Dark

MSFT20260821C600
MSFT Aug 21 2026 600.00 Call (MSFT260821C00600000)
option OPRA

EOD

Aug 3, 2026

0.0900+125.000%(+0.0500)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0700	0.1800	0.0700	0.0900	+125.000%	424	6,281	0.000%
2026-07-31	0.0600	0.0900	0.0400	0.0400	-42.857%	164	6,045	+125.000%
2026-07-30	0.1000	0.3100	0.0300	0.0700	-30.000%	412	6,038	+28.571%
2026-07-29	0.0700	0.1000	0.0400	0.1000	+11.111%	141	6,077	-10.000%
2026-07-28	0.1200	0.1200	0.0900	0.0900	-18.182%	36	6,044	0.000%
2026-07-27	0.1000	0.1500	0.0900	0.1100	+10.000%	49	6,016	-18.182%
2026-07-24	0.1000	0.1000	0.0700	0.1000	+11.111%	26	6,029	-10.000%
2026-07-23	0.1400	0.1400	0.0800	0.0900	-43.750%	25	6,030	0.000%
2026-07-22	0.2300	0.2300	0.1100	0.1600	-11.111%	45	6,037	-43.750%
2026-07-21	0.1700	0.2400	0.1400	0.1800	-14.286%	257	6,008	-50.000%
2026-07-20	0.1800	0.2300	0.1300	0.2100	+5.000%	36	5,883	-57.143%
2026-07-17	0.2000	0.2200	0.2000	0.2000	-9.091%	6	5,880	-55.000%
2026-07-16	0.1800	0.2900	0.1800	0.2200	0.000%	1,849	5,882	-59.091%
2026-07-15	0.2000	0.2300	0.2000	0.2200	+29.412%	19	6,353	-59.091%
2026-07-14	0.1800	0.1900	0.1600	0.1700	-19.048%	59	6,343	-47.059%
2026-07-13	0.2500	0.2500	0.1800	0.2100	-4.545%	54	6,364	-57.143%
2026-07-10	0.2000	0.3000	0.1800	0.2200	+4.762%	43	6,336	-59.091%
2026-07-09	0.1900	0.2200	0.1700	0.2100	0.000%	12	6,329	-57.143%
2026-07-08	0.2500	0.2800	0.2100	0.2100	-30.000%	105	6,325	-57.143%
2026-07-07	0.3400	0.3500	0.3000	0.3000	-6.250%	40	6,292	-70.000%
2026-07-06	0.3900	0.3900	0.3200	0.3200	-28.889%	115	6,308	-71.875%
2026-07-02	0.4600	0.4600	0.4500	0.4500	0.000%	2	6,360	-80.000%
2026-07-01	0.5000	0.5400	0.4300	0.4500	+12.500%	52	6,360	-80.000%
2026-06-30	0.5000	0.5000	0.4000	0.4000	-14.894%	28	6,382	-77.500%
2026-06-29	0.5500	0.5800	0.4400	0.4700	-12.963%	57	6,380	-80.851%
2026-06-26	0.4100	0.6500	0.4100	0.5400	+31.707%	62	6,374	-83.333%
2026-06-25	0.4000	0.4300	0.3500	0.4100	-4.651%	34	6,360	-78.049%
2026-06-24	0.5000	0.5500	0.4300	0.4300	-21.818%	50	6,353	-79.070%
2026-06-23	0.6300	0.6300	0.5400	0.5500	-1.786%	177	6,311	-83.636%
2026-06-22	0.7200	0.7500	0.5400	0.5600	-25.333%	1,716	6,364	-83.929%
2026-06-18	0.6400	0.7800	0.5900	0.7500	+19.048%	59	4,969	-88.000%
2026-06-17	0.6300	0.7000	0.5100	0.6300	-12.500%	72	4,969	-85.714%
2026-06-16	0.7500	0.8700	0.6800	0.7200	-11.111%	22	4,969	-87.500%
2026-06-15	0.7500	0.8300	0.7300	0.8100	+15.714%	88	4,959	-88.889%
2026-06-12	0.6900	0.8600	0.6900	0.7000	-7.895%	19	5,008	-87.143%
2026-06-11	0.6500	0.7700	0.6000	0.7600	0.000%	63	4,996	-88.158%
2026-06-10	0.9200	0.9200	0.7200	0.7600	-3.797%	125	4,980	-88.158%
2026-06-09	0.9300	1.2000	0.6800	0.7900	-21.000%	95	4,869	-88.608%
2026-06-08	1.0000	1.0800	0.9000	1.0000	-9.091%	292	4,870	-91.000%
2026-06-05	1.4900	1.4900	1.0200	1.1000	-26.667%	6,612	5,051	-91.818%
2026-06-04	2.0900	2.0900	1.4300	1.5000	-18.919%	392	8,531	-94.000%
2026-06-03	2.0100	2.1800	1.5800	1.8500	-13.551%	706	8,438	-95.135%
2026-06-02	2.8200	3.3000	2.1400	2.1400	-40.556%	716	8,456	-95.794%
2026-06-01	2.9100	4.0500	2.5600	3.6000	+85.567%	8,051	8,076	-97.500%
2026-05-29	1.3100	2.0900	1.3100	1.9400	+61.667%	704	2,076	-95.361%
2026-05-28	1.0200	1.4000	0.9700	1.2000	+41.176%	252	1,865	-92.500%
2026-05-27	0.8200	0.8500	0.7800	0.8500	-5.556%	20	1,887	-89.412%
2026-05-26	0.9700	0.9900	0.8600	0.9000	-6.250%	98	1,888	-90.000%
2026-05-22	1.1100	1.1100	0.9600	0.9600	-8.571%	11	1,903	-90.625%
2026-05-21	1.0500	1.1100	1.0000	1.0500	-2.778%	29	1,897	-91.429%
2026-05-20	0.9200	1.0800	0.8000	1.0800	+6.931%	84	1,897	-91.667%
2026-05-19	0.9000	1.3200	0.9000	1.0100	-9.821%	182	1,916	-91.089%
2026-05-18	1.1100	1.2000	1.0000	1.1200	-8.943%	105	1,916	-91.964%
2026-05-15	1.1400	1.3500	1.1000	1.2300	+29.474%	421	1,916	-92.683%
2026-05-14	0.7500	0.9800	0.7500	0.9500	+26.667%	25	1,952	-90.526%
2026-05-13	0.6000	0.8000	0.6000	0.7500	+2.740%	105	1,938	-88.000%
2026-05-12	0.8000	0.8000	0.7300	0.7300	-7.595%	93	1,938	-87.671%
2026-05-11	0.7000	0.8100	0.7000	0.7900	-3.659%	60	1,938	-88.608%
2026-05-08	0.8400	0.8600	0.7500	0.8200	-3.529%	77	1,879	-89.024%
2026-05-07	0.9000	1.1000	0.8500	0.8500	+19.718%	48	1,878	-89.412%
2026-05-06	0.5500	0.7800	0.5500	0.7100	+33.962%	101	1,861	-87.324%
2026-05-05	0.7100	0.8700	0.5300	0.5300	-24.286%	26	1,846	-83.019%
2026-05-04	1.1000	1.1000	0.7000	0.7000	-34.579%	64	1,851	-87.143%
2026-05-01	0.9400	1.1200	0.9200	1.0700	+13.830%	44	1,842	-91.589%
2026-04-30	1.1000	1.1000	0.6800	0.9400	-51.795%	670	1,842	-90.426%
2026-04-29	2.0600	2.2500	1.8400	1.9500	-15.217%	669	1,959	-95.385%
2026-04-28	2.1600	2.3500	2.1600	2.3000	+6.977%	26	1,671	-96.087%
2026-04-27	1.9400	2.1500	1.8000	2.1500	+9.137%	106	1,670	-95.814%
2026-04-24	1.6600	1.9700	1.6100	1.9700	+27.922%	196	1,692	-95.431%
2026-04-23	1.6500	1.7500	1.5000	1.5400	-24.878%	554	1,669	-94.156%
2026-04-22	1.8500	2.0500	1.8500	2.0500	+26.543%	743	1,884	-95.610%
2026-04-21	1.4300	1.9200	1.4300	1.6200	+15.714%	82	1,395	-94.444%
2026-04-20	1.5000	1.7100	1.4000	1.4000	-16.168%	26	1,395	-93.571%
2026-04-17	2.2600	2.2600	1.6500	1.6700	-7.222%	75	1,384	-94.611%
2026-04-16	2.2500	2.2500	1.7300	1.8000	+12.500%	60	1,414	-95.000%
2026-04-15	1.5000	1.7000	1.2700	1.6000	+22.137%	352	1,415	-94.375%
2026-04-14	1.2200	1.3400	1.1900	1.3100	+50.575%	175	1,572	-93.130%
2026-04-13	0.5100	0.8700	0.5100	0.8700	+107.143%	87	1,522	-89.655%
2026-04-09	0.3800	0.4200	0.3800	0.4200	+13.514%	77	1,480	-78.571%
2026-04-08	0.3800	0.3800	0.3600	0.3700	-11.905%	3	1,481	-75.676%
2026-04-07	0.4500	0.4500	0.4000	0.4200	+5.000%	6	1,483	-78.571%
2026-04-06	0.4100	0.4100	0.4000	0.4000	-6.977%	3	1,477	-77.500%
2026-04-02	0.4400	0.4400	0.4000	0.4300	-24.561%	55	1,427	-79.070%
2026-04-01	0.5200	0.5700	0.5200	0.5700	+29.545%	2	1,427	-84.211%
2026-03-31	0.5400	0.5400	0.3600	0.4400	-10.204%	15	1,427	-79.545%
2026-03-30	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,439	-81.633%
2026-03-27	0.5000	0.5000	0.4600	0.4900	-3.922%	15	1,440	-81.633%
2026-03-26	0.5100	0.5100	0.5100	0.5100	-1.923%	15	1,425	-82.353%
2026-03-25	0.5900	0.5900	0.5000	0.5200	-13.333%	32	1,418	-82.692%
2026-03-24	0.6100	0.6200	0.5800	0.6000	-18.919%	106	1,414	-85.000%
2026-03-23	0.7200	0.7700	0.6900	0.7400	+1.370%	11	1,317	-87.838%
2026-03-20	0.7400	0.7900	0.7300	0.7300	-7.595%	12	1,318	-87.671%
2026-03-19	0.8600	0.8600	0.7900	0.7900	-3.659%	6	1,318	-88.608%
2026-03-18	0.9000	0.9400	0.8200	0.8200	-13.684%	6	1,319	-89.024%
2026-03-17	0.9800	0.9800	0.9500	0.9500	-7.767%	5	1,318	-90.526%
2026-03-16	1.0300	1.0400	1.0000	1.0300	-4.630%	67	1,322	-91.262%
2026-03-13	1.1000	1.1200	1.0100	1.0800	-10.000%	15	1,273	-91.667%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-4.000%	2	1,273	-92.500%
2026-03-11	1.3600	1.3600	1.1400	1.2500	+2.459%	17	1,273	-92.800%
2026-03-10	1.3600	1.3600	1.2200	1.2200	-12.230%	14	1,269	-92.623%
2026-03-09	1.3800	1.3900	1.3800	1.3900	-18.235%	9	1,261	-93.525%
2026-03-06	1.8800	1.8800	1.7000	1.7000	-8.108%	11	1,252	-94.706%
2026-03-05	1.9200	1.9200	1.7500	1.8500	-1.070%	8	1,257	-95.135%
2026-03-04	1.7400	1.8700	1.5500	1.8700	+5.056%	5	1,252	-95.187%
2026-03-03	1.7700	1.8300	1.7700	1.7800	0.000%	18	1,252	-94.944%
2026-03-02	1.7100	1.7800	1.7100	1.7800	+5.325%	4	1,245	-94.944%
2026-02-27	1.7200	1.8300	1.6900	1.6900	-14.646%	5	1,244	-94.675%
2026-02-26	1.9500	2.0500	1.8300	1.9800	+8.791%	1,811	1,243	-95.455%
2026-02-25	1.6200	1.8200	1.5800	1.8200	+25.517%	17	905	-95.055%
2026-02-24	1.2600	1.4500	1.2600	1.4500	+16.935%	7	905	-93.793%
2026-02-23	1.4000	1.4700	1.2400	1.2400	-21.519%	54	904	-92.742%
2026-02-20	1.6300	1.7000	1.5800	1.5800	-12.222%	11	911	-94.304%
2026-02-19	1.7500	1.8200	1.7500	1.8000	+4.046%	12	907	-95.000%
2026-02-18	1.6000	1.7400	1.6000	1.7300	+8.805%	9	900	-94.798%
2026-02-17	1.8400	1.8400	1.5900	1.5900	-22.439%	210	899	-94.340%
2026-02-13	1.8100	2.0500	1.8100	2.0500	+9.043%	37	780	-95.610%
2026-02-12	2.0500	2.0500	1.8800	1.8800	-11.737%	6	780	-95.213%
2026-02-11	2.3800	2.3800	2.0400	2.1300	-10.127%	32	783	-95.775%
2026-02-10	2.7900	3.1100	2.3700	2.3700	-6.693%	68	780	-96.203%
2026-02-09	2.1800	2.5600	2.1800	2.5400	+24.510%	91	767	-96.457%
2026-02-06	1.8900	2.1000	1.7300	2.0400	+12.707%	154	800	-95.588%
2026-02-05	2.0000	2.0000	1.7800	1.8100	-24.896%	75	841	-95.028%
2026-02-04	2.3300	2.5500	2.2200	2.4100	+16.990%	139	788	-96.266%
2026-02-03	2.5200	2.5200	2.0500	2.0600	-20.463%	231	764	-95.631%
2026-02-02	3.3600	3.3600	2.5900	2.5900	-20.308%	182	699	-96.525%
2026-01-30	3.7300	3.7300	3.1500	3.2500	-18.750%	28	652	-97.231%
2026-01-29	3.8000	4.3500	3.1000	4.0000	-58.549%	186	641	-97.750%
2026-01-28	9.2500	9.6500	8.8000	9.6500	+1.901%	19	596	-99.067%
2026-01-27	8.6000	9.4700	8.3600	9.4700	+23.629%	438	597	-99.050%
2026-01-26	7.6000	7.6600	7.5500	7.6600	+5.655%	19	407	-98.825%
2026-01-23	4.9500	7.2500	4.9500	7.2500	+49.485%	10	421	-98.759%
2026-01-22	4.8500	4.8500	4.8500	4.8500	+19.753%	5	418	-98.144%
2026-01-21	4.5000	4.5000	3.9500	4.0500	-14.737%	14	423	-97.778%
2026-01-20	4.6500	4.7500	4.6500	4.7500	-12.037%	11	425	-98.105%
2026-01-16	5.8300	5.9000	5.4000	5.4000	-6.087%	7	421	-98.333%
2026-01-15	5.7500	5.8600	5.6900	5.7500	-6.958%	19	421	-98.435%
2026-01-14	6.5000	6.5000	6.1500	6.1800	-1.905%	156	406	-98.544%
2026-01-13	7.1000	7.1000	6.3000	6.3000	-20.854%	4	493	-98.571%
2026-01-12	7.9500	7.9600	7.9500	7.9600	+2.710%	26	495	-98.869%
2026-01-09	7.6100	7.7500	7.6100	7.7500	-8.824%	3	521	-98.839%
2026-01-07	8.2000	9.5500	8.2000	8.5000	+16.438%	21	521	-98.941%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+1.955%	4	516	-98.767%
2026-01-05	7.2800	7.4000	7.1000	7.1600	-3.243%	43	505	-98.743%
2026-01-02	8.6000	8.6000	7.1500	7.4000	-16.384%	112	505	-98.784%
2025-12-31	9.0500	9.0500	8.8500	8.8500	-6.842%	54	412	-98.983%
2025-12-30	9.5000	9.5000	9.5000	9.5000	+0.211%	50	412	-99.053%
2025-12-29	10.0300	10.0300	9.3900	9.4800	-3.265%	35	362	-99.051%
2025-12-26	9.9000	9.9000	9.8000	9.8000	-6.667%	5	357	-99.082%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+6.061%	1	356	-99.143%
2025-12-23	10.1000	10.1000	9.9000	9.9000	-4.348%	8	356	-99.091%
2025-12-22	10.2000	10.3500	10.2000	10.3500	-0.481%	12	356	-99.130%
2025-12-19	10.4000	10.4000	10.4000	10.4000	-7.556%	1	355	-99.135%
2025-12-18	10.1900	11.2500	10.1500	11.2500	+14.213%	12	355	-99.200%
2025-12-17	9.3500	9.8500	9.3500	9.8500	+0.716%	9	353	-99.086%
2025-12-16	9.0000	9.7800	9.0000	9.7800	+3.383%	2	352	-99.080%
2025-12-15	10.2700	10.2700	9.4500	9.4600	-13.528%	39	351	-99.049%
2025-12-12	11.4500	11.4500	10.9400	10.9400	-8.833%	5	360	-99.177%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+4.439%	1	362	-99.250%
2025-12-10	12.0500	12.3500	11.4900	11.4900	-17.457%	5	362	-99.217%
2025-12-09	14.2100	14.2100	13.9200	13.9200	-1.277%	33	360	-99.353%
2025-12-08	13.6000	14.1000	13.5800	14.1000	+13.253%	8	375	-99.362%
2025-12-05	12.7000	12.7000	12.1700	12.4500	+6.501%	3	376	-99.277%
2025-12-04	11.6900	11.6900	11.6900	11.6900	-3.388%	1	374	-99.230%
2025-12-03	11.6500	12.5500	11.3000	12.1000	-11.420%	66	374	-99.256%
2025-12-02	13.0900	14.3800	13.0900	13.6600	+5.483%	19	323	-99.341%
2025-12-01	13.5100	13.5100	12.9500	12.9500	-10.690%	22	316	-99.305%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+14.625%	1	315	-99.379%
2025-11-26	13.1500	13.1500	12.5000	12.6500	+10.480%	4	314	-99.289%
2025-11-25	10.7500	11.4500	9.5500	11.4500	+7.512%	124	314	-99.214%
2025-11-24	10.8000	11.2000	10.5500	10.6500	-3.620%	111	343	-99.155%
2025-11-21	11.7300	11.7300	11.0000	11.0500	-19.166%	70	280	-99.186%
2025-11-20	15.0900	15.1500	13.6700	13.6700	-7.946%	32	234	-99.342%
2025-11-19	16.4000	16.4000	14.2500	14.8500	-14.162%	16	229	-99.394%
2025-11-18	17.1400	17.3000	16.0000	17.3000	-12.405%	11	226	-99.480%
2025-11-17	20.7000	20.7000	19.7500	19.7500	-2.034%	2	222	-99.544%
2025-11-13	20.1600	20.1600	20.1600	20.1600	-4.228%	1	222	-99.554%
2025-11-12	19.8900	21.0500	19.8900	21.0500	+3.186%	2	222	-99.572%
2025-11-11	18.9000	20.4000	18.6900	20.4000	+3.030%	6	221	-99.559%
2025-11-10	19.0000	20.0000	18.5500	19.8000	+6.739%	13	221	-99.545%
2025-11-07	18.3500	18.5500	17.9400	18.5500	-0.054%	7	225	-99.515%
2025-11-06	19.9000	19.9000	18.4800	18.5600	-11.619%	21	223	-99.515%
2025-11-05	21.8500	21.8500	21.0000	21.0000	-5.830%	7	213	-99.571%
2025-11-04	21.0000	22.3000	21.0000	22.3000	-2.407%	10	212	-99.596%
2025-11-03	24.0400	24.0400	22.8500	22.8500	-5.967%	4	214	-99.606%
2025-10-31	25.0600	25.6000	23.9500	24.3000	-7.955%	13	214	-99.630%
2025-10-30	30.3000	30.8500	25.0000	26.4000	-22.124%	411	210	-99.659%
2025-10-29	34.6500	34.6500	33.2700	33.9000	-4.507%	21	270	-99.735%
2025-10-28	36.1500	37.1000	33.1500	35.5000	+22.456%	24	266	-99.746%
2025-10-27	28.2900	29.0500	28.2300	28.9900	+14.179%	136	260	-99.690%
2025-10-24	24.9900	26.0500	24.9900	25.3900	+3.337%	99	260	-99.646%
2025-10-23	24.5100	25.6000	24.5100	24.5700	+1.320%	74	216	-99.634%
2025-10-22	25.0300	25.0300	24.0500	24.2500	+6.127%	13	215	-99.629%
2025-10-21	22.1500	22.8500	21.8000	22.8500	+1.556%	55	210	-99.606%
2025-10-20	22.3000	22.5500	22.3000	22.5000	0.000%	40	221	-99.600%
2025-10-17	21.8500	22.5000	21.5500	22.5000	+4.118%	5	201	-99.600%
2025-10-16	22.0000	23.0000	21.5700	21.6100	-1.324%	51	200	-99.584%
2025-10-15	22.5500	23.5400	21.9000	21.9000	-4.783%	13	213	-99.589%
2025-10-14	21.6400	23.0000	21.0000	23.0000	+1.322%	21	208	-99.609%
2025-10-13	22.0000	22.7000	22.0000	22.7000	+1.977%	27	198	-99.604%
2025-10-10	25.5000	25.5000	22.2600	22.2600	-9.217%	24	171	-99.596%
2025-10-09	25.7500	25.7500	24.3000	24.5200	-5.801%	45	174	-99.633%
2025-10-08	26.0300	26.0300	26.0300	26.0300	+2.723%	1	182	-99.654%
2025-10-07	26.5500	26.6000	25.3400	25.3400	-8.849%	30	181	-99.645%
2025-10-06	24.2000	28.0000	24.2000	27.8000	+19.776%	68	155	-99.676%
2025-10-01	21.2500	23.2100	21.2500	23.2100	+2.927%	10	124	-99.612%
2025-09-30	22.2500	22.5500	22.0200	22.5500	+3.204%	24	125	-99.601%
2025-09-29	21.8000	21.8500	21.8000	21.8500	+9.689%	2	123	-99.588%
2025-09-26	19.8800	19.9500	19.4800	19.9200	+2.154%	26	122	-99.548%
2025-09-25	19.5000	19.5000	19.5000	19.5000	-8.665%	1	127	-99.538%
2025-09-23	21.3500	21.3500	21.3500	21.3500	-8.565%	1	128	-99.578%
2025-09-19	21.7000	23.3500	21.6500	23.3500	+9.624%	6	129	-99.615%
2025-09-18	21.3000	21.3000	21.3000	21.3000	+3.902%	1	130	-99.577%
2025-09-17	20.3200	20.6500	20.3200	20.5000	-3.073%	4	129	-99.561%
2025-09-16	21.8200	22.2600	21.1500	21.1500	-4.515%	31	127	-99.574%
2025-09-15	21.3600	22.1500	21.2500	22.1500	+1.839%	60	111	-99.594%
2025-09-12	19.9500	21.7500	19.9500	21.7500	+23.229%	4	53	-99.586%
2025-09-11	17.8500	18.1000	17.6000	17.6500	-1.671%	17	52	-99.490%
2025-09-10	17.4000	17.9500	17.3000	17.9500	+3.757%	6	45	-99.499%
2025-09-09	16.9200	17.3000	16.9200	17.3000	+2.793%	6	39	-99.480%
2025-09-08	16.7300	16.8300	16.7300	16.8300	+6.857%	5	44	-99.465%
2025-09-05	17.5000	17.5000	15.7500	15.7500	-19.231%	4	45	-99.429%
2025-08-29	20.0200	20.0200	19.5000	19.5000	-6.024%	22	37	-99.538%
2025-08-28	20.4500	20.7500	20.4000	20.7500	+15.987%	17	37	-99.566%
2025-08-26	17.8900	17.8900	17.8900	17.8900	-12.944%	1	30	-99.497%
2025-08-22	20.3500	20.5500	20.3500	20.5500	-1.675%	12	30	-99.562%
2025-08-20	20.0000	20.9000	20.0000	20.9000	-9.209%	12	29	-99.569%
2025-08-19	22.7400	23.0200	22.7400	23.0200	-2.043%	2	18	-99.609%
2025-08-18	25.3500	25.3500	23.5000	23.5000	-9.441%	4	16	-99.617%
2025-08-14	26.5900	26.5900	25.9500	25.9500	-6.046%	6	13	-99.653%
2025-08-12	27.8200	27.8200	27.5400	27.6200	0.000%	10	8	-99.674%