Dark

MSFT20260821C590
MSFT Aug 21 2026 590.00 Call (MSFT260821C00590000)
option OPRA

EOD

Aug 3, 2026

0.1100+57.143%(+0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1300	0.1800	0.1100	0.1100	+57.143%	24	2,481	0.000%
2026-07-31	0.2100	0.2100	0.0400	0.0700	-22.222%	13	2,473	+57.143%
2026-07-30	0.1400	0.1400	0.0700	0.0900	+12.500%	13	2,476	+22.222%
2026-07-29	0.0700	0.0800	0.0700	0.0800	-20.000%	42	2,482	+37.500%
2026-07-28	0.1000	0.1300	0.1000	0.1000	-37.500%	19	2,483	+10.000%
2026-07-27	0.1300	0.1600	0.1300	0.1600	+33.333%	9	2,475	-31.250%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+20.000%	9	2,478	-8.333%
2026-07-23	0.1300	0.1300	0.0700	0.1000	-33.333%	6	2,470	+10.000%
2026-07-22	0.1100	0.1500	0.1100	0.1500	-25.000%	2	2,470	-26.667%
2026-07-21	0.1900	0.2400	0.1800	0.2000	-16.667%	105	2,470	-45.000%
2026-07-20	0.1900	0.2400	0.1900	0.2400	-22.581%	22	2,366	-54.167%
2026-07-16	0.2100	0.3100	0.2100	0.3100	+3.333%	31	2,350	-64.516%
2026-07-15	0.2400	0.3000	0.1600	0.3000	-6.250%	110	2,368	-63.333%
2026-07-14	0.2200	0.3200	0.1300	0.3200	-11.111%	7	2,278	-65.625%
2026-07-13	0.2500	0.3600	0.2500	0.3600	+44.000%	10	2,279	-69.444%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,277	-56.000%
2026-07-09	0.2500	0.3500	0.2200	0.2600	-35.000%	9	2,277	-57.692%
2026-07-08	0.2200	0.4000	0.1700	0.4000	+5.263%	9	2,278	-72.500%
2026-07-06	0.4000	0.4000	0.3800	0.3800	-24.000%	30	2,277	-71.053%
2026-07-02	0.3800	0.5800	0.3800	0.5000	-3.846%	6	2,306	-78.000%
2026-07-01	0.5900	0.5900	0.5200	0.5200	+4.000%	5	2,306	-78.846%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-1.961%	8	2,309	-78.000%
2026-06-29	0.5900	0.5900	0.5100	0.5100	-5.556%	22	2,317	-78.431%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,297	-79.630%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-26.829%	35	2,297	-81.667%
2026-06-18	0.8200	0.8200	0.8200	0.8200	0.000%	2	2,267	-86.585%
2026-06-17	0.8200	0.8200	0.8200	0.8200	-8.889%	1	2,267	-86.585%
2026-06-15	0.9600	0.9600	0.9000	0.9000	+15.385%	2	2,267	-87.778%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	2,268	-85.897%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-35.345%	1	2,269	-85.333%
2026-06-08	1.1800	1.2300	1.1500	1.1600	-2.521%	20	2,269	-90.517%
2026-06-05	1.7300	1.9300	1.1600	1.1900	-30.000%	12	2,268	-90.756%
2026-06-04	1.8200	1.8200	1.6900	1.7000	-22.727%	36	2,268	-93.529%
2026-06-03	2.5500	2.5500	1.9300	2.2000	-15.385%	57	2,293	-95.000%
2026-06-02	3.2500	3.2500	2.6000	2.6000	-38.095%	11	2,279	-95.769%
2026-06-01	3.3000	4.4900	3.3000	4.2000	+102.899%	2,120	2,278	-97.381%
2026-05-29	1.9100	2.2100	1.9100	2.0700	+48.921%	52	2,268	-94.686%
2026-05-28	1.0500	1.3900	1.0500	1.3900	+37.624%	23	2,260	-92.086%
2026-05-27	0.9500	1.0100	0.9500	1.0100	-2.885%	2	2,251	-89.109%
2026-05-26	1.1000	1.1000	1.0400	1.0400	-11.111%	5	2,252	-89.423%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-5.645%	3	2,248	-90.598%
2026-05-20	1.0100	1.2400	1.0100	1.2400	+5.085%	13	2,248	-91.129%
2026-05-19	1.5900	1.5900	1.1800	1.1800	0.000%	12	2,249	-90.678%
2026-05-18	1.3000	1.3400	1.1800	1.1800	-9.231%	23	2,249	-90.678%
2026-05-15	1.2700	1.5000	1.2700	1.3000	+15.044%	40	2,249	-91.538%
2026-05-14	1.0000	1.1600	1.0000	1.1300	+32.941%	8	2,237	-90.265%
2026-05-13	0.8400	0.9800	0.8400	0.8500	-3.409%	33	2,237	-87.059%
2026-05-12	0.9000	0.9000	0.8800	0.8800	+8.642%	5	2,237	-87.500%
2026-05-11	0.8100	0.8100	0.8100	0.8100	-14.737%	1	2,237	-86.420%
2026-05-08	0.9600	0.9600	0.9500	0.9500	-20.833%	2	2,237	-88.421%
2026-05-07	1.1500	1.2000	1.1500	1.2000	+46.341%	3	2,235	-90.833%
2026-05-06	0.8500	0.8600	0.8200	0.8200	+5.128%	4	2,234	-86.585%
2026-05-05	0.8800	1.0700	0.7500	0.7800	-3.704%	10	2,235	-85.897%
2026-05-04	1.0000	1.0000	0.7600	0.8100	-32.500%	2,040	2,234	-86.420%
2026-05-01	1.1400	1.2000	1.1200	1.2000	+11.111%	11	266	-90.833%
2026-04-30	1.0000	1.1200	0.9000	1.0800	-52.423%	17	266	-89.815%
2026-04-29	2.4600	2.5500	2.1500	2.2700	-12.692%	5	261	-95.154%
2026-04-28	2.6000	2.6000	2.6000	2.6000	+10.638%	1	258	-95.769%
2026-04-27	2.3000	2.3600	2.2800	2.3500	+27.027%	24	258	-95.319%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+6.936%	1	260	-94.054%
2026-04-20	1.7300	1.7300	1.7300	1.7300	-11.735%	1	259	-93.642%
2026-04-17	2.5000	2.5100	1.9600	1.9600	-20.000%	61	258	-94.388%
2026-04-16	2.4500	2.4500	2.4500	2.4500	+30.319%	4	287	-95.510%
2026-04-15	1.8600	1.8800	1.8600	1.8800	+37.226%	12	283	-94.149%
2026-04-14	1.3700	1.3700	1.3700	1.3700	+61.176%	1	284	-91.971%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+34.921%	1	284	-87.059%
2026-04-10	0.6300	0.6300	0.6300	0.6300	+28.571%	1	283	-82.540%
2026-03-30	0.4900	0.4900	0.4900	0.4900	-16.949%	1	283	-77.551%
2026-03-26	0.5900	0.5900	0.5900	0.5900	-9.231%	2	283	-81.356%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-7.143%	1	285	-83.077%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-12.500%	4	284	-84.286%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-9.091%	1	285	-86.250%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-10.204%	3	286	-87.500%
2026-03-18	1.0700	1.0700	0.9800	0.9800	-10.909%	29	286	-88.776%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-13.386%	1	279	-90.000%
2026-03-16	1.2500	1.2700	1.2500	1.2700	+4.959%	2	280	-91.339%
2026-03-13	1.2500	1.2500	1.2000	1.2100	-11.029%	10	280	-90.909%
2026-03-11	1.3600	1.3600	1.3600	1.3600	-20.930%	3	272	-91.912%
2026-03-09	1.7400	1.7400	1.7200	1.7200	-14.000%	53	272	-93.605%
2026-03-06	2.2400	2.2400	2.0000	2.0000	-6.103%	10	322	-94.500%
2026-03-05	2.1100	2.1500	2.1100	2.1300	-2.740%	17	327	-94.836%
2026-03-04	2.0800	2.1900	2.0800	2.1900	+3.791%	4	316	-94.977%
2026-03-03	2.1100	2.1100	2.1100	2.1100	+2.427%	5	312	-94.787%
2026-03-02	2.0400	2.0600	2.0400	2.0600	+5.641%	2	307	-94.660%
2026-02-27	1.9400	1.9500	1.9400	1.9500	-15.584%	2	308	-94.359%
2026-02-26	2.3100	2.3100	2.3100	2.3100	+15.500%	1	307	-95.238%
2026-02-25	1.9900	2.0200	1.7900	2.0000	+36.986%	9	308	-94.500%
2026-02-24	1.5000	1.5000	1.4600	1.4600	-24.352%	9	308	-92.466%
2026-02-20	1.9300	1.9300	1.9300	1.9300	-17.872%	1	315	-94.301%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-13.284%	1	315	-95.319%
2026-02-10	2.7100	2.7100	2.7100	2.7100	-4.577%	1	316	-95.941%
2026-02-09	2.4300	2.8400	2.4300	2.8400	+41.294%	4	316	-96.127%
2026-02-05	2.1700	2.2200	2.0100	2.0100	-28.723%	8	315	-94.527%
2026-02-04	2.8200	2.8200	2.8200	2.8200	+17.012%	1	313	-96.099%
2026-02-03	2.7000	2.7000	2.4100	2.4100	-22.258%	51	314	-95.436%
2026-02-02	3.4500	3.4500	3.1000	3.1000	-18.848%	50	362	-96.452%
2026-01-30	4.7000	4.7000	3.6800	3.8200	-7.952%	19	339	-97.120%
2026-01-29	4.4000	4.8000	3.6900	4.1500	-60.476%	59	344	-97.349%
2026-01-28	10.5500	10.5900	10.2000	10.5000	+0.768%	61	350	-98.952%
2026-01-27	9.9400	10.4500	9.9400	10.4200	+18.141%	61	324	-98.944%
2026-01-26	8.8400	9.4800	8.8200	8.8200	+3.765%	21	323	-98.753%
2026-01-23	8.3000	8.5000	8.3000	8.5000	+57.699%	7	314	-98.706%
2026-01-22	4.9300	5.3900	4.9300	5.3900	+10.225%	4	314	-97.959%
2026-01-21	5.2500	5.2500	4.6500	4.8900	-28.613%	10	313	-97.751%
2026-01-16	6.8500	6.8500	6.8500	6.8500	+1.481%	3	300	-98.394%
2026-01-15	7.0000	7.0000	6.7500	6.7500	-11.765%	8	300	-98.370%
2026-01-13	7.6500	7.6500	7.6500	7.6500	-13.068%	29	298	-98.562%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-2.762%	13	269	-98.750%
2026-01-09	8.8000	9.1000	8.8000	9.0500	+2.260%	30	256	-98.785%
2026-01-08	9.2500	9.2500	8.8500	8.8500	+0.340%	19	228	-98.757%
2026-01-06	7.9500	8.8200	7.9500	8.8200	+4.379%	35	228	-98.753%
2026-01-05	8.6500	8.6500	8.4000	8.4500	-3.429%	23	251	-98.698%
2026-01-02	9.6000	9.6000	8.6100	8.7500	-17.219%	56	251	-98.743%
2025-12-31	10.5500	10.5700	10.5500	10.5700	-2.130%	10	238	-98.959%
2025-12-29	11.4200	11.4500	10.8000	10.8000	-6.655%	7	238	-98.981%
2025-12-26	11.5700	11.5700	11.5700	11.5700	-2.855%	1	236	-99.049%
2025-12-24	11.9100	11.9100	11.9100	11.9100	+3.117%	10	235	-99.076%
2025-12-23	11.5500	11.5500	11.5500	11.5500	-2.532%	1	235	-99.048%
2025-12-22	11.8500	11.9700	11.8000	11.8500	-4.358%	38	234	-99.072%
2025-12-19	12.3900	12.3900	12.3900	12.3900	+13.670%	1	221	-99.112%
2025-12-17	10.9000	10.9000	10.9000	10.9000	-0.909%	1	221	-98.991%
2025-12-16	10.6500	11.1500	10.6500	11.0000	+1.476%	17	221	-99.000%
2025-12-15	11.1200	11.1200	10.8400	10.8400	-21.164%	4	218	-98.985%
2025-12-12	13.7500	13.7500	13.7500	13.7500	+2.230%	1	215	-99.200%
2025-12-11	13.4500	13.4500	13.4500	13.4500	-1.465%	15	214	-99.182%
2025-12-10	13.6500	13.6500	13.6500	13.6500	-13.826%	1	206	-99.194%
2025-12-09	15.8400	15.8400	15.8400	15.8400	-0.690%	1	206	-99.306%
2025-12-08	15.5000	15.9500	15.5000	15.9500	+16.850%	6	206	-99.310%
2025-12-05	13.6500	13.6500	13.6500	13.6500	-0.727%	6	206	-99.194%
2025-12-04	13.5000	13.7500	13.5000	13.7500	+1.103%	19	206	-99.200%
2025-12-03	14.3000	14.3000	13.6000	13.6000	-12.540%	2	189	-99.191%
2025-12-02	15.5500	15.5500	15.5500	15.5500	+4.153%	1	188	-99.293%
2025-12-01	14.9300	14.9300	14.9300	14.9300	-2.098%	1	187	-99.263%
2025-11-26	15.4900	15.4900	15.2500	15.2500	+16.412%	11	175	-99.279%
2025-11-25	11.1200	13.1000	11.1200	13.1000	+8.714%	8	175	-99.160%
2025-11-24	12.0500	12.1000	12.0500	12.0500	-8.712%	3	168	-99.087%
2025-11-21	14.7600	14.7600	12.8000	13.2000	-20.482%	27	165	-99.167%
2025-11-19	17.4000	17.4000	16.1500	16.6000	-12.169%	9	158	-99.337%
2025-11-18	18.1500	18.9000	18.1000	18.9000	-15.813%	8	152	-99.418%
2025-11-17	22.6500	22.6500	22.4500	22.4500	-1.319%	12	144	-99.510%
2025-11-14	22.7500	22.7500	22.7500	22.7500	+5.178%	10	145	-99.516%
2025-11-13	21.6300	21.6300	21.6300	21.6300	+3.295%	1	135	-99.491%
2025-11-10	22.4000	22.4000	20.9400	20.9400	+2.547%	3	134	-99.475%
2025-11-07	20.2500	20.4200	19.9500	20.4200	-1.827%	12	132	-99.461%
2025-11-06	21.5500	21.6000	20.8000	20.8000	-12.236%	7	121	-99.471%
2025-11-05	23.7000	23.7000	23.7000	23.7000	-5.238%	10	122	-99.536%
2025-11-04	24.2000	25.0100	24.2000	25.0100	-7.882%	7	132	-99.560%
2025-10-31	27.1500	27.1500	27.1500	27.1500	-4.165%	10	131	-99.595%
2025-10-30	32.1500	32.1500	28.3300	28.3300	-23.016%	5	121	-99.612%
2025-10-29	36.8000	36.8000	36.8000	36.8000	-4.910%	1	123	-99.701%
2025-10-28	39.4900	39.4900	38.3400	38.7000	+21.775%	26	123	-99.716%
2025-10-27	31.9900	32.1900	31.7500	31.7800	+12.815%	28	99	-99.654%
2025-10-24	27.9700	29.1100	27.9700	28.1700	+3.262%	34	99	-99.610%
2025-10-23	27.6800	28.6400	27.2800	27.2800	+10.311%	49	92	-99.597%
2025-10-21	24.4800	24.7300	24.4800	24.7300	+1.770%	2	86	-99.555%
2025-10-16	24.5600	24.6900	24.3000	24.3000	-4.781%	20	86	-99.547%
2025-10-14	24.2500	25.5200	24.2500	25.5200	-0.351%	15	79	-99.569%
2025-10-13	25.6800	25.6800	25.1200	25.6100	-8.274%	10	76	-99.570%
2025-10-09	27.9000	28.4500	27.9000	27.9200	-4.547%	13	70	-99.606%
2025-10-08	29.7000	29.7000	29.2000	29.2500	+0.171%	8	67	-99.624%
2025-10-07	29.9000	29.9000	29.1000	29.2000	-6.799%	7	62	-99.623%
2025-10-06	28.2100	31.3300	28.2100	31.3300	+22.144%	12	62	-99.649%
2025-10-03	26.2000	26.6500	25.6500	25.6500	-2.914%	20	65	-99.571%
2025-10-01	25.8800	26.4200	25.8800	26.4200	+17.162%	6	64	-99.584%
2025-09-26	22.2500	22.5600	21.8700	22.5500	+12.022%	26	65	-99.512%
2025-09-11	20.3700	20.3700	20.1300	20.1300	-8.458%	6	60	-99.454%
2025-08-27	21.9000	22.0300	21.8500	21.9900	+9.403%	44	54	-99.500%
2025-08-26	20.4900	20.4900	20.1000	20.1000	0.000%	20	10	-99.453%