Dark

MSFT20260821C560
MSFT Aug 21 2026 560.00 Call (MSFT260821C00560000)
option OPRA

EOD

Aug 3, 2026

0.4400+193.333%(+0.2900)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3200	0.6500	0.3200	0.4400	+193.333%	236	1,855	0.000%
2026-07-31	0.1800	0.3100	0.1200	0.1500	-31.818%	108	1,752	+193.333%
2026-07-30	0.3200	0.3200	0.0500	0.2200	+4.762%	37	1,752	+100.000%
2026-07-29	0.2500	0.3200	0.1700	0.2100	+5.000%	4	1,929	+109.524%
2026-07-28	0.1500	0.2500	0.1100	0.2000	-13.043%	2,014	1,925	+120.000%
2026-07-27	0.2900	0.2900	0.1700	0.2300	-4.167%	1,006	2,480	+91.304%
2026-07-24	0.2700	0.3000	0.1100	0.2400	-14.286%	6	1,629	+83.333%
2026-07-22	0.2800	0.4100	0.2400	0.2800	-30.000%	68	1,627	+57.143%
2026-07-21	0.3900	0.4600	0.2200	0.4000	-13.043%	9	1,604	+10.000%
2026-07-20	0.4900	0.5100	0.4500	0.4600	-17.857%	14	1,601	-4.348%
2026-07-17	0.4500	0.5600	0.4500	0.5600	-3.448%	4	1,592	-21.429%
2026-07-16	0.5000	0.5800	0.5000	0.5800	+13.725%	2	1,594	-24.138%
2026-07-15	0.4000	0.5100	0.4000	0.5100	+30.769%	257	1,596	-13.725%
2026-07-14	0.3400	0.3900	0.3400	0.3900	-15.217%	252	1,672	+12.821%
2026-07-13	0.4900	0.5400	0.4500	0.4600	+2.222%	16	1,601	-4.348%
2026-07-10	0.3200	0.4500	0.3200	0.4500	+9.756%	7	1,604	-2.222%
2026-07-09	0.4700	0.4700	0.2400	0.4100	-10.870%	10	1,602	+7.317%
2026-07-08	0.4700	0.6200	0.4500	0.4600	-34.286%	26	1,603	-4.348%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+6.061%	10	1,587	-37.143%
2026-07-06	0.6100	0.6600	0.6100	0.6600	-17.500%	3	1,597	-33.333%
2026-07-02	0.7700	0.8000	0.7700	0.8000	+6.667%	4	1,596	-45.000%
2026-07-01	0.7500	0.9500	0.7500	0.7500	+8.696%	1,016	1,596	-41.333%
2026-06-30	0.8300	0.8300	0.6900	0.6900	-20.690%	305	1,376	-36.232%
2026-06-29	0.8700	0.8700	0.8700	0.8700	+2.353%	2	1,114	-49.425%
2026-06-26	0.6000	0.8500	0.6000	0.8500	+41.667%	2	1,114	-48.235%
2026-06-25	0.7100	0.7100	0.5400	0.6000	-23.077%	21	1,115	-26.667%
2026-06-24	0.8200	0.9400	0.7800	0.7800	-11.364%	8	1,102	-43.590%
2026-06-23	1.0500	1.0500	0.8800	0.8800	-4.348%	2	1,104	-50.000%
2026-06-22	1.0500	1.0500	0.9000	0.9200	-23.333%	13	1,105	-52.174%
2026-06-18	1.0200	1.2200	1.0200	1.2000	+13.208%	23	1,103	-63.333%
2026-06-17	1.1000	1.1000	1.0200	1.0600	-13.115%	15	1,103	-58.491%
2026-06-16	1.2300	1.2500	1.1300	1.2200	-12.857%	6	1,103	-63.934%
2026-06-15	1.3200	1.4000	1.3200	1.4000	+15.702%	2	1,105	-68.571%
2026-06-12	1.3000	1.3000	1.1000	1.2100	+5.217%	211	1,104	-63.636%
2026-06-11	1.1900	1.1900	1.0200	1.1500	-8.000%	34	1,167	-61.739%
2026-06-10	1.4600	1.4600	1.2500	1.2500	-6.015%	2	1,154	-64.800%
2026-06-09	1.8000	1.8000	1.3300	1.3300	-22.674%	30	1,154	-66.917%
2026-06-08	1.7600	1.8000	1.6300	1.7200	-9.474%	36	1,132	-74.419%
2026-06-05	2.6000	2.6000	1.8600	1.9000	-29.630%	33	1,134	-76.842%
2026-06-04	2.9900	3.0500	2.6500	2.7000	-14.286%	12	1,138	-83.704%
2026-06-03	3.2500	3.3500	2.7700	3.1500	-22.030%	67	1,138	-86.032%
2026-06-02	5.5000	6.1300	4.0400	4.0400	-39.248%	74	1,102	-89.109%
2026-06-01	5.4500	7.2500	5.4500	6.6500	+79.730%	155	1,089	-93.383%
2026-05-29	2.9900	4.0000	2.9900	3.7000	+61.572%	104	1,172	-88.108%
2026-05-28	1.9400	2.5300	1.9400	2.2900	+42.236%	158	1,197	-80.786%
2026-05-27	1.5500	1.6500	1.5000	1.6100	-4.734%	237	1,230	-72.671%
2026-05-26	1.7500	1.8300	1.6000	1.6900	-8.152%	51	1,114	-73.964%
2026-05-22	1.8500	1.8500	1.7100	1.8400	-5.641%	21	1,110	-76.087%
2026-05-21	1.9700	1.9900	1.7400	1.9500	0.000%	55	1,105	-77.436%
2026-05-20	1.7400	1.9500	1.7400	1.9500	+7.735%	58	1,105	-77.436%
2026-05-19	2.5100	2.6900	1.8100	1.8100	-13.810%	67	1,083	-75.691%
2026-05-18	2.0000	2.3200	1.9300	2.1000	-11.392%	22	1,083	-79.048%
2026-05-15	1.9300	2.6100	1.9300	2.3700	+36.207%	43	1,083	-81.435%
2026-05-14	1.4500	1.8600	1.4500	1.7400	+20.000%	20	1,070	-74.713%
2026-05-13	1.5000	1.5000	1.3000	1.4500	+9.023%	75	1,034	-69.655%
2026-05-12	1.5000	1.5000	1.3300	1.3300	-11.333%	54	1,034	-66.917%
2026-05-11	1.5500	1.5500	1.3900	1.5000	-3.226%	70	1,034	-70.667%
2026-05-08	1.6000	1.6800	1.5300	1.5500	-19.689%	9	1,002	-71.613%
2026-05-07	1.7900	2.1300	1.7100	1.9300	+31.293%	46	1,001	-77.202%
2026-05-06	1.5300	1.5300	1.4700	1.4700	+14.844%	20	1,000	-70.068%
2026-05-05	1.3300	1.3300	1.2700	1.2800	-14.667%	9	1,011	-65.625%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-22.280%	2	1,002	-70.667%
2026-05-01	2.0000	2.0000	1.8500	1.9300	+12.209%	28	1,002	-77.202%
2026-04-30	1.8800	2.2500	1.3100	1.7200	-53.134%	196	1,002	-74.419%
2026-04-29	3.8500	3.8500	3.4500	3.6700	-12.619%	178	1,071	-88.011%
2026-04-28	4.2500	4.2500	4.0000	4.2000	+3.704%	10	893	-89.524%
2026-04-27	3.2500	4.0500	3.2500	4.0500	+25.387%	11	899	-89.136%
2026-04-24	2.9600	3.2300	2.9600	3.2300	+8.754%	3	901	-86.378%
2026-04-23	3.1000	3.6000	2.9400	2.9700	-22.857%	17	903	-85.185%
2026-04-22	3.6500	3.8500	3.6500	3.8500	+13.569%	12	897	-88.571%
2026-04-21	3.3000	3.3900	3.3000	3.3900	+30.385%	17	918	-87.021%
2026-04-20	2.9300	2.9300	2.6000	2.6000	-27.778%	25	918	-83.077%
2026-04-17	3.7500	4.1000	3.6000	3.6000	+4.956%	42	919	-87.778%
2026-04-16	3.0200	3.4300	3.0200	3.4300	+11.364%	6	920	-87.172%
2026-04-15	2.4000	3.0800	2.4000	3.0800	+53.234%	16	924	-85.714%
2026-04-14	1.8800	2.1200	1.8800	2.0100	+30.519%	32	916	-78.109%
2026-04-13	1.2900	1.5400	1.2600	1.5400	+62.105%	11	907	-71.429%
2026-04-10	0.9000	0.9500	0.9000	0.9500	+31.944%	22	904	-53.684%
2026-04-09	0.6600	0.7200	0.6600	0.7200	+7.463%	2	893	-38.889%
2026-04-08	0.6700	0.6700	0.6700	0.6700	-15.190%	1	894	-34.328%
2026-04-06	0.7600	0.7900	0.7600	0.7900	+6.757%	14	894	-44.304%
2026-04-02	0.7400	0.7400	0.7400	0.7400	-12.941%	1	893	-40.541%
2026-04-01	0.9100	0.9100	0.8500	0.8500	-2.299%	5	893	-48.235%
2026-03-31	0.8700	0.8700	0.8700	0.8700	+14.474%	1	892	-49.425%
2026-03-30	0.7600	0.7600	0.7600	0.7600	-7.317%	2	892	-42.105%
2026-03-27	0.7600	0.8200	0.7600	0.8200	-7.865%	6	892	-46.341%
2026-03-26	0.9800	0.9800	0.8900	0.8900	-1.111%	4	895	-50.562%
2026-03-25	1.0100	1.0100	0.8900	0.9000	-12.621%	15	894	-51.111%
2026-03-24	1.0500	1.0600	0.9800	1.0300	-14.876%	37	891	-57.282%
2026-03-23	1.2900	1.2900	1.2000	1.2100	-9.701%	57	889	-63.636%
2026-03-20	1.4000	1.4000	1.3400	1.3400	-6.944%	10	918	-67.164%
2026-03-19	1.4700	1.4700	1.4400	1.4400	-6.494%	2	924	-69.444%
2026-03-18	1.6300	1.6300	1.5400	1.5400	-12.994%	5	922	-71.429%
2026-03-17	2.0400	2.0400	1.7700	1.7700	-5.851%	61	919	-75.141%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-8.738%	1	975	-76.596%
2026-03-13	2.2800	2.2800	2.0500	2.0600	-17.600%	10	975	-78.641%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-0.398%	50	977	-82.400%
2026-03-11	2.5500	2.5500	2.4600	2.5100	-8.059%	9	927	-82.470%
2026-03-10	2.6600	2.7700	2.6600	2.7300	-7.770%	9	926	-83.883%
2026-03-09	2.8800	2.9600	2.8800	2.9600	-11.642%	4	924	-85.135%
2026-03-06	3.8200	3.8200	3.3500	3.3500	-4.830%	12	923	-86.866%
2026-03-05	3.5600	3.5600	3.4400	3.5200	+0.860%	5	926	-87.500%
2026-03-04	3.3500	3.4900	3.3500	3.4900	+16.333%	3	928	-87.393%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-6.832%	1	927	-85.333%
2026-03-02	2.9900	3.2500	2.9800	3.2200	+9.153%	61	926	-86.335%
2026-02-27	3.0300	3.0300	2.9500	2.9500	-14.986%	2	956	-85.085%
2026-02-26	3.3500	3.5300	3.3500	3.4700	+8.438%	142	956	-87.320%
2026-02-25	2.6600	3.2000	2.6600	3.2000	+26.984%	5	1,033	-86.250%
2026-02-24	2.4000	2.5200	2.4000	2.5200	+14.027%	3	1,033	-82.540%
2026-02-23	2.4500	2.6000	2.2100	2.2100	-21.071%	47	1,033	-80.090%
2026-02-20	3.0500	3.1000	2.8000	2.8000	-8.197%	73	1,069	-84.286%
2026-02-19	3.1600	3.4100	3.0500	3.0500	+9.712%	541	1,079	-85.574%
2026-02-17	3.0400	3.1700	2.7800	2.7800	-17.507%	40	1,070	-84.173%
2026-02-13	3.5500	3.5500	3.1700	3.3700	-11.316%	12	1,061	-86.944%
2026-02-12	3.8000	3.8000	3.3500	3.8000	+1.333%	18	1,061	-88.421%
2026-02-11	3.5500	3.7500	3.4800	3.7500	-16.667%	8	1,074	-88.267%
2026-02-10	4.8000	5.3000	4.5000	4.5000	+5.386%	22	1,076	-90.222%
2026-02-09	3.8000	4.4000	3.8000	4.2700	+18.611%	29	1,087	-89.696%
2026-02-06	3.4000	3.6000	2.9100	3.6000	+16.129%	456	1,089	-87.778%
2026-02-05	3.5000	3.5000	3.1000	3.1000	-25.837%	66	893	-85.806%
2026-02-04	4.0000	4.6500	4.0000	4.1800	+10.000%	15	869	-89.474%
2026-02-03	4.3700	4.3700	3.7500	3.8000	-20.998%	210	876	-88.421%
2026-02-02	5.4000	5.4200	4.8100	4.8100	-17.778%	37	792	-90.852%
2026-01-30	6.6000	6.6000	5.8500	5.8500	-4.098%	117	791	-92.479%
2026-01-29	7.0100	7.5700	5.5800	6.1000	-61.392%	235	729	-92.787%
2026-01-28	16.8200	16.8200	15.7500	15.8000	-4.242%	8	582	-97.215%
2026-01-27	15.2500	16.5000	15.2500	16.5000	+18.962%	4	584	-97.333%
2026-01-26	12.0000	14.5500	12.0000	13.8700	+1.686%	22	582	-96.828%
2026-01-23	9.3400	14.0700	9.3100	13.6400	+51.556%	238	568	-96.774%
2026-01-22	8.3000	9.0000	8.1000	9.0000	+14.650%	31	366	-95.111%
2026-01-21	8.2000	8.3500	7.4300	7.8500	-13.260%	45	385	-94.395%
2026-01-20	9.0500	9.0500	9.0500	9.0500	-13.397%	1	381	-95.138%
2026-01-16	10.6600	11.0000	10.4500	10.4500	-3.687%	3	378	-95.789%
2026-01-15	10.6500	11.2500	10.6500	10.8500	+3.333%	227	378	-95.945%
2026-01-14	10.9000	10.9000	10.5000	10.5000	-16.600%	4	283	-95.810%
2026-01-13	12.3500	12.5900	12.3000	12.5900	-11.649%	45	285	-96.505%
2026-01-12	14.6800	14.9000	14.2000	14.2500	-2.730%	68	285	-96.912%
2026-01-09	13.9500	14.6500	13.9000	14.6500	+2.448%	67	300	-96.997%
2026-01-08	14.2500	14.3000	14.2500	14.3000	-10.625%	6	281	-96.923%
2026-01-07	16.0500	17.3500	16.0000	16.0000	+22.605%	4	277	-97.250%
2026-01-06	13.0500	13.0500	13.0500	13.0500	-2.320%	1	277	-96.628%
2026-01-05	13.8500	13.8500	13.3000	13.3600	-2.125%	47	277	-96.707%
2026-01-02	15.2500	15.3000	13.6500	13.6500	-16.052%	19	269	-96.777%
2025-12-31	16.2600	16.2600	16.2600	16.2600	-5.465%	1	258	-97.294%
2025-12-30	17.2000	17.2000	17.2000	17.2000	+0.526%	1	258	-97.442%
2025-12-29	17.5500	17.5500	16.8300	17.1100	-2.839%	42	259	-97.428%
2025-12-26	17.6100	17.6100	17.6100	17.6100	-2.003%	7	254	-97.501%
2025-12-23	18.0500	18.0500	17.9700	17.9700	-1.642%	2	247	-97.551%
2025-12-22	18.2700	18.2700	18.2700	18.2700	-0.164%	5	247	-97.592%
2025-12-19	18.0500	18.3500	18.0500	18.3000	+5.780%	24	247	-97.596%
2025-12-17	16.6800	17.3000	16.6800	17.3000	+2.976%	3	242	-97.457%
2025-12-16	17.0000	17.0000	16.8000	16.8000	-1.176%	17	242	-97.381%
2025-12-15	16.9600	17.0000	16.7000	17.0000	-9.188%	3	231	-97.412%
2025-12-12	18.7200	18.7200	18.7200	18.7200	-11.489%	1	232	-97.650%
2025-12-11	21.1500	21.1500	21.1500	21.1500	+6.121%	1	231	-97.920%
2025-12-10	19.9300	19.9300	19.9300	19.9300	-14.095%	4	230	-97.792%
2025-12-09	23.2000	23.2000	23.2000	23.2000	-2.316%	1	226	-98.103%
2025-12-08	23.0400	23.7500	23.0400	23.7500	+11.765%	48	225	-98.147%
2025-12-05	21.2500	21.2500	21.2500	21.2500	+2.657%	6	195	-97.929%
2025-12-04	19.7900	20.7000	19.7900	20.7000	+2.475%	12	189	-97.874%
2025-12-03	18.8200	20.8500	18.8200	20.2000	-15.658%	10	178	-97.822%
2025-11-28	23.9500	23.9500	23.9500	23.9500	+6.920%	1	174	-98.163%
2025-11-26	20.9500	22.4000	20.8500	22.4000	+15.167%	108	261	-98.036%
2025-11-25	16.8100	19.6000	16.8100	19.4500	+5.995%	111	261	-97.738%
2025-11-24	17.4900	18.3500	17.4900	18.3500	-7.323%	9	159	-97.602%
2025-11-21	20.5400	20.5400	18.9000	19.8000	-10.204%	33	158	-97.778%
2025-11-20	24.9500	24.9500	21.1200	22.0500	-7.353%	20	145	-98.005%
2025-11-19	24.3000	24.3000	23.3000	23.8000	-10.526%	7	159	-98.151%
2025-11-18	28.2200	28.2200	25.9100	26.6000	-19.759%	7	158	-98.346%
2025-11-17	33.1500	33.1500	33.1500	33.1500	+1.005%	5	158	-98.673%
2025-11-14	32.6500	33.1000	32.6500	32.8200	-4.593%	4	163	-98.659%
2025-11-13	34.4000	34.4000	34.4000	34.4000	+19.237%	5	165	-98.721%
2025-11-07	29.3000	29.3000	28.2800	28.8500	-2.468%	11	160	-98.475%
2025-11-06	29.5800	29.5800	29.5800	29.5800	-10.553%	1	155	-98.513%
2025-11-05	33.1600	33.1600	33.0700	33.0700	-3.782%	2	154	-98.669%
2025-11-04	34.9400	34.9400	33.7000	34.3700	-8.712%	9	153	-98.720%
2025-10-31	38.2000	38.2000	37.3000	37.6500	-6.180%	16	158	-98.831%
2025-10-30	44.7500	44.7500	40.1300	40.1300	-21.314%	8	155	-98.904%
2025-10-29	50.4500	51.0000	48.4400	51.0000	-0.488%	13	158	-99.137%
2025-10-28	55.2000	55.2000	49.9500	51.2500	+16.398%	96	150	-99.141%
2025-10-27	41.9000	44.0300	41.9000	44.0300	+12.753%	39	164	-99.001%
2025-10-23	38.6500	39.3500	38.6500	39.0500	+3.718%	31	164	-98.873%
2025-10-22	39.0000	39.0000	37.6500	37.6500	+7.357%	4	140	-98.831%
2025-10-21	34.9100	35.1200	34.9100	35.0700	-3.068%	4	136	-98.745%
2025-10-20	35.4700	36.1800	35.2700	36.1800	+1.203%	11	136	-98.784%
2025-10-17	34.6700	35.7500	34.1100	35.7500	+4.839%	8	133	-98.769%
2025-10-16	34.1300	34.3900	34.0200	34.1000	-3.917%	25	133	-98.710%
2025-10-15	34.8800	35.4900	34.8800	35.4900	-1.553%	6	131	-98.760%
2025-10-14	34.3700	36.1300	34.3000	36.0500	+1.349%	14	132	-98.779%
2025-10-13	36.0000	36.0000	34.9300	35.5700	-1.930%	23	132	-98.763%
2025-10-10	36.2500	36.3000	36.2500	36.2700	-5.424%	6	131	-98.787%
2025-10-09	39.1700	39.4400	37.6300	38.3500	-4.125%	10	137	-98.853%
2025-10-08	40.9500	41.0500	40.0000	40.0000	-0.621%	14	136	-98.900%
2025-10-07	40.0000	40.2500	39.3500	40.2500	-5.294%	26	132	-98.907%
2025-10-06	39.1500	43.0000	38.6300	42.5000	+13.636%	32	114	-98.965%
2025-10-03	36.9000	37.4500	36.9000	37.4000	+5.056%	13	112	-98.824%
2025-10-02	36.2000	36.5000	35.6000	35.6000	-3.313%	26	109	-98.764%
2025-10-01	34.3800	36.8200	34.3800	36.8200	+2.820%	14	83	-98.805%
2025-09-30	36.0300	36.0600	35.8100	35.8100	+2.991%	10	83	-98.771%
2025-09-29	34.9000	34.9000	34.2800	34.7700	+2.900%	27	83	-98.735%
2025-09-23	33.5700	33.7900	33.5700	33.7900	-5.483%	2	66	-98.698%
2025-09-22	34.4500	35.7500	34.4500	35.7500	-3.639%	4	66	-98.769%
2025-09-19	37.1000	37.1000	37.1000	37.1000	+11.747%	1	66	-98.814%
2025-09-17	32.5500	33.2000	32.5500	33.2000	-1.043%	3	67	-98.675%
2025-09-16	35.2000	35.2800	33.5500	33.5500	-2.044%	16	64	-98.689%
2025-09-15	34.2500	34.2500	34.2500	34.2500	-0.725%	1	63	-98.715%
2025-09-12	32.1000	34.5000	32.1000	34.5000	+18.557%	5	64	-98.725%
2025-09-11	29.1000	29.1000	29.1000	29.1000	+3.743%	1	64	-98.488%
2025-09-09	27.9000	28.0500	27.9000	28.0500	+2.860%	2	65	-98.431%
2025-09-08	27.7300	27.7400	27.2700	27.2700	-10.237%	10	64	-98.387%
2025-09-03	30.3800	30.3800	30.3800	30.3800	+0.596%	2	63	-98.552%
2025-09-02	29.9000	30.7000	29.9000	30.2000	-9.958%	47	61	-98.543%
2025-08-28	33.5400	33.5400	33.5400	33.5400	+3.200%	1	22	-98.688%
2025-08-22	33.3000	33.3600	32.4200	32.5000	-0.975%	20	21	-98.646%
2025-08-21	32.8200	32.8200	32.8200	32.8200	-25.000%	2	14	-98.659%
2025-08-13	43.8900	43.8900	43.7600	43.7600	0.000%	12	12	-98.995%