Dark

MSFT20260821C490
MSFT Aug 21 2026 490.00 Call (MSFT260821C00490000)
option OPRA

EOD

Aug 3, 2026

12.39+175.333%(+7.89)5,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.4500	14.5600	7.3200	12.3900	+175.333%	5,094	9,454	0.000%
2026-07-31	2.7800	4.7100	2.0900	4.5000	+45.161%	1,649	10,716	+175.333%
2026-07-30	2.5200	4.3500	1.5600	3.1000	+302.597%	4,683	10,455	+299.677%
2026-07-29	0.8200	1.1000	0.6500	0.7700	-25.962%	1,743	7,262	+1,509.091%
2026-07-28	1.2500	1.4100	0.9500	1.0400	-0.952%	308	8,327	+1,091.346%
2026-07-27	1.0700	1.2300	1.0000	1.0500	+23.529%	2,390	8,402	+1,080.000%
2026-07-24	1.0900	1.0900	0.8500	0.8500	-3.409%	213	6,810	+1,357.647%
2026-07-23	1.3400	1.4400	0.8200	0.8800	-41.333%	115	6,857	+1,307.955%
2026-07-22	1.9600	1.9600	1.3900	1.5000	-26.108%	87	6,854	+726.000%
2026-07-21	2.2200	2.2500	1.9400	2.0300	-16.461%	71	6,853	+510.345%
2026-07-20	1.5800	2.4900	1.5800	2.4300	+8.000%	127	6,800	+409.877%
2026-07-17	2.2500	2.5000	1.9000	2.2500	-12.451%	876	6,792	+450.667%
2026-07-16	2.4000	3.2000	2.4000	2.5700	+2.800%	354	6,440	+382.101%
2026-07-15	1.9300	2.7800	1.9300	2.5000	+40.449%	247	6,610	+395.600%
2026-07-14	1.5400	1.9000	1.5400	1.7800	-12.745%	81	6,613	+596.067%
2026-07-13	2.0300	2.2600	1.8000	2.0400	+4.615%	587	6,621	+507.353%
2026-07-10	1.7800	2.0000	1.7000	1.9500	+9.551%	74	6,519	+535.385%
2026-07-09	1.6600	1.7800	1.2500	1.7800	+4.094%	192	6,513	+596.067%
2026-07-08	2.0000	2.0100	1.6300	1.7100	-24.336%	377	6,564	+624.561%
2026-07-07	2.7000	2.8800	2.2600	2.2600	-4.641%	64	6,759	+448.230%
2026-07-06	2.3000	2.4000	2.1500	2.3700	-11.896%	41	6,767	+422.785%
2026-07-02	2.5600	2.9000	2.4600	2.6900	+5.078%	162	6,874	+360.595%
2026-07-01	2.5900	3.0000	2.2000	2.5600	+27.363%	207	6,874	+383.984%
2026-06-30	2.2000	2.4000	1.9500	2.0100	-10.667%	41	6,885	+516.418%
2026-06-29	2.5000	2.6000	2.1000	2.2500	-3.017%	1,691	7,487	+450.667%
2026-06-26	1.9200	2.4600	1.9200	2.3200	+36.471%	110	7,445	+434.052%
2026-06-25	1.9300	2.0400	1.5000	1.7000	-19.048%	150	7,424	+628.824%
2026-06-24	2.2000	2.5200	1.9000	2.1000	-16.000%	275	7,426	+490.000%
2026-06-23	2.7000	2.8400	2.2700	2.5000	+8.696%	174	7,417	+395.600%
2026-06-22	2.8900	3.0400	2.3000	2.3000	-17.857%	400	7,423	+438.696%
2026-06-18	2.6700	3.1200	2.5000	2.8000	-1.060%	150	7,367	+342.500%
2026-06-17	3.0900	3.4000	2.6800	2.8300	-21.389%	241	7,367	+337.809%
2026-06-16	3.9000	4.2000	3.5000	3.6000	-15.294%	2,145	7,367	+244.167%
2026-06-15	4.1500	4.6500	3.9700	4.2500	+13.333%	286	5,859	+191.529%
2026-06-12	3.7000	3.7500	3.2500	3.7500	-2.597%	88	5,792	+230.400%
2026-06-11	3.7500	3.8500	3.1500	3.8500	-8.551%	453	5,798	+221.818%
2026-06-10	4.2300	5.0700	4.1200	4.2100	-14.082%	104	5,794	+194.299%
2026-06-09	5.6200	6.1200	4.4200	4.9000	-20.325%	390	5,770	+152.857%
2026-06-08	5.8000	6.3500	5.3100	6.1500	-8.889%	747	5,712	+101.463%
2026-06-05	8.9300	9.2000	6.2500	6.7500	-23.729%	162	5,411	+83.556%
2026-06-04	11.2000	11.4500	8.7100	8.8500	-12.549%	84	5,397	+40.000%
2026-06-03	12.1800	12.1800	8.8500	10.1200	-21.853%	697	5,389	+22.431%
2026-06-02	15.5900	17.8000	12.9500	12.9500	-37.014%	376	5,284	-4.324%
2026-06-01	22.2500	22.8000	18.9000	20.5600	+37.617%	1,646	5,320	-39.737%
2026-05-29	10.0000	14.9400	10.0000	14.9400	+67.865%	476	4,862	-17.068%
2026-05-28	6.5000	10.0000	6.5000	8.9000	+53.184%	1,312	4,659	+39.213%
2026-05-27	5.7500	6.3000	5.6100	5.8100	-9.922%	176	4,004	+113.253%
2026-05-26	6.3500	6.7000	5.9500	6.4500	-4.867%	71	3,998	+92.093%
2026-05-22	7.6000	8.0000	6.5000	6.7800	-4.507%	80	3,986	+82.743%
2026-05-21	8.3500	8.7500	6.8500	7.1000	-8.387%	417	3,982	+74.507%
2026-05-20	6.3000	7.7700	5.9900	7.7500	+14.476%	83	3,982	+59.871%
2026-05-19	9.5500	10.0800	6.7700	6.7700	-17.740%	112	3,628	+83.013%
2026-05-18	7.0900	8.7500	7.0500	8.2300	-0.242%	125	3,628	+50.547%
2026-05-15	6.8800	9.7900	6.7400	8.2500	+35.691%	204	3,628	+50.182%
2026-05-14	5.1800	6.6700	4.8700	6.0800	+18.519%	1,583	3,570	+103.783%
2026-05-13	4.7500	5.2800	4.7500	5.1300	-3.208%	147	2,049	+141.520%
2026-05-12	5.9000	5.9800	5.2500	5.3000	-11.667%	273	2,049	+133.774%
2026-05-11	5.3000	6.0000	5.2000	6.0000	-5.956%	122	2,049	+106.500%
2026-05-08	6.6200	6.8500	6.2000	6.3800	-11.389%	156	1,890	+94.201%
2026-05-07	7.2500	9.0500	6.9200	7.2000	+20.000%	511	1,859	+72.083%
2026-05-06	5.0000	6.8300	4.9500	6.0000	+4.348%	154	2,006	+106.500%
2026-05-05	6.0400	6.0400	5.3400	5.7500	-2.211%	125	1,999	+115.478%
2026-05-04	6.8500	7.7500	5.8800	5.8800	-12.239%	59	1,993	+110.714%
2026-05-01	6.8500	7.5000	6.5000	6.7000	+5.016%	37	1,957	+84.925%
2026-04-30	6.9300	7.6800	4.9000	6.3800	-45.932%	391	1,957	+94.201%
2026-04-29	12.6500	12.6500	11.4700	11.8000	-13.235%	104	2,131	+5.000%
2026-04-28	12.4600	13.6000	11.8900	13.6000	+5.019%	130	2,065	-8.897%
2026-04-27	11.0000	12.9500	10.5000	12.9500	+8.278%	60	2,060	-4.324%
2026-04-24	10.6900	11.9800	10.5000	11.9600	+22.041%	45	2,061	+3.595%
2026-04-23	11.2300	11.2300	9.4400	9.8000	-24.207%	172	2,061	+26.429%
2026-04-22	11.1900	13.7500	11.1900	12.9300	+14.425%	79	2,044	-4.176%
2026-04-21	9.5000	12.0800	9.5000	11.3000	+18.947%	120	2,050	+9.646%
2026-04-20	10.4300	10.6000	9.4700	9.5000	-12.037%	119	2,042	+30.421%
2026-04-17	11.3500	13.8700	10.6200	10.8000	-2.878%	530	1,980	+14.722%
2026-04-16	11.5900	11.6000	9.4300	11.1200	+22.198%	122	2,060	+11.421%
2026-04-15	7.0000	10.1000	7.0000	9.1000	+52.941%	1,371	2,046	+36.154%
2026-04-14	6.5000	6.5000	5.5000	5.9500	+26.596%	369	2,148	+108.235%
2026-04-13	3.1700	4.7000	3.1700	4.7000	+54.605%	147	2,090	+163.617%
2026-04-10	3.0000	3.2000	3.0000	3.0400	+9.353%	48	2,007	+307.566%
2026-04-09	2.3500	2.8300	2.3500	2.7800	+2.583%	16	2,014	+345.683%
2026-04-08	3.2800	3.2800	2.7100	2.7100	+6.693%	71	2,015	+357.196%
2026-04-07	2.6000	2.6300	2.4100	2.5400	-2.682%	23	1,956	+387.795%
2026-04-06	2.6200	2.6200	2.6100	2.6100	-7.447%	2	1,945	+374.713%
2026-04-02	2.6800	2.8200	2.5500	2.8200	-1.742%	10	1,944	+339.362%
2026-04-01	3.0500	3.1000	2.6200	2.8700	-6.209%	12	1,944	+331.707%
2026-03-31	2.8000	3.0600	2.8000	3.0600	+22.400%	14	1,950	+304.902%
2026-03-30	2.5200	2.7800	2.3200	2.5000	0.000%	11	1,954	+395.600%
2026-03-27	2.6000	2.6500	2.4900	2.5000	-10.714%	23	1,953	+395.600%
2026-03-26	3.0800	3.0800	2.8000	2.8000	-6.667%	65	1,956	+342.500%
2026-03-25	3.5000	3.5000	3.0000	3.0000	-13.043%	21	1,934	+313.000%
2026-03-24	3.6000	3.6000	3.3300	3.4500	-17.857%	227	1,938	+259.130%
2026-03-23	4.4300	4.4800	4.1000	4.2000	-9.677%	64	1,775	+195.000%
2026-03-20	4.7900	5.0000	4.6500	4.6500	-12.264%	28	1,731	+166.452%
2026-03-19	5.9000	5.9000	5.1100	5.3000	-9.402%	158	1,732	+133.774%
2026-03-18	6.5200	6.5200	5.8500	5.8500	-13.076%	109	1,581	+111.795%
2026-03-17	7.1500	7.1500	6.5500	6.7300	-8.435%	91	1,523	+84.101%
2026-03-16	7.2000	7.5000	7.0800	7.3500	-0.676%	68	1,527	+68.571%
2026-03-13	8.4000	8.4000	7.4000	7.4000	-20.856%	71	1,534	+67.432%
2026-03-12	9.0000	9.5500	9.0000	9.3500	+0.538%	41	1,537	+32.513%
2026-03-11	10.6500	10.6500	8.8500	9.3000	-5.102%	53	1,510	+33.226%
2026-03-10	9.9500	10.2000	9.8000	9.8000	-10.665%	13	1,471	+26.429%
2026-03-09	11.1900	11.1900	10.3400	10.9700	-7.426%	126	1,463	+12.944%
2026-03-06	12.5000	13.1200	11.7000	11.8500	-1.741%	46	1,503	+4.557%
2026-03-05	11.4400	12.3500	11.2000	12.0600	+8.943%	35	1,502	+2.736%
2026-03-04	10.9700	12.0000	10.2000	11.0700	+3.458%	84	1,505	+11.924%
2026-03-03	10.0000	11.1000	8.8500	10.7000	+9.744%	66	1,481	+15.794%
2026-03-02	9.2000	10.2500	9.2000	9.7500	+8.939%	152	1,476	+27.077%
2026-02-27	9.3000	9.3000	8.8500	8.9500	-15.962%	22	1,432	+38.436%
2026-02-26	10.3000	11.7500	10.0500	10.6500	+14.516%	40	1,412	+16.338%
2026-02-25	7.7500	9.3500	7.7500	9.3000	+23.670%	78	1,380	+33.226%
2026-02-24	7.1000	7.6000	6.9500	7.5200	+8.514%	140	1,380	+64.761%
2026-02-23	8.3000	8.3000	6.8400	6.9300	-23.846%	58	1,284	+78.788%
2026-02-20	9.1000	9.1400	8.8800	9.1000	-2.882%	42	1,275	+36.154%
2026-02-19	10.1000	10.6200	9.2500	9.3700	-0.319%	260	1,242	+32.231%
2026-02-18	9.2000	9.6500	9.2000	9.4000	+8.420%	62	1,019	+31.809%
2026-02-17	9.8900	9.8900	8.6700	8.6700	-16.635%	59	962	+42.907%
2026-02-13	10.4000	10.9500	9.9000	10.4000	-6.726%	45	940	+19.135%
2026-02-12	10.5800	11.4000	9.8500	11.1500	+0.905%	53	940	+11.121%
2026-02-11	12.6000	12.6000	10.5900	11.0500	-14.474%	31	930	+12.127%
2026-02-10	15.2500	15.5500	12.9200	12.9200	-0.768%	17	927	-4.102%
2026-02-09	10.5300	13.0300	10.5300	13.0200	+30.330%	26	924	-4.839%
2026-02-06	9.1700	10.3000	8.7000	9.9900	+11.620%	39	916	+24.024%
2026-02-05	10.8000	10.8500	8.9500	8.9500	-31.154%	54	918	+38.436%
2026-02-04	12.8000	13.9000	12.6900	13.0000	+7.438%	26	890	-4.692%
2026-02-03	13.0000	13.0000	11.6000	12.1000	-17.687%	76	873	+2.397%
2026-02-02	15.9200	16.8000	14.7000	14.7000	-16.192%	35	856	-15.714%
2026-01-30	20.4500	20.4500	16.8800	17.5400	-9.727%	45	850	-29.361%
2026-01-29	19.2800	20.3600	15.9500	19.4300	-53.372%	460	848	-36.233%
2026-01-28	40.4000	41.6700	39.4700	41.6700	+2.635%	30	642	-70.266%
2026-01-27	38.2500	40.9300	38.1600	40.6000	+12.465%	30	635	-69.483%
2026-01-26	31.9000	37.1900	31.7000	36.1000	+6.083%	141	634	-65.679%
2026-01-23	26.2200	35.2700	26.2200	34.0300	+30.935%	33	575	-63.591%
2026-01-22	23.6500	25.9900	23.6500	25.9900	+13.642%	74	559	-52.328%
2026-01-21	24.8200	24.9300	21.9000	22.8700	-14.184%	16	542	-45.824%
2026-01-20	26.4000	26.8500	26.1400	26.6500	-8.733%	26	537	-53.508%
2026-01-16	28.8000	30.7000	28.8000	29.2000	+0.172%	17	514	-57.568%
2026-01-15	29.8700	30.7600	29.1500	29.1500	-1.520%	12	514	-57.496%
2026-01-14	32.8000	32.9300	29.4000	29.6000	-15.065%	29	510	-58.142%
2026-01-13	36.5000	36.5000	32.8300	34.8500	-8.169%	69	490	-64.448%
2026-01-12	39.5800	39.5800	37.9500	37.9500	-2.617%	46	480	-67.352%
2026-01-09	37.8300	38.9700	36.3500	38.9700	-0.561%	33	441	-68.206%
2026-01-08	39.1900	39.1900	39.1900	39.1900	-6.468%	5	463	-68.385%
2026-01-07	41.4500	44.7200	41.0300	41.9000	+9.257%	30	458	-70.430%
2026-01-06	35.2700	38.3500	35.2700	38.3500	+5.213%	24	439	-67.692%
2026-01-05	37.5000	37.5000	36.4500	36.4500	+0.386%	33	438	-66.008%
2026-01-02	41.3000	41.3000	35.8000	36.3100	-14.282%	43	438	-65.877%
2025-12-31	43.3500	43.3500	42.2500	42.3600	-5.001%	42	429	-70.751%
2025-12-30	44.9200	44.9200	44.5900	44.5900	+1.341%	5	429	-72.214%
2025-12-29	44.6500	44.6500	43.4000	44.0000	-2.331%	27	425	-71.841%
2025-12-26	44.4000	45.0500	44.4000	45.0500	-1.745%	5	424	-72.497%
2025-12-24	45.7500	46.1700	45.7500	45.8500	+2.389%	6	423	-72.977%
2025-12-23	44.7800	44.7800	44.7800	44.7800	-1.039%	2	423	-72.331%
2025-12-22	44.5000	45.2500	44.5000	45.2500	+2.376%	6	421	-72.619%
2025-12-19	46.0500	46.7500	44.1000	44.2000	-3.913%	80	420	-71.968%
2025-12-18	46.4500	46.4500	46.0000	46.0000	+8.235%	2	419	-73.065%
2025-12-17	42.5000	42.5000	42.5000	42.5000	+2.213%	1	418	-70.847%
2025-12-16	41.1500	41.5800	40.5000	41.5800	-0.120%	6	418	-70.202%
2025-12-15	41.6000	41.8000	40.8100	41.6300	-7.097%	99	413	-70.238%
2025-12-12	44.4000	44.8100	44.1000	44.8100	-7.226%	19	407	-72.350%
2025-12-11	46.6600	48.6500	46.6600	48.3000	+5.921%	6	404	-74.348%
2025-12-10	46.0000	46.0000	44.6500	45.6000	-11.969%	16	403	-72.829%
2025-12-09	52.1500	52.2800	51.3000	51.8000	+0.563%	111	396	-76.081%
2025-12-08	49.2200	52.2800	49.2200	51.5100	+12.051%	7	298	-75.946%
2025-12-05	46.4500	47.6500	45.5000	45.9700	-0.217%	14	296	-73.048%
2025-12-04	45.0500	46.0700	45.0000	46.0700	+2.973%	17	295	-73.106%
2025-12-03	43.8300	47.0700	43.8300	44.7400	-13.126%	11	279	-72.307%
2025-12-02	49.4000	51.5000	49.4000	51.5000	+3.372%	23	275	-75.942%
2025-12-01	49.7500	50.4900	49.6400	49.8200	-5.123%	52	276	-75.130%
2025-11-28	53.0600	53.0600	52.5100	52.5100	+5.548%	22	247	-76.404%
2025-11-26	47.8000	50.6600	47.8000	49.7500	+12.812%	12	219	-75.095%
2025-11-25	41.2700	44.1000	40.4500	44.1000	+0.524%	24	219	-71.905%
2025-11-24	42.5000	43.8700	42.5000	43.8700	-1.416%	3	211	-71.757%
2025-11-21	44.4500	45.7000	43.6000	44.5000	-6.316%	21	214	-72.157%
2025-11-20	53.7300	54.4500	47.5000	47.5000	-8.829%	4	212	-73.916%
2025-11-19	56.1800	56.1800	50.1500	52.1000	-8.757%	10	211	-76.219%
2025-11-18	60.5000	60.5000	54.6000	57.1000	-12.154%	29	207	-78.301%
2025-11-17	66.1300	66.1300	65.0000	65.0000	-1.515%	13	213	-80.938%
2025-11-14	59.9300	66.0000	59.9300	66.0000	+2.484%	9	209	-81.227%
2025-11-13	68.2500	68.2500	64.4000	64.4000	-0.617%	17	209	-80.761%
2025-11-12	64.8000	64.8000	64.8000	64.8000	-0.933%	1	220	-80.880%
2025-11-11	63.0500	65.4100	63.0500	65.4100	+3.990%	11	220	-81.058%
2025-11-10	62.9000	62.9000	62.9000	62.9000	+8.467%	1	211	-80.302%
2025-11-07	57.8100	58.2900	57.8100	57.9900	-1.878%	3	211	-78.634%
2025-11-06	60.0000	60.5000	59.1000	59.1000	-13.723%	3	210	-79.036%
2025-11-04	69.7200	69.7200	68.5000	68.5000	-10.223%	27	209	-81.912%
2025-10-30	76.4300	76.4300	76.3000	76.3000	-11.955%	5	188	-83.761%
2025-10-29	87.3500	87.3500	86.6600	86.6600	-8.586%	9	189	-85.703%
2025-10-28	94.8000	94.8000	94.8000	94.8000	+14.603%	1	189	-86.930%
2025-10-27	83.0000	83.0000	82.0500	82.7200	+9.708%	3	191	-85.022%
2025-10-22	75.4000	75.4000	75.4000	75.4000	+5.750%	3	191	-83.568%
2025-10-21	70.1400	71.3000	70.1400	71.3000	+0.394%	7	191	-82.623%
2025-10-20	71.0200	71.0200	71.0200	71.0200	+1.894%	5	188	-82.554%
2025-10-17	69.7000	69.7000	69.7000	69.7000	-3.529%	1	183	-82.224%
2025-10-15	72.2500	72.2500	72.2500	72.2500	+1.091%	3	182	-82.851%
2025-10-10	71.4700	71.4700	71.4700	71.4700	-4.707%	1	179	-82.664%
2025-10-09	74.8000	75.0000	74.8000	75.0000	-2.913%	2	179	-83.480%
2025-10-07	77.8000	78.0000	76.2500	77.2500	+1.046%	8	179	-83.961%
2025-10-06	76.4000	76.4500	76.4000	76.4500	+3.957%	2	179	-83.793%
2025-10-01	73.0500	73.5500	73.0500	73.5400	+2.709%	6	179	-83.152%
2025-09-30	71.8500	71.8500	70.7600	71.6000	+2.388%	5	179	-82.696%
2025-09-29	69.7500	70.0000	69.7400	69.9300	+4.295%	4	180	-82.282%
2025-09-24	67.0500	67.0500	67.0500	67.0500	-2.145%	1	181	-81.521%
2025-09-23	68.3800	68.5200	68.3800	68.5200	+2.422%	2	182	-81.918%
2025-09-18	66.9000	66.9000	66.9000	66.9000	-1.458%	1	182	-81.480%
2025-09-17	67.8900	67.8900	67.8900	67.8900	+0.667%	3	181	-81.750%
2025-09-16	70.9000	70.9000	67.4400	67.4400	-4.880%	14	184	-81.628%
2025-09-15	70.0000	70.9000	69.9100	70.9000	+2.073%	5	182	-82.525%
2025-09-12	66.2000	69.8300	66.2000	69.4600	+14.432%	11	180	-82.162%
2025-09-11	62.3700	62.3700	60.5600	60.7000	-2.128%	12	177	-79.588%
2025-09-10	60.0000	62.0200	60.0000	62.0200	+4.200%	3	177	-80.023%
2025-09-09	60.3000	60.3000	59.2100	59.5200	+0.745%	21	177	-79.183%
2025-09-08	60.3000	61.2500	59.0800	59.0800	+2.569%	224	170	-79.028%
2025-09-05	67.0000	67.0000	57.6000	57.6000	-12.991%	7	58	-78.490%
2025-09-04	66.2000	66.2000	66.2000	66.2000	-1.926%	4	60	-81.284%
2025-08-29	67.5000	67.5000	67.5000	67.5000	+9.756%	1	56	-81.644%
2025-08-26	61.5000	61.5000	61.5000	61.5000	-5.877%	1	56	-79.854%
2025-08-25	66.1500	66.1500	65.3400	65.3400	-1.670%	9	55	-81.038%
2025-08-22	66.3000	66.4500	66.3000	66.4500	-0.895%	2	58	-81.354%
2025-08-21	66.8000	67.0500	66.8000	67.0500	+0.630%	34	57	-81.521%
2025-08-20	67.5000	67.5000	66.2500	66.6300	-2.659%	24	28	-81.405%
2025-08-19	72.3000	72.3000	68.4500	68.4500	-6.233%	9	17	-81.899%
2025-08-18	78.1000	78.1000	73.0000	73.0000	-7.302%	5	8	-83.027%
2025-08-15	79.4500	79.4500	78.7500	78.7500	+0.102%	3	7	-84.267%
2025-08-14	77.5000	78.6700	77.5000	78.6700	-4.002%	5	4	-84.251%
2025-08-11	80.1400	81.9500	80.1400	81.9500	0.000%	2	0	-84.881%