Dark

MSFT20260821C580
MSFT Aug 21 2026 580.00 Call (MSFT260821C00580000)
option OPRA

EOD

Aug 3, 2026

0.2100+162.500%(+0.1300)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.2500	0.1100	0.2100	+162.500%	328	1,811	0.000%
2026-07-31	0.0600	0.1900	0.0600	0.0800	-33.333%	32	1,903	+162.500%
2026-07-30	0.1000	0.2000	0.1000	0.1200	-40.000%	499	1,905	+75.000%
2026-07-29	0.1800	0.2000	0.0800	0.2000	+100.000%	11	1,790	+5.000%
2026-07-28	0.1600	0.2000	0.1000	0.1000	-56.522%	8	1,784	+110.000%
2026-07-27	0.1700	0.2300	0.1700	0.2300	+91.667%	29	1,786	-8.696%
2026-07-24	0.1700	0.2300	0.1200	0.1200	-25.000%	7	1,761	+75.000%
2026-07-22	0.2600	0.2600	0.1600	0.1600	-30.435%	6	1,763	+31.250%
2026-07-21	0.4100	0.4100	0.2200	0.2300	-25.806%	67	1,760	-8.696%
2026-07-20	0.3200	0.3200	0.3100	0.3100	-11.429%	8	1,812	-32.258%
2026-07-17	0.4100	0.4200	0.3200	0.3500	-2.778%	219	1,807	-40.000%
2026-07-16	0.3700	0.3700	0.2600	0.3600	+16.129%	14	1,924	-41.667%
2026-07-15	0.3600	0.3600	0.3000	0.3100	+3.333%	65	1,921	-32.258%
2026-07-14	0.3600	0.3600	0.3000	0.3000	-18.919%	10	1,859	-30.000%
2026-07-13	0.3000	0.3700	0.3000	0.3700	+37.037%	14	1,859	-43.243%
2026-07-10	0.3200	0.3200	0.2700	0.2700	-3.571%	9	1,856	-22.222%
2026-07-09	0.3000	0.3000	0.2700	0.2800	-44.000%	107	1,848	-25.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,791	-58.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-25.000%	29	1,789	-53.333%
2026-07-02	0.6000	0.6000	0.6000	0.6000	0.000%	11	1,759	-65.000%
2026-07-01	0.6200	0.6200	0.6000	0.6000	-6.250%	5	1,759	-65.000%
2026-06-30	0.6000	0.6500	0.5800	0.6400	-3.030%	15	1,756	-67.188%
2026-06-29	0.6100	0.6600	0.6100	0.6600	+40.426%	7	1,755	-68.182%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-14.545%	2	1,752	-55.319%
2026-06-24	0.7000	0.7000	0.5500	0.5500	-24.658%	3	1,754	-61.818%
2026-06-23	0.7500	0.7600	0.6800	0.7300	-1.351%	15	1,754	-71.233%
2026-06-22	0.7600	0.8200	0.6900	0.7400	-23.711%	27	1,766	-71.622%
2026-06-18	0.8000	0.9700	0.8000	0.9700	+14.118%	18	1,772	-78.351%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	16	1,772	-75.294%
2026-06-16	1.0000	1.0000	0.9000	0.9000	-14.286%	13	1,772	-76.667%
2026-06-15	1.0000	1.1400	1.0000	1.0500	+15.385%	6	1,762	-80.000%
2026-06-12	0.8500	1.0000	0.8500	0.9100	+9.639%	19	1,762	-76.923%
2026-06-11	0.8200	0.9600	0.8000	0.8300	-14.433%	30	1,753	-74.699%
2026-06-10	1.0500	1.0500	0.9700	0.9700	-11.818%	10	1,729	-78.351%
2026-06-09	1.1500	1.1500	1.0100	1.1000	-16.667%	10	1,722	-80.909%
2026-06-08	1.4500	1.4500	1.2000	1.3200	-5.714%	50	1,716	-84.091%
2026-06-05	1.9700	1.9700	1.4000	1.4000	-30.000%	36	1,718	-85.000%
2026-06-04	2.3000	2.5700	1.9700	2.0000	-17.355%	41	1,719	-89.500%
2026-06-03	2.5000	2.5300	2.0500	2.4200	-20.656%	205	1,710	-91.322%
2026-06-02	4.3000	4.3000	2.9500	3.0500	-42.991%	35	1,691	-93.115%
2026-06-01	4.2900	5.3500	3.8500	5.3500	+86.411%	1,113	1,687	-96.075%
2026-05-29	1.8800	2.8800	1.8800	2.8700	+72.892%	131	1,675	-92.683%
2026-05-28	1.0800	1.8800	1.0800	1.6600	+53.704%	98	1,671	-87.349%
2026-05-27	1.1600	1.2200	1.0800	1.0800	-12.903%	38	1,735	-80.556%
2026-05-26	1.3600	1.3600	1.1400	1.2400	-7.463%	8	1,727	-83.065%
2026-05-22	1.4100	1.4100	1.3100	1.3400	-6.294%	5	1,722	-84.328%
2026-05-21	1.4400	1.4400	1.3500	1.4300	+7.519%	45	1,723	-85.315%
2026-05-19	1.7000	1.8700	1.3100	1.3300	-14.744%	56	1,723	-84.211%
2026-05-18	1.6200	1.7000	1.4700	1.5600	+2.632%	1,057	1,719	-86.538%
2026-05-15	1.5500	1.8300	1.5200	1.5200	+16.923%	83	1,719	-86.184%
2026-05-14	1.0900	1.4200	1.0900	1.3000	+26.214%	62	818	-83.846%
2026-05-13	0.8600	1.0400	0.8600	1.0300	0.000%	16	845	-79.612%
2026-05-12	1.1300	1.1300	1.0200	1.0300	-10.435%	19	845	-79.612%
2026-05-11	1.0500	1.1500	1.0500	1.1500	+6.481%	44	845	-81.739%
2026-05-08	1.1800	1.1800	1.0800	1.0800	-10.000%	34	808	-80.556%
2026-05-07	1.1400	1.4000	1.1400	1.2000	+20.000%	33	778	-82.500%
2026-05-06	0.9800	1.0400	0.9800	1.0000	+5.263%	32	799	-79.000%
2026-05-05	0.9000	0.9500	0.9000	0.9500	-13.636%	56	779	-77.895%
2026-05-04	1.3500	1.3500	1.1000	1.1000	-22.535%	30	825	-80.909%
2026-05-01	1.3900	1.4500	1.3300	1.4200	+9.231%	105	807	-85.211%
2026-04-30	1.1100	1.3000	1.0400	1.3000	-50.943%	14	807	-83.846%
2026-04-29	2.6200	2.6700	2.5900	2.6500	-9.556%	18	802	-92.075%
2026-04-28	2.8600	2.9300	2.8600	2.9300	+15.354%	9	791	-92.833%
2026-04-27	2.4100	2.5900	2.4100	2.5400	-2.308%	10	795	-91.732%
2026-04-24	2.3000	2.6000	2.3000	2.6000	+25.000%	7	799	-91.923%
2026-04-23	2.2600	2.3200	2.0100	2.0800	-25.448%	26	801	-89.904%
2026-04-22	2.7000	2.7900	2.6100	2.7900	+14.815%	39	791	-92.473%
2026-04-21	2.4300	2.4300	2.4300	2.4300	-4.706%	1	785	-91.358%
2026-04-17	2.5200	2.5500	2.5200	2.5500	-2.672%	16	785	-91.765%
2026-04-16	2.5800	2.6200	2.5800	2.6200	+31.000%	7	785	-91.985%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+24.224%	1	780	-89.500%
2026-04-14	1.6000	1.6100	1.6000	1.6100	+45.045%	38	781	-86.957%
2026-04-13	1.0400	1.1200	1.0300	1.1100	+91.379%	96	819	-81.081%
2026-04-09	0.5800	0.5800	0.5800	0.5800	+18.367%	5	911	-63.793%
2026-04-08	0.5000	0.5200	0.4900	0.4900	-5.769%	46	911	-57.143%
2026-04-07	0.6000	0.6000	0.5200	0.5200	-8.772%	11	912	-59.615%
2026-04-06	0.6000	0.6100	0.5700	0.5700	-12.308%	4	902	-63.158%
2026-04-01	0.7700	0.7700	0.6500	0.6500	-9.722%	11	901	-67.692%
2026-03-31	0.5800	0.7200	0.5800	0.7200	+46.939%	23	891	-70.833%
2026-03-30	0.6000	0.6000	0.4900	0.4900	-24.615%	4	910	-57.143%
2026-03-27	0.5800	0.6500	0.5800	0.6500	+3.175%	83	910	-67.692%
2026-03-26	0.7000	0.7000	0.5900	0.6300	-14.865%	38	908	-66.667%
2026-03-25	0.7400	0.7400	0.7300	0.7400	-3.896%	52	897	-71.622%
2026-03-24	0.9200	0.9200	0.7700	0.7700	-16.304%	41	846	-72.727%
2026-03-23	0.9300	0.9700	0.9200	0.9200	-7.071%	10	810	-77.174%
2026-03-20	1.0100	1.0600	0.9900	0.9900	-7.477%	14	818	-78.788%
2026-03-19	1.0600	1.1400	1.0500	1.0700	-6.140%	51	807	-80.374%
2026-03-18	1.2500	1.2500	1.1400	1.1400	-17.986%	28	785	-81.579%
2026-03-16	1.3900	1.3900	1.3900	1.3900	-8.553%	1	780	-84.892%
2026-03-13	1.5200	1.5200	1.5200	1.5200	-13.636%	1	779	-86.184%
2026-03-12	1.7200	1.7600	1.7200	1.7600	+3.529%	27	779	-88.068%
2026-03-11	1.9200	1.9200	1.6500	1.7000	-6.077%	14	806	-87.647%
2026-03-10	1.9500	2.0000	1.8100	1.8100	-13.810%	18	795	-88.398%
2026-03-09	1.9900	2.1300	1.9900	2.1000	-17.647%	14	779	-90.000%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+2.000%	2	770	-91.765%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+0.806%	1	770	-91.600%
2026-03-04	2.4800	2.4800	2.4800	2.4800	+8.772%	1	770	-91.532%
2026-03-02	2.3100	2.3500	2.2800	2.2800	-0.437%	6	769	-90.789%
2026-02-27	2.2900	2.2900	2.2900	2.2900	-11.923%	1	764	-90.830%
2026-02-26	2.8000	2.8000	2.6000	2.6000	+11.111%	82	765	-91.923%
2026-02-25	2.2900	2.3400	2.2900	2.3400	+20.619%	2	763	-91.026%
2026-02-24	1.6800	1.9400	1.6500	1.9400	+15.476%	4	763	-89.175%
2026-02-23	1.8200	1.9000	1.6800	1.6800	-34.118%	6	761	-87.500%
2026-02-19	2.5400	2.6000	2.5400	2.5500	+12.832%	502	763	-91.765%
2026-02-18	2.1000	2.2600	2.1000	2.2600	-4.641%	6	870	-90.708%
2026-02-17	2.3400	2.3700	2.3100	2.3700	-11.236%	8	870	-91.139%
2026-02-13	2.5800	2.6700	2.4500	2.6700	-8.874%	8	870	-92.135%
2026-02-12	2.9300	2.9300	2.9300	2.9300	+7.326%	1	870	-92.833%
2026-02-11	2.6700	2.7600	2.6700	2.7300	-24.167%	8	869	-92.308%
2026-02-10	3.9500	4.0000	3.6000	3.6000	+10.769%	11	867	-94.167%
2026-02-09	2.9100	3.2500	2.9100	3.2500	+23.574%	4	861	-93.538%
2026-02-06	2.6400	2.6400	2.6300	2.6300	+9.129%	405	862	-92.015%
2026-02-05	2.4000	2.6100	2.4000	2.4100	-28.698%	111	462	-91.286%
2026-02-04	3.4000	3.4000	3.3100	3.3800	+20.714%	7	361	-93.787%
2026-02-03	3.2500	3.2500	2.8000	2.8000	-22.222%	116	361	-92.500%
2026-02-02	4.0500	4.0500	3.6000	3.6000	-15.493%	40	435	-94.167%
2026-01-30	4.6500	4.6500	4.2500	4.2600	-18.857%	23	444	-95.070%
2026-01-29	5.1000	5.2500	4.3000	5.2500	-59.207%	88	445	-96.000%
2026-01-28	12.1200	12.8700	12.1200	12.8700	+5.492%	7	446	-98.368%
2026-01-27	11.4200	12.2000	11.2500	12.2000	+12.442%	167	446	-98.279%
2026-01-26	10.1100	10.8500	10.1100	10.8500	+5.340%	17	466	-98.065%
2026-01-23	8.3200	10.3000	8.3200	10.3000	+59.938%	2	466	-97.961%
2026-01-22	6.4400	6.4400	6.4400	6.4400	+8.235%	3	465	-96.739%
2026-01-21	5.4500	5.9500	5.4500	5.9500	-10.121%	2	463	-96.471%
2026-01-20	6.7500	6.7500	6.5000	6.6200	-11.733%	5	464	-96.828%
2026-01-16	8.0200	8.0200	7.5000	7.5000	-5.063%	34	463	-97.200%
2026-01-15	8.0000	8.0000	7.9000	7.9000	-5.952%	3	463	-97.342%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-8.696%	1	463	-97.500%
2026-01-13	8.8600	9.2000	8.8600	9.2000	-13.696%	34	463	-97.717%
2026-01-12	10.8000	11.0500	10.6600	10.6600	+0.094%	33	450	-98.030%
2026-01-09	10.5000	10.6500	10.5000	10.6500	-0.930%	3	450	-98.028%
2026-01-08	10.8000	10.8000	10.7000	10.7500	-10.042%	26	450	-98.047%
2026-01-07	11.9500	11.9500	11.9500	11.9500	+16.585%	6	437	-98.243%
2026-01-06	9.7000	10.2500	9.7000	10.2500	+2.295%	6	437	-97.951%
2026-01-05	9.7500	10.1500	9.7500	10.0200	+0.200%	23	432	-97.904%
2026-01-02	10.3000	10.3000	10.0000	10.0000	-18.831%	34	429	-97.900%
2025-12-31	12.2700	12.4500	12.2500	12.3200	-5.594%	40	405	-98.295%
2025-12-30	13.2400	13.2400	13.0500	13.0500	+2.033%	14	405	-98.391%
2025-12-29	13.3000	13.3000	12.6500	12.7900	-7.653%	129	401	-98.358%
2025-12-22	13.6500	13.8500	13.6500	13.8500	-3.484%	10	276	-98.484%
2025-12-19	14.3500	14.3500	14.3500	14.3500	-0.692%	1	276	-98.537%
2025-12-18	14.4500	14.4500	14.4500	14.4500	+14.229%	10	276	-98.547%
2025-12-17	12.6500	12.6500	12.6500	12.6500	-0.394%	2	276	-98.340%
2025-12-16	12.8500	12.8500	12.7000	12.7000	+1.195%	8	277	-98.346%
2025-12-15	12.5500	12.5500	12.5500	12.5500	-14.334%	1	274	-98.327%
2025-12-12	14.6500	14.6500	14.6500	14.6500	-5.606%	1	273	-98.567%
2025-12-11	16.0400	16.0400	15.5200	15.5200	+4.161%	3	273	-98.647%
2025-12-10	16.0000	16.0000	14.9000	14.9000	-19.503%	9	274	-98.591%
2025-12-08	18.1000	18.5100	18.1000	18.5100	+16.050%	2	268	-98.865%
2025-12-05	15.9500	15.9500	15.9500	15.9500	+1.592%	1	269	-98.683%
2025-12-04	15.4500	15.7000	15.4500	15.7000	-1.875%	7	268	-98.662%
2025-12-03	14.7500	16.1500	14.5000	16.0000	-11.111%	8	261	-98.688%
2025-12-02	17.4000	18.0000	17.4000	18.0000	+2.157%	6	254	-98.833%
2025-11-26	17.6200	17.6200	17.6200	17.6200	+17.467%	10	239	-98.808%
2025-11-25	14.8500	15.0000	14.8500	15.0000	+7.527%	7	239	-98.600%
2025-11-24	14.6000	14.6000	13.3600	13.9500	-8.824%	8	239	-98.495%
2025-11-21	16.6500	16.6500	14.6500	15.3000	-12.421%	12	237	-98.627%
2025-11-20	17.4500	17.4700	17.4500	17.4700	-8.053%	10	236	-98.798%
2025-11-19	19.2000	19.2000	18.2500	19.0000	-12.442%	8	236	-98.895%
2025-11-18	23.0500	23.0500	20.3500	21.7000	-16.538%	12	236	-99.032%
2025-11-17	25.6200	26.0000	25.6200	26.0000	+1.642%	2	238	-99.192%
2025-11-14	24.4200	25.5800	24.3400	25.5800	-5.048%	14	237	-99.179%
2025-11-12	23.0500	26.9400	23.0500	26.9400	+4.581%	22	227	-99.220%
2025-11-11	24.2500	25.8500	23.8500	25.7600	+3.454%	61	225	-99.185%
2025-11-10	24.7000	25.3000	24.0200	24.9000	+8.639%	9	224	-99.157%
2025-11-07	22.5000	22.9700	22.4500	22.9200	-3.535%	16	220	-99.084%
2025-11-06	24.5000	24.7300	23.1200	23.7600	-10.844%	22	209	-99.116%
2025-11-05	26.6500	26.6500	26.6500	26.6500	-3.442%	1	209	-99.212%
2025-11-04	26.5000	28.0000	26.5000	27.6000	-8.000%	3	209	-99.239%
2025-11-03	32.2500	32.2500	30.0000	30.0000	-1.316%	9	199	-99.300%
2025-10-31	30.4000	30.4000	30.3000	30.4000	-4.762%	39	199	-99.309%
2025-10-30	34.7200	34.7200	31.9200	31.9200	-21.476%	6	169	-99.342%
2025-10-29	40.3200	40.7000	40.3200	40.6500	-2.983%	8	169	-99.483%
2025-10-28	45.9500	45.9500	41.9000	41.9000	+18.028%	5	165	-99.499%
2025-10-27	35.8700	35.8700	35.3000	35.5000	+11.355%	25	161	-99.408%
2025-10-23	30.2500	31.8800	30.2500	31.8800	+4.696%	12	161	-99.341%
2025-10-22	31.4500	31.4500	30.4000	30.4500	+7.218%	6	154	-99.310%
2025-10-21	27.8200	28.4000	27.8200	28.4000	-1.662%	24	150	-99.261%
2025-10-20	28.6800	28.8800	28.6800	28.8800	+5.943%	2	147	-99.273%
2025-10-16	27.2700	27.4000	27.2200	27.2600	-3.607%	13	147	-99.230%
2025-10-15	28.1200	28.2800	28.1200	28.2800	-2.415%	2	145	-99.257%
2025-10-14	27.3800	28.9900	27.3800	28.9800	+2.294%	20	145	-99.275%
2025-10-13	28.0500	28.6000	28.0500	28.3300	-9.460%	14	135	-99.259%
2025-10-09	31.0000	31.2900	31.0000	31.2900	-4.018%	2	136	-99.329%
2025-10-08	32.8500	33.2000	32.6000	32.6000	+0.308%	17	136	-99.356%
2025-10-07	32.4500	32.5000	32.4500	32.5000	-6.502%	3	135	-99.354%
2025-10-06	31.5700	34.9200	31.5700	34.7600	+20.485%	14	132	-99.396%
2025-10-03	29.4000	29.6500	28.8000	28.8500	+7.449%	8	127	-99.272%
2025-10-02	28.8000	28.8000	26.8500	26.8500	-9.566%	2	119	-99.218%
2025-10-01	27.3600	29.6900	27.3600	29.6900	+3.920%	12	119	-99.293%
2025-09-30	26.0500	28.7300	26.0500	28.5700	+3.178%	11	119	-99.265%
2025-09-29	28.0000	28.0000	27.2500	27.6900	+3.514%	16	118	-99.242%
2025-09-16	27.9600	28.1400	26.7500	26.7500	+2.885%	10	116	-99.215%
2025-09-15	26.0000	26.0000	26.0000	26.0000	+14.085%	1	116	-99.192%
2025-09-11	22.5800	22.7900	22.5800	22.7900	+7.197%	2	115	-99.079%
2025-09-08	22.5200	22.5200	21.2600	21.2600	+3.405%	12	115	-99.012%
2025-09-05	20.4200	20.5600	20.4200	20.5600	-13.504%	5	110	-98.979%
2025-09-04	23.7700	23.7700	23.7700	23.7700	-2.861%	1	109	-99.117%
2025-09-03	24.4700	24.4700	24.4700	24.4700	+1.116%	5	108	-99.142%
2025-09-02	24.2000	24.2000	24.2000	24.2000	-6.383%	3	108	-99.132%
2025-08-29	25.9000	25.9000	25.8500	25.8500	+6.160%	23	82	-99.188%
2025-08-26	24.3500	24.3500	24.3500	24.3500	-6.346%	3	81	-99.138%
2025-08-21	26.0000	26.0000	26.0000	26.0000	+0.309%	1	81	-99.192%
2025-08-20	25.6400	25.9700	25.6400	25.9200	-10.713%	3	80	-99.190%
2025-08-19	29.0400	29.0400	29.0300	29.0300	-3.394%	10	80	-99.277%
2025-08-18	32.6000	32.6000	30.0500	30.0500	-13.150%	9	80	-99.301%
2025-08-12	34.4100	34.7800	34.3800	34.6000	0.000%	73	72	-99.393%