Dark

MSFT20260821C570
MSFT Aug 21 2026 570.00 Call (MSFT260821C00570000)
option OPRA

EOD

Aug 3, 2026

0.2500+177.778%(+0.1600)749

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3200	0.3300	0.2500	0.2500	+177.778%	749	3,815	0.000%
2026-07-31	0.0800	0.1700	0.0800	0.0900	-43.750%	7	3,307	+177.778%
2026-07-30	0.3000	0.3000	0.0800	0.1600	+6.667%	61	3,309	+56.250%
2026-07-29	0.1300	0.1500	0.1300	0.1500	+7.143%	6	3,322	+66.667%
2026-07-28	0.2300	0.2300	0.1400	0.1400	-26.316%	13	3,320	+78.571%
2026-07-27	0.2100	0.2100	0.1900	0.1900	+18.750%	11	3,319	+31.579%
2026-07-24	0.1700	0.1800	0.1600	0.1600	+6.667%	10	3,312	+56.250%
2026-07-23	0.2000	0.2000	0.1500	0.1500	-31.818%	30	3,319	+66.667%
2026-07-22	0.2900	0.2900	0.2200	0.2200	-21.429%	2	3,349	+13.636%
2026-07-21	0.2600	0.3800	0.2500	0.2800	-22.222%	38	3,348	-10.714%
2026-07-20	0.3600	0.4200	0.3300	0.3600	-5.263%	11	3,336	-30.556%
2026-07-17	0.3400	0.3800	0.3400	0.3800	-11.628%	6	3,331	-34.211%
2026-07-16	0.3000	0.5500	0.3000	0.4300	+4.878%	7	3,335	-41.860%
2026-07-15	0.3600	0.5100	0.3600	0.4100	+28.125%	7	3,335	-39.024%
2026-07-14	0.1800	0.3200	0.1800	0.3200	-11.111%	20	3,333	-21.875%
2026-07-13	0.3900	0.3900	0.2800	0.3600	-7.692%	12	3,331	-30.556%
2026-07-10	0.3500	0.4600	0.3500	0.3900	+18.182%	9	3,337	-35.897%
2026-07-09	0.3900	0.3900	0.2700	0.3300	-17.500%	4	3,331	-24.242%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-27.273%	1	3,331	-37.500%
2026-07-06	0.5700	0.5700	0.5500	0.5500	-6.780%	2	3,332	-54.545%
2026-07-02	0.7600	0.7600	0.5900	0.5900	-22.368%	11	3,323	-57.627%
2026-07-01	0.6600	0.7600	0.6600	0.7600	+4.110%	2	3,323	-67.105%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-2.667%	1	3,322	-65.753%
2026-06-26	0.5500	0.7500	0.5500	0.7500	+44.231%	22	3,322	-66.667%
2026-06-25	0.5300	0.5300	0.5200	0.5200	-26.761%	3	3,315	-51.923%
2026-06-24	0.7900	0.7900	0.7100	0.7100	-8.974%	2	3,314	-64.789%
2026-06-23	1.0900	1.0900	0.7800	0.7800	+4.000%	8	3,315	-67.949%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-27.184%	3	3,319	-66.667%
2026-06-18	0.9000	1.0300	0.9000	1.0300	+17.045%	2	3,318	-75.728%
2026-06-17	1.3000	1.3000	0.8800	0.8800	-20.000%	4	3,318	-71.591%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-5.983%	9	3,318	-77.273%
2026-06-15	1.1600	1.3000	0.9200	1.1700	+20.619%	46	3,318	-78.632%
2026-06-12	0.9700	1.1300	0.9600	0.9700	-4.902%	17	3,315	-74.227%
2026-06-11	0.9900	1.1400	0.9100	1.0200	-13.559%	57	3,315	-75.490%
2026-06-10	1.1800	1.1800	1.1800	1.1800	-3.279%	1	3,322	-78.814%
2026-06-09	1.2000	1.2200	1.2000	1.2200	-21.795%	6	3,322	-79.508%
2026-06-08	1.5400	1.5800	1.4900	1.5600	-5.455%	36	3,321	-83.974%
2026-06-05	1.6600	1.7300	1.6500	1.6500	-29.487%	7	3,349	-84.848%
2026-06-04	2.6000	2.6000	2.3200	2.3400	-19.588%	11	3,352	-89.316%
2026-06-03	3.2000	3.2000	2.5800	2.9100	-18.028%	28	3,345	-91.409%
2026-06-02	3.9700	4.3500	3.5400	3.5500	-43.200%	2,517	3,337	-92.958%
2026-06-01	4.7300	6.2500	4.6900	6.2500	+83.824%	57	825	-96.000%
2026-05-29	2.7100	3.4000	2.7100	3.4000	+75.258%	95	832	-92.647%
2026-05-28	1.0500	2.0600	1.0400	1.9400	+51.563%	92	812	-87.113%
2026-05-27	1.3000	1.3200	1.1700	1.2800	-12.329%	34	830	-80.469%
2026-05-26	1.4200	1.6000	1.4100	1.4600	-9.317%	24	820	-82.877%
2026-05-22	1.6500	1.6500	1.5100	1.6100	+1.258%	7	821	-84.472%
2026-05-21	1.6800	1.6900	1.5900	1.5900	-7.018%	93	819	-84.277%
2026-05-20	1.4500	1.7100	1.4500	1.7100	-10.000%	50	819	-85.380%
2026-05-19	1.9000	1.9500	1.9000	1.9000	+3.825%	4	806	-86.842%
2026-05-18	1.7100	1.9000	1.7100	1.8300	-16.055%	45	806	-86.339%
2026-05-15	1.7700	2.2100	1.7700	2.1800	+47.297%	22	806	-88.532%
2026-05-14	1.5700	1.5700	1.4400	1.4800	+24.370%	49	765	-83.108%
2026-05-13	1.2700	1.2700	1.0600	1.1900	+3.478%	18	763	-78.992%
2026-05-12	1.3200	1.3200	1.1500	1.1500	0.000%	5	763	-78.261%
2026-05-11	1.2500	1.3300	1.1500	1.1500	-11.538%	15	763	-78.261%
2026-05-08	1.4000	1.4300	1.2300	1.3000	-12.752%	47	767	-80.769%
2026-05-07	1.5400	1.6500	1.4800	1.4900	+28.448%	512	775	-83.221%
2026-05-06	1.2500	1.2500	1.1300	1.1600	-4.132%	7	864	-78.448%
2026-05-05	1.0700	1.2100	1.0500	1.2100	0.000%	4	860	-79.339%
2026-05-04	1.2100	1.2100	1.2100	1.2100	-26.220%	1	858	-79.339%
2026-05-01	1.6000	1.6500	1.6000	1.6400	+10.811%	4	854	-84.756%
2026-04-30	1.6600	1.6600	1.1200	1.4800	-50.667%	32	854	-83.108%
2026-04-29	3.2300	3.2300	3.0000	3.0000	-18.919%	13	853	-91.667%
2026-04-28	3.7500	3.7500	3.3000	3.7000	+8.504%	72	851	-93.243%
2026-04-27	2.9000	3.4200	2.9000	3.4100	+11.075%	22	851	-92.669%
2026-04-24	2.6100	3.0700	2.6100	3.0700	+37.668%	21	850	-91.857%
2026-04-23	2.5000	2.5000	2.2300	2.2300	-28.065%	504	851	-88.789%
2026-04-22	3.1500	3.2200	3.0400	3.1000	+10.714%	41	384	-91.935%
2026-04-21	3.0500	3.0500	2.8000	2.8000	+25.000%	34	356	-91.071%
2026-04-20	2.3700	2.3700	2.1100	2.2400	-17.037%	29	356	-88.839%
2026-04-17	3.0500	3.4000	2.6900	2.7000	-7.216%	26	364	-90.741%
2026-04-16	3.0300	3.0300	2.9100	2.9100	+13.230%	9	372	-91.409%
2026-04-15	2.1400	2.5800	2.1100	2.5700	+43.575%	24	369	-90.272%
2026-04-14	1.8300	1.8300	1.7900	1.7900	+49.167%	2	372	-86.034%
2026-04-13	1.1600	1.2000	1.1600	1.2000	+42.857%	3	372	-79.167%
2026-04-10	0.8400	0.8400	0.8400	0.8400	+27.273%	1	373	-70.238%
2026-04-09	0.5500	0.6600	0.5500	0.6600	+4.762%	2	372	-62.121%
2026-04-08	0.5800	0.6300	0.5700	0.6300	+1.613%	5	373	-60.317%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-4.615%	1	377	-59.677%
2026-04-06	0.6700	0.7100	0.6300	0.6500	-2.985%	16	376	-61.538%
2026-04-02	0.6500	0.6700	0.6500	0.6700	-19.277%	2	367	-62.687%
2026-03-26	0.7800	0.8300	0.7700	0.8300	+7.792%	3	367	-69.880%
2026-03-25	0.8500	0.8500	0.7700	0.7700	-12.500%	16	367	-67.532%
2026-03-24	0.9200	0.9300	0.8700	0.8800	-20.721%	30	371	-71.591%
2026-03-23	1.1100	1.1100	1.1100	1.1100	-2.632%	1	361	-77.477%
2026-03-20	1.1400	1.1400	1.1400	1.1400	-3.390%	1	361	-78.070%
2026-03-19	1.2500	1.2500	1.1800	1.1800	-13.869%	9	360	-78.814%
2026-03-18	1.4700	1.4700	1.3700	1.3700	-11.613%	6	360	-81.752%
2026-03-16	1.5500	1.5500	1.5500	1.5500	-13.889%	1	360	-83.871%
2026-03-13	1.9000	1.9000	1.8000	1.8000	-11.330%	6	360	-86.111%
2026-03-11	2.0300	2.0300	2.0300	2.0300	-8.145%	1	361	-87.685%
2026-03-10	2.2100	2.2100	2.2100	2.2100	-10.526%	1	360	-88.688%
2026-03-09	2.4700	2.4700	2.4700	2.4700	-19.016%	1	359	-89.879%
2026-03-06	3.0500	3.0500	3.0500	3.0500	0.000%	10	381	-91.803%
2026-03-05	2.9700	3.0500	2.9700	3.0500	+7.018%	11	371	-91.803%
2026-03-04	2.8600	3.0000	2.5200	2.8500	+14.000%	36	372	-91.228%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-6.367%	1	375	-90.000%
2026-03-02	2.6600	2.6700	2.6600	2.6700	+4.297%	2	376	-90.637%
2026-02-27	2.5600	2.7100	2.5600	2.5600	-13.805%	19	376	-90.234%
2026-02-26	2.8800	3.1500	2.8800	2.9700	+9.594%	23	374	-91.582%
2026-02-25	2.3500	2.7100	2.3500	2.7100	+20.982%	10	375	-90.775%
2026-02-24	2.2400	2.2400	2.2400	2.2400	+5.660%	1	375	-88.839%
2026-02-23	2.1700	2.2700	2.1200	2.1200	-12.033%	5	374	-88.208%
2026-02-20	2.4500	2.4500	2.4100	2.4100	-8.365%	4	374	-89.627%
2026-02-19	2.6300	2.6300	2.6300	2.6300	0.000%	30	374	-90.494%
2026-02-18	2.6300	2.6300	2.6300	2.6300	+10.042%	4	344	-90.494%
2026-02-17	2.3900	2.3900	2.3900	2.3900	-14.337%	5	344	-89.540%
2026-02-13	2.7700	2.7900	2.7700	2.7900	-14.154%	3	349	-91.039%
2026-02-12	3.2800	3.2800	3.2500	3.2500	0.000%	35	349	-92.308%
2026-02-11	3.1300	3.2500	3.1300	3.2500	-17.722%	2	344	-92.308%
2026-02-10	4.4500	4.6200	3.9500	3.9500	+5.333%	5	344	-93.671%
2026-02-09	3.7600	3.7600	3.7500	3.7500	+20.968%	6	343	-93.333%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+11.511%	3	344	-91.935%
2026-02-05	2.9000	3.0000	2.7300	2.7800	-28.718%	24	347	-91.007%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+20.000%	1	352	-93.590%
2026-02-03	3.6200	3.6200	3.2500	3.2500	-23.529%	63	352	-92.308%
2026-02-02	4.6500	4.7500	4.2500	4.2500	-19.811%	16	408	-94.118%
2026-01-30	6.0000	6.0000	5.2000	5.3000	+1.338%	8	413	-95.283%
2026-01-29	5.4500	5.9000	5.0000	5.2300	-62.987%	143	407	-95.220%
2026-01-28	14.1300	14.1300	14.1300	14.1300	+1.145%	5	410	-98.231%
2026-01-27	13.1800	13.9800	13.1600	13.9700	+12.209%	49	410	-98.210%
2026-01-26	12.0400	12.4500	12.0400	12.4500	+9.692%	6	408	-97.992%
2026-01-23	7.9100	11.7900	7.9100	11.3500	+48.366%	147	402	-97.797%
2026-01-22	7.1000	7.6500	7.1000	7.6500	+12.500%	3	300	-96.732%
2026-01-21	7.1200	7.2800	6.4000	6.8000	-11.111%	7	297	-96.324%
2026-01-20	7.7500	7.7500	7.6500	7.6500	-17.297%	16	299	-96.732%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+1.093%	61	229	-97.297%
2026-01-15	9.4000	9.6500	9.1500	9.1500	+0.549%	9	229	-97.268%
2026-01-14	10.5200	10.5200	9.1000	9.1000	-12.919%	3	227	-97.253%
2026-01-13	10.4000	10.5600	10.4000	10.4500	-13.134%	33	229	-97.608%
2026-01-12	12.7200	12.7200	12.0300	12.0300	-3.373%	4	198	-97.922%
2026-01-09	11.7200	12.4500	11.7200	12.4500	-9.783%	6	197	-97.992%
2026-01-07	13.9000	13.9000	13.8000	13.8000	+22.667%	3	195	-98.188%
2026-01-06	11.2500	11.2500	11.2500	11.2500	-3.846%	31	193	-97.778%
2026-01-05	11.6200	11.8500	11.6200	11.7000	+2.993%	8	175	-97.863%
2026-01-02	11.3600	11.3600	11.3600	11.3600	-25.263%	1	175	-97.799%
2025-12-30	15.2000	15.2000	15.2000	15.2000	+4.110%	10	176	-98.355%
2025-12-29	14.7500	14.7500	14.6000	14.6000	-7.595%	3	178	-98.288%
2025-12-22	15.8000	15.8000	15.8000	15.8000	+1.935%	9	176	-98.418%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-8.555%	1	176	-98.387%
2025-12-18	16.6500	16.9500	16.6500	16.9500	+15.700%	11	175	-98.525%
2025-12-16	14.8000	14.8000	14.6500	14.6500	-14.076%	11	175	-98.294%
2025-12-12	17.0500	17.0500	17.0500	17.0500	-8.579%	1	170	-98.534%
2025-12-11	18.6500	18.6500	18.6500	18.6500	+10.420%	1	169	-98.660%
2025-12-10	17.8500	17.9000	16.8900	16.8900	-17.529%	4	168	-98.520%
2025-12-09	20.4800	20.4800	20.4800	20.4800	+16.695%	3	165	-98.779%
2025-12-04	17.5500	17.5500	17.5500	17.5500	-0.567%	3	168	-98.575%
2025-12-03	18.2000	18.2000	17.6500	17.6500	+3.216%	2	165	-98.584%
2025-11-25	16.7500	17.1000	16.7500	17.1000	+6.875%	5	164	-98.538%
2025-11-24	15.6500	16.5500	15.6500	16.0000	-8.309%	5	160	-98.438%
2025-11-21	17.4000	17.6000	16.6500	17.4500	-9.209%	18	157	-98.567%
2025-11-20	19.8600	19.8600	19.2200	19.2200	-10.605%	2	149	-98.699%
2025-11-19	23.5800	23.5800	20.4200	21.5000	-11.340%	12	150	-98.837%
2025-11-18	23.3000	24.2900	22.8800	24.2500	-16.667%	12	147	-98.969%
2025-11-17	29.1000	29.1000	29.1000	29.1000	-2.513%	1	147	-99.141%
2025-11-14	27.3600	29.8500	27.2700	29.8500	-2.131%	18	146	-99.162%
2025-11-13	30.5000	30.5000	30.5000	30.5000	+1.161%	1	139	-99.180%
2025-11-12	28.0000	30.2600	25.8500	30.1500	+4.615%	23	140	-99.171%
2025-11-11	27.2000	29.0600	27.0800	28.8200	+13.153%	60	135	-99.133%
2025-11-07	26.2300	26.2300	25.2700	25.4700	-5.667%	6	124	-99.018%
2025-11-06	26.6600	27.5900	25.8800	27.0000	-8.753%	30	124	-99.074%
2025-11-05	29.5900	29.5900	29.5900	29.5900	-7.762%	1	121	-99.155%
2025-11-03	32.0800	32.0800	32.0800	32.0800	-4.694%	1	120	-99.221%
2025-10-31	32.9800	34.0000	32.9800	33.6600	-13.247%	11	120	-99.257%
2025-10-30	40.3500	41.9500	38.2500	38.8000	-14.102%	12	127	-99.356%
2025-10-29	45.0000	45.2000	44.0000	45.1700	-5.344%	18	123	-99.447%
2025-10-28	45.3500	47.9900	45.3500	47.7200	+20.657%	18	112	-99.476%
2025-10-27	39.4500	39.6700	39.0500	39.5500	+12.390%	46	93	-99.368%
2025-10-24	35.1900	35.1900	35.1900	35.1900	+1.882%	15	93	-99.290%
2025-10-23	34.8000	35.6000	34.5400	34.5400	+1.888%	16	78	-99.276%
2025-10-22	35.2400	35.5800	33.8500	33.9000	+7.824%	6	78	-99.263%
2025-10-21	31.1700	31.4400	31.1700	31.4400	-2.693%	4	78	-99.205%
2025-10-20	32.0500	32.3100	32.0000	32.3100	+0.937%	5	78	-99.226%
2025-10-17	31.0500	32.0100	30.4200	32.0100	+5.227%	8	79	-99.219%
2025-10-16	31.2300	31.2300	30.3700	30.4200	-3.795%	14	80	-99.178%
2025-10-15	32.2000	32.3000	31.4100	31.6200	-2.136%	9	81	-99.209%
2025-10-14	30.7700	32.4100	30.7700	32.3100	+0.404%	12	82	-99.226%
2025-10-13	31.7400	32.1800	31.3100	32.1800	-2.426%	18	82	-99.223%
2025-10-10	36.0000	36.0000	32.9800	32.9800	-4.128%	6	85	-99.242%
2025-10-09	34.6500	34.8900	34.2100	34.4000	-5.753%	7	84	-99.273%
2025-10-08	36.5500	36.9500	36.3500	36.5000	+0.717%	11	86	-99.315%
2025-10-07	37.7000	37.7000	35.2500	36.2400	-6.477%	25	80	-99.310%
2025-10-06	35.3400	38.7500	35.1900	38.7500	+15.396%	31	60	-99.355%
2025-10-03	32.8000	33.6400	32.8000	33.5800	+3.323%	8	52	-99.256%
2025-10-02	32.3000	32.5000	30.2000	32.5000	-2.138%	16	51	-99.231%
2025-10-01	30.9900	33.2100	30.5400	33.2100	+3.716%	25	39	-99.247%
2025-09-30	32.3900	32.4400	32.0200	32.0200	+3.157%	20	38	-99.219%
2025-09-29	30.8700	31.0700	30.7900	31.0400	+3.089%	22	39	-99.195%
2025-09-23	30.8000	31.0000	30.1100	30.1100	-5.906%	10	39	-99.170%
2025-09-22	31.9100	32.0000	31.9100	32.0000	+2.927%	4	36	-99.219%
2025-09-19	31.0900	31.0900	31.0900	31.0900	+5.748%	5	37	-99.196%
2025-09-17	29.4000	29.4000	29.4000	29.4000	-2.098%	2	32	-99.150%
2025-09-16	31.1300	31.8200	30.0300	30.0300	-4.515%	25	30	-99.167%
2025-09-15	28.8500	31.4500	28.8500	31.4500	+3.933%	3	19	-99.205%
2025-09-12	30.2600	30.2600	30.2600	30.2600	+17.927%	1	18	-99.174%
2025-09-11	25.6600	25.6600	25.6600	25.6600	-0.388%	1	18	-99.026%
2025-09-10	25.7600	25.7600	25.7600	25.7600	+6.139%	1	17	-99.030%
2025-09-09	24.8000	24.8000	24.2700	24.2700	+0.664%	5	17	-98.970%
2025-09-08	25.2300	25.2300	24.1100	24.1100	-11.523%	21	13	-98.963%
2025-09-02	27.3000	27.3500	27.2500	27.2500	-4.720%	3	6	-99.083%
2025-08-29	28.6000	28.6000	28.6000	28.6000	-23.509%	1	3	-99.126%
2025-08-13	41.0000	41.0000	37.3900	37.3900	0.000%	3	3	-99.331%