Dark

MSFT20260821C610
MSFT Aug 21 2026 610.00 Call (MSFT260821C00610000)
option OPRA

EOD

Aug 3, 2026

0.0700+75.000%(+0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0700	0.0300	0.0700	+75.000%	15	590	0.000%
2026-07-31	0.0600	0.0600	0.0200	0.0400	-33.333%	21	598	+75.000%
2026-07-30	0.0500	0.1000	0.0500	0.0600	0.000%	69	581	+16.667%
2026-07-29	0.0500	0.0700	0.0300	0.0600	-25.000%	47	519	+16.667%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	8	506	-12.500%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-46.154%	5	506	0.000%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-50.000%	4	506	-46.154%
2026-07-20	0.2600	0.2600	0.2600	0.2600	-25.714%	4	509	-73.077%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+105.882%	2	507	-80.000%
2026-07-16	0.2800	0.2800	0.1700	0.1700	+21.429%	4	507	-58.824%
2026-07-15	0.2700	0.2700	0.1400	0.1400	0.000%	25	508	-50.000%
2026-07-14	0.2500	0.2500	0.1000	0.1400	-30.000%	14	513	-50.000%
2026-07-13	0.2700	0.4700	0.1600	0.2000	+25.000%	5	513	-65.000%
2026-07-10	0.2700	0.2700	0.1600	0.1600	-27.273%	8	511	-56.250%
2026-07-08	0.2500	0.2800	0.2200	0.2200	-45.000%	5	509	-68.182%
2026-07-06	0.3200	0.4000	0.3200	0.4000	+1,900.000%	6	506	-82.500%
2026-07-01	0.0200	0.0200	0.0200	0.0200	-96.000%	3	500	+250.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+47.059%	1	502	-86.000%
2026-06-25	0.3500	0.4800	0.2900	0.3400	-20.930%	21	502	-79.412%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-10.417%	1	492	-83.721%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-14.286%	2	491	-85.417%
2026-06-22	0.6600	0.6600	0.5600	0.5600	-20.000%	40	490	-87.500%
2026-06-18	0.6900	0.7000	0.6900	0.7000	+2.941%	18	473	-90.000%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+9.677%	4	473	-89.706%
2026-06-12	0.6200	0.6200	0.6200	0.6200	0.000%	1	473	-88.710%
2026-06-11	0.5900	0.6200	0.5900	0.6200	0.000%	2	473	-88.710%
2026-06-10	0.6700	0.6700	0.6200	0.6200	-1.587%	4	472	-88.710%
2026-06-09	0.7400	0.7400	0.6300	0.6300	-28.409%	6	468	-88.889%
2026-06-08	0.9100	0.9300	0.8800	0.8800	-11.111%	5	472	-92.045%
2026-06-05	1.0700	1.0700	0.9900	0.9900	-24.427%	3	468	-92.929%
2026-06-04	1.6400	1.6600	1.3100	1.3100	-21.084%	12	468	-94.656%
2026-06-03	1.6600	1.6700	1.3900	1.6600	-14.872%	64	466	-95.783%
2026-06-02	2.3000	2.3000	1.9500	1.9500	-36.893%	131	451	-96.410%
2026-06-01	2.0000	3.3600	2.0000	3.0900	+93.125%	84	370	-97.735%
2026-05-29	1.0000	1.6100	1.0000	1.6000	+58.416%	138	372	-95.625%
2026-05-28	1.0900	1.0900	1.0100	1.0100	+34.667%	2	358	-93.069%
2026-05-27	0.7500	0.7500	0.6800	0.7500	-16.667%	33	358	-90.667%
2026-05-20	0.8900	0.9000	0.8000	0.9000	+12.500%	33	345	-92.222%
2026-05-19	1.0800	1.0900	0.8000	0.8000	-14.894%	19	323	-91.250%
2026-05-18	1.1200	1.1200	0.9300	0.9400	-8.738%	11	323	-92.553%
2026-05-15	0.9000	1.1300	0.9000	1.0300	+60.938%	29	323	-93.204%
2026-05-13	0.6400	0.6400	0.6400	0.6400	+4.918%	1	298	-89.063%
2026-05-12	0.6000	0.6500	0.6000	0.6100	-11.594%	3	298	-88.525%
2026-05-08	0.6900	0.6900	0.6900	0.6900	+15.000%	1	298	-89.855%
2026-05-07	0.7400	0.8500	0.6000	0.6000	-6.250%	7	298	-88.333%
2026-05-06	0.6600	0.6600	0.6400	0.6400	+6.667%	3	300	-89.063%
2026-05-04	0.8100	0.8100	0.6000	0.6000	-33.333%	9	300	-88.333%
2026-05-01	0.9100	0.9100	0.9000	0.9000	+13.924%	4	298	-92.222%
2026-04-30	0.5600	0.7900	0.5600	0.7900	-57.979%	2	298	-91.139%
2026-04-28	1.8900	1.8900	1.8800	1.8800	+9.942%	24	296	-96.277%
2026-04-27	1.5900	1.7700	1.5900	1.7100	+12.500%	25	283	-95.906%
2026-04-21	1.5000	1.5200	1.4800	1.5200	+19.685%	3	285	-95.395%
2026-04-20	1.2700	1.2700	1.2700	1.2700	-14.189%	1	285	-94.488%
2026-04-17	1.5200	1.9000	1.4800	1.4800	-9.756%	94	284	-95.270%
2026-04-16	1.6400	1.6400	1.6400	1.6400	+19.708%	10	248	-95.732%
2026-04-15	1.3700	1.3700	1.3700	1.3700	+30.476%	5	248	-94.891%
2026-04-14	1.1000	1.1000	1.0500	1.0500	+45.833%	11	251	-93.333%
2026-04-13	0.5900	0.7200	0.5900	0.7200	+140.000%	4	251	-90.278%
2026-04-02	0.3000	0.3000	0.3000	0.3000	-47.368%	1	254	-76.667%
2026-03-31	0.5400	0.5700	0.5400	0.5700	+35.714%	2	254	-87.719%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-34.375%	1	253	-83.333%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-8.571%	1	253	-89.063%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-23.077%	1	254	-90.000%
2026-03-18	0.9100	0.9100	0.9100	0.9100	-1.087%	1	254	-92.308%
2026-03-16	0.8800	0.9200	0.8800	0.9200	-2.128%	13	253	-92.391%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-11.321%	2	247	-92.553%
2026-03-12	1.0600	1.0600	1.0600	1.0600	-13.115%	2	249	-93.396%
2026-03-09	1.2200	1.2200	1.2200	1.2200	-17.568%	2	249	-94.262%
2026-02-27	1.4900	1.4900	1.4800	1.4800	-15.909%	2	250	-95.270%
2026-02-26	1.8500	1.8500	1.7600	1.7600	+18.121%	3	251	-96.023%
2026-02-25	1.4900	1.4900	1.4900	1.4900	+27.350%	1	250	-95.302%
2026-02-24	1.1000	1.1700	1.1000	1.1700	-0.847%	5	250	-94.017%
2026-02-23	1.1800	1.1800	1.1800	1.1800	-17.483%	2	249	-94.068%
2026-02-20	1.4600	1.4600	1.4300	1.4300	-8.333%	9	251	-95.105%
2026-02-19	1.5600	1.5600	1.5600	1.5600	+2.632%	3	248	-95.513%
2026-02-18	1.4500	1.5200	1.4500	1.5200	+3.401%	33	245	-95.395%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-18.333%	1	255	-95.238%
2026-02-13	1.6600	1.8000	1.6100	1.8000	-5.759%	6	256	-96.111%
2026-02-12	1.6800	1.9100	1.6800	1.9100	+3.243%	3	256	-96.335%
2026-02-11	2.0000	2.0000	1.8500	1.8500	+9.467%	55	253	-96.216%
2026-02-06	1.6900	1.6900	1.6900	1.6900	+1.807%	1	237	-95.858%
2026-02-05	1.6800	1.6800	1.6600	1.6600	-7.778%	6	236	-95.783%
2026-02-03	2.1200	2.1300	1.8000	1.8000	-21.739%	13	231	-96.111%
2026-02-02	2.5000	2.5000	2.3000	2.3000	-23.333%	16	235	-96.957%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+2.041%	1	246	-97.667%
2026-01-29	3.3500	3.3500	2.9400	2.9400	-61.518%	10	246	-97.619%
2026-01-28	7.7300	7.7300	7.6000	7.6400	-2.427%	3	239	-99.084%
2026-01-27	7.6000	7.8300	7.5500	7.8300	+12.662%	302	238	-99.106%
2026-01-26	6.9500	6.9500	6.9500	6.9500	+13.934%	4	386	-98.993%
2026-01-23	5.8600	6.6000	5.8600	6.1000	+82.090%	14	383	-98.852%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-17.284%	1	393	-97.910%
2026-01-20	4.0500	4.0500	4.0500	4.0500	-17.178%	3	393	-98.272%
2026-01-16	4.9000	4.9000	4.8700	4.8900	-0.204%	3	391	-98.569%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-24.031%	2	391	-98.571%
2026-01-12	6.4500	6.4500	6.4500	6.4500	-3.008%	3	391	-98.915%
2026-01-09	6.6500	6.6500	6.6500	6.6500	+2.308%	2	389	-98.947%
2026-01-08	6.6000	6.6500	6.5000	6.5000	+8.333%	23	388	-98.923%
2026-01-05	6.2600	6.2600	6.0000	6.0000	-5.512%	40	391	-98.833%
2026-01-02	6.9000	6.9000	6.3500	6.3500	-17.532%	20	391	-98.898%
2025-12-31	7.7000	7.7000	7.7000	7.7000	-4.938%	1	389	-99.091%
2025-12-30	8.1000	8.1000	8.1000	8.1000	-4.028%	1	389	-99.136%
2025-12-29	8.4400	8.4400	8.4400	8.4400	-1.287%	3	390	-99.171%
2025-12-26	8.5600	8.5600	8.5500	8.5500	-3.933%	5	390	-99.181%
2025-12-24	8.9000	8.9000	8.9000	8.9000	+3.488%	1	390	-99.213%
2025-12-23	8.6000	8.6000	8.6000	8.6000	-2.273%	10	390	-99.186%
2025-12-22	8.8500	8.8500	8.8000	8.8000	+9.317%	10	379	-99.205%
2025-12-17	8.0500	8.0500	8.0500	8.0500	-2.424%	1	379	-99.130%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-24.173%	1	379	-99.152%
2025-12-11	10.8800	10.8800	10.8800	10.8800	+3.817%	3	379	-99.357%
2025-12-10	10.6500	10.6500	10.4800	10.4800	-15.823%	4	379	-99.332%
2025-12-09	12.4500	12.4500	12.4500	12.4500	+19.139%	1	375	-99.438%
2025-12-04	10.6200	10.6200	10.4500	10.4500	-3.241%	3	374	-99.330%
2025-12-03	10.0000	11.0000	9.8500	10.8000	-12.551%	30	374	-99.352%
2025-12-02	12.3800	12.3800	12.3500	12.3500	+7.391%	2	366	-99.433%
2025-12-01	11.5000	11.5000	11.5000	11.5000	-9.449%	1	365	-99.391%
2025-11-28	12.7000	12.7000	12.7000	12.7000	+7.627%	1	364	-99.449%
2025-11-26	12.1000	12.1000	11.7400	11.8000	+17.413%	4	361	-99.407%
2025-11-25	8.3500	10.0500	8.3500	10.0500	+9.956%	7	361	-99.303%
2025-11-24	9.1400	9.1400	9.1400	9.1400	-5.285%	1	361	-99.234%
2025-11-21	10.5200	10.5200	9.6500	9.6500	-16.087%	24	360	-99.275%
2025-11-20	13.1600	13.2000	11.5000	11.5000	-11.538%	99	350	-99.391%
2025-11-19	13.3000	13.3000	12.6000	13.0000	-12.162%	81	284	-99.462%
2025-11-18	14.9000	14.9000	14.2500	14.8000	-18.860%	6	220	-99.527%
2025-11-17	18.2400	18.2400	18.2400	18.2400	-1.245%	1	217	-99.616%
2025-11-14	16.8000	18.4700	16.8000	18.4700	+12.553%	4	218	-99.621%
2025-11-12	16.4100	16.4100	16.4100	16.4100	-9.686%	2	219	-99.573%
2025-11-11	18.1700	18.1700	18.1700	18.1700	+3.829%	1	217	-99.615%
2025-11-10	17.1000	17.5000	17.1000	17.5000	+6.903%	12	216	-99.600%
2025-11-07	15.7500	16.3700	15.7500	16.3700	-13.156%	10	215	-99.572%
2025-11-05	18.8500	18.8500	18.8500	18.8500	-11.294%	2	216	-99.629%
2025-11-03	21.7400	21.7400	21.2500	21.2500	-3.672%	2	215	-99.671%
2025-10-31	22.3700	22.3700	21.6800	22.0600	-1.737%	4	215	-99.683%
2025-10-30	25.4900	25.8400	22.4000	22.4500	-29.157%	53	214	-99.688%
2025-10-29	30.0800	31.6900	29.8700	31.6900	+0.988%	109	213	-99.779%
2025-10-28	32.2000	32.5900	30.5300	31.3800	+20.692%	109	205	-99.777%
2025-10-27	25.8500	26.0900	25.2800	26.0000	+15.197%	96	207	-99.731%
2025-10-24	22.9600	22.9600	22.3600	22.5700	+3.059%	58	207	-99.690%
2025-10-23	22.0600	22.9400	21.9000	21.9000	+1.155%	30	198	-99.680%
2025-10-22	22.1800	23.3000	21.6000	21.6500	+7.711%	227	200	-99.677%
2025-10-21	19.2000	20.1000	19.2000	20.1000	+1.413%	6	42	-99.652%
2025-10-17	19.0800	19.8900	18.8100	19.8200	+3.068%	30	40	-99.647%
2025-10-16	20.4600	20.4600	19.0400	19.2300	-5.504%	38	41	-99.636%
2025-10-13	20.2200	20.3500	20.2200	20.3500	-5.568%	2	42	-99.656%
2025-10-09	21.5500	21.5500	21.5500	21.5500	-6.710%	2	43	-99.675%
2025-10-06	22.3700	23.1000	22.3700	23.1000	+9.635%	10	41	-99.697%
2025-10-03	20.8900	21.0700	20.8900	21.0700	+9.455%	2	38	-99.668%
2025-10-02	19.2500	19.2500	19.2500	19.2500	-7.095%	1	38	-99.636%
2025-10-01	20.4100	20.7200	20.4100	20.7200	+5.338%	4	38	-99.662%
2025-09-30	19.9100	19.9400	19.6500	19.6700	+2.769%	22	38	-99.644%
2025-09-29	18.6900	19.2800	18.5800	19.1400	+8.998%	36	38	-99.634%
2025-09-26	17.3000	17.5600	17.3000	17.5600	-4.305%	3	34	-99.601%
2025-09-23	19.0000	19.0000	18.3500	18.3500	-3.421%	9	34	-99.619%
2025-09-18	19.0000	19.0000	19.0000	19.0000	+6.622%	1	25	-99.632%
2025-09-17	17.8200	17.8200	17.8200	17.8200	-5.162%	1	24	-99.607%
2025-09-16	19.3800	19.9400	18.7900	18.7900	+9.883%	42	24	-99.627%
2025-09-02	17.1000	17.1000	17.1000	17.1000	+3.636%	2	10	-99.591%
2025-08-27	16.5000	16.5000	16.5000	16.5000	-8.840%	2	8	-99.576%
2025-08-22	18.1000	18.1000	18.1000	18.1000	+1.514%	1	6	-99.613%
2025-08-20	18.7500	18.7500	17.8300	17.8300	-24.128%	3	5	-99.607%
2025-08-14	23.5000	23.5000	23.5000	23.5000	0.000%	2	2	-99.702%