.2500	12.1800	+13.197%	386	6,584	+46.141%
2026-02-05	12.8100	13.0000	10.6000	10.7600	-28.742%	645	6,415	+65.428%
2026-02-04	14.2000	16.4000	13.9000	15.1000	+7.092%	294	6,099	+17.881%
2026-02-03	16.7500	16.7500	13.5600	14.1000	-17.496%	509	6,254	+26.241%
2026-02-02	18.8400	19.8500	17.0900	17.0900	-15.771%	5,865	6,033	+4.154%
2026-01-30	24.6000	24.6000	19.8000	20.2900	-3.381%	58	620	-12.272%
2026-01-29	24.0500	25.0000	18.5300	21.0000	-55.176%	354	598	-15.238%
2026-01-28	45.6500	46.9800	43.9900	46.8500	+2.854%	47	438	-62.006%
2026-01-27	41.4000	45.9700	41.4000	45.5500	+11.916%	51	421	-60.922%
2026-01-26	36.2900	41.4300	36.2900	40.7000	+3.378%	34	434	-56.265%
2026-01-23	30.3500	39.7700	30.3500	39.3700	+35.993%	55	420	-54.788%
2026-01-22	28.1000	29.5500	27.3500	28.9500	+3.025%	71	405	-38.515%
2026-01-21	28.7000	29.1000	25.1300	28.1000	-7.869%	29	347	-36.655%
2026-01-20	30.3600	30.5300	30.0000	30.5000	-9.361%	72	315	-41.639%
2026-01-16	34.1000	34.4900	33.6500	33.6500	+1.264%	20	269	-47.103%
2026-01-15	33.8000	34.7000	33.2300	33.2300	-3.120%	15	269	-46.434%
2026-01-14	37.3000	37.3000	33.4100	34.3000	-13.537%	38	261	-48.105%
2026-01-13	40.0000	40.5000	37.3300	39.6700	-9.553%	57	251	-55.130%
2026-01-12	44.6800	44.6800	43.8600	43.8600	+0.642%	4	243	-59.416%
2026-01-09	42.5000	43.5800	41.0000	43.5800	+0.184%	13	244	-59.156%
2026-01-08	43.9600	43.9600	43.5000	43.5000	-7.249%	6	244	-59.080%
2026-01-07	44.1000	50.2000	44.1000	46.9000	+7.078%	57	240	-62.047%
2026-01-06	40.5900	43.8000	39.6100	43.8000	+7.617%	39	253	-59.361%
2026-01-05	40.0000	42.3000	40.0000	40.7000	-1.596%	65	275	-56.265%
2026-01-02	46.0000	46.0000	40.5000	41.3600	-13.491%	112	250	-56.963%
2025-12-31	48.5500	49.0500	47.8000	47.8100	-2.309%	70	194	-62.769%
2025-12-29	50.2300	50.2300	48.6100	48.9400	-2.120%	15	194	-63.629%
2025-12-26	50.0000	50.0000	50.0000	50.0000	-1.283%	2	188	-64.400%
2025-12-23	50.3000	50.6500	50.1500	50.6500	+0.736%	8	188	-64.857%
2025-12-22	50.3500	50.3500	50.0500	50.2800	-1.412%	8	187	-64.598%
2025-12-19	51.0000	51.0000	51.0000	51.0000	-0.098%	2	186	-65.098%
2025-12-18	49.5500	52.0000	49.5500	51.0500	+9.549%	24	184	-65.132%
2025-12-17	46.6000	46.6000	46.6000	46.6000	+3.556%	2	187	-61.803%
2025-12-16	44.5000	46.2500	44.5000	45.0000	-3.330%	4	188	-60.444%
2025-12-15	45.6400	46.7600	45.6300	46.5500	-4.806%	83	189	-61.762%
2025-12-12	49.4000	49.8400	48.9000	48.9000	-8.735%	33	190	-63.599%
2025-12-11	51.3000	53.5800	50.8000	53.5800	+6.521%	13	187	-66.779%
2025-12-10	51.5000	51.5000	48.8300	50.3000	-12.976%	48	185	-64.612%
2025-12-09	57.7000	57.8000	57.0000	57.8000	+0.260%	3	171	-69.204%
2025-12-08	53.1000	57.6500	53.1000	57.6500	+8.589%	3	172	-69.124%
2025-12-05	51.7000	53.0900	50.9400	53.0900	+3.955%	7	173	-66.472%
2025-12-04	50.5000	51.0700	50.4000	51.0700	+0.373%	4	170	-65.146%
2025-12-03	49.0000	52.7500	48.4000	50.8800	-10.423%	146	170	-65.016%
2025-12-02	55.6400	56.8000	54.9000	56.8000	+1.483%	7	77	-68.662%
2025-12-01	54.1800	55.9700	54.1800	55.9700	-3.666%	2	74	-68.197%
2025-11-28	58.1000	58.1000	58.1000	58.1000	+4.215%	1	73	-69.363%
2025-11-26	54.2400	56.1500	54.2400	55.7500	+11.612%	11	72	-68.072%
2025-11-25	45.5000	50.3900	45.3000	49.9500	+3.523%	14	72	-64.364%
2025-11-24	48.9700	49.7800	47.4300	48.2500	-2.722%	7	61	-63.109%
2025-11-21	52.8000	52.8000	48.4500	49.6000	-8.487%	27	67	-64.113%
2025-11-20	59.2800	60.0000	53.3000	54.2000	-5.311%	11	43	-67.159%
2025-11-19	61.6200	61.6200	57.2400	57.2400	-8.284%	8	40	-68.903%
2025-11-18	63.1300	63.1300	59.1300	62.4100	-11.800%	9	35	-71.479%
2025-11-17	70.7600	70.7600	70.7600	70.7600	+0.212%	3	31	-74.845%
2025-11-14	69.2500	70.6100	69.2500	70.6100	+0.728%	3	28	-74.791%
2025-11-11	68.2400	70.1000	68.2400	70.1000	-0.142%	2	27	-74.608%
2025-11-10	70.2000	70.2000	70.2000	70.2000	+11.340%	1	26	-74.644%
2025-11-07	64.5500	64.5500	63.0500	63.0500	-21.059%	2	26	-71.768%
2025-10-31	79.8700	79.8700	79.8700	79.8700	-5.446%	4	25	-77.714%
2025-10-30	87.4500	87.4500	84.4000	84.4700	-15.361%	3	29	-78.927%
2025-10-28	99.8000	99.8000	99.8000	99.8000	+20.111%	1	28	-82.164%
2025-10-24	82.0100	83.0900	82.0100	83.0900	+4.110%	6	29	-78.577%
2025-10-22	81.1500	82.6000	79.8100	79.8100	+6.612%	4	23	-77.697%
2025-10-15	78.1000	78.1000	74.8600	74.8600	-2.729%	4	24	-76.222%
2025-10-10	78.7800	78.7800	76.9600	76.9600	-8.718%	6	24	-76.871%
2025-10-06	83.9800	84.3100	83.9800	84.3100	+5.414%	6	20	-78.887%
2025-10-01	79.7700	79.9800	79.7700	79.9800	+2.159%	2	16	-77.744%
2025-09-30	78.2900	78.2900	78.2900	78.2900	+2.729%	1	16	-77.264%
2025-09-29	76.1600	76.3900	76.1400	76.2100	+2.640%	4	16	-76.643%
2025-09-26	74.9300	74.9300	74.2500	74.2500	+4.006%	5	17	-76.027%
2025-09-25	72.3000	72.3000	71.3900	71.3900	-2.205%	4	20	-75.067%
2025-09-23	74.5000	74.6500	73.0000	73.0000	+2.485%	3	22	-75.616%
2025-09-17	71.2300	71.2300	71.2300	71.2300	-5.153%	1	21	-75.011%
2025-09-16	76.5000	76.5000	75.1000	75.1000	-1.560%	8	20	-76.298%
2025-09-15	74.8700	76.2900	74.8700	76.2900	+0.913%	4	19	-76.668%
2025-09-12	75.4100	75.6000	75.4100	75.6000	+11.752%	2	17	-76.455%
2025-09-11	68.5700	68.5700	66.5500	67.6500	+2.812%	6	16	-73.688%
2025-09-10	65.8000	65.8000	65.8000	65.8000	+0.982%	1	16	-72.948%
2025-09-09	65.4700	66.0700	65.1600	65.1600	-0.428%	8	16	-72.683%
2025-09-08	66.3600	66.3600	65.2700	65.4400	+0.630%	6	17	-72.800%
2025-09-05	65.0300	65.0300	65.0300	65.0300	-7.259%	1	13	-72.628%
2025-09-03	70.1200	70.1200	70.1200	70.1200	+2.052%	1	12	-74.615%
2025-09-02	68.7100	68.7100	68.7100	68.7100	-4.569%	1	11	-74.094%
2025-08-29	72.0000	72.0000	72.0000	72.0000	+0.418%	3	10	-75.278%
2025-08-28	73.0900	73.0900	71.7000	71.7000	+2.707%	2	10	-75.174%
2025-08-26	69.8100	69.8100	69.8100	69.8100	-17.967%	3	8	-74.502%
2025-08-15	85.1600	85.8200	85.1000	85.1000	-5.591%	7	8	-79.083%
2025-08-12	90.1400	90.1400	90.1400	90.1400	0.000%	1	1	-80.253%