Dark

MSFT20260821C620
MSFT Aug 21 2026 620.00 Call (MSFT260821C00620000)
option OPRA

EOD

Aug 3, 2026

0.0600+100.000%(+0.0300)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0600	0.0800	0.0500	0.0600	+100.000%	101	1,204	0.000%
2026-07-31	0.0400	0.1300	0.0200	0.0300	0.000%	69	1,189	+100.000%
2026-07-30	0.0600	0.1300	0.0300	0.0300	-76.923%	131	1,163	+100.000%
2026-07-29	0.1300	0.1300	0.0300	0.1300	+62.500%	37	1,156	-53.846%
2026-07-27	0.0600	0.0800	0.0600	0.0800	0.000%	5	1,156	-25.000%
2026-07-24	0.0700	0.0800	0.0700	0.0800	-38.462%	12	1,155	-25.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+62.500%	3	1,152	-53.846%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	3	1,154	-25.000%
2026-07-20	0.1500	0.1500	0.0900	0.1000	-37.500%	22	1,153	-40.000%
2026-07-17	0.2000	0.2300	0.1600	0.1600	+6.667%	34	1,163	-62.500%
2026-07-16	0.2000	0.2100	0.1500	0.1500	-11.765%	21	1,137	-60.000%
2026-07-15	0.1300	0.1800	0.1300	0.1700	+88.889%	12	1,146	-64.706%
2026-07-14	0.1300	0.1300	0.0800	0.0900	0.000%	9	1,143	-33.333%
2026-07-13	0.2500	0.2500	0.0900	0.0900	-43.750%	1,102	1,137	-33.333%
2026-07-10	0.1300	0.1800	0.1000	0.1600	-11.111%	5	1,015	-62.500%
2026-07-09	0.2600	0.2600	0.1800	0.1800	-5.263%	35	1,013	-66.667%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-24.000%	2	1,013	-68.421%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-40.476%	2	1,013	-76.000%
2026-07-02	0.4200	0.4200	0.4200	0.4200	+23.529%	1	1,010	-85.714%
2026-07-01	0.3600	0.3600	0.3400	0.3400	+3.030%	3	1,010	-82.353%
2026-06-29	0.4600	0.4600	0.3300	0.3300	-17.500%	7	1,008	-81.818%
2026-06-26	0.4800	0.4800	0.3700	0.4000	+17.647%	4	1,008	-85.000%
2026-06-25	0.3200	0.3400	0.2900	0.3400	-8.108%	26	1,007	-82.353%
2026-06-24	0.3900	0.4200	0.3700	0.3700	-26.000%	14	996	-83.784%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-5.660%	1	985	-88.000%
2026-06-22	0.5600	0.5600	0.5300	0.5300	-18.462%	14	986	-88.679%
2026-06-18	0.7900	0.7900	0.5300	0.6500	+20.370%	7	993	-90.769%
2026-06-17	0.5300	0.5400	0.5200	0.5400	-5.263%	75	993	-88.889%
2026-06-16	0.5700	0.5700	0.5700	0.5700	-8.065%	1	993	-89.474%
2026-06-15	0.5100	0.6200	0.5100	0.6200	+3.333%	2	992	-90.323%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-13.043%	1	992	-90.000%
2026-06-10	0.5900	0.6900	0.4800	0.6900	+4.545%	13	993	-91.304%
2026-06-09	0.6600	0.6600	0.6600	0.6600	-26.667%	1	986	-90.909%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+7.143%	10	986	-93.333%
2026-06-05	1.1000	1.1700	0.8400	0.8400	-30.000%	4	976	-92.857%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-8.397%	1	976	-95.000%
2026-06-03	1.5900	1.6700	1.3100	1.3100	-24.277%	11	975	-95.420%
2026-06-02	1.9900	2.1000	1.7300	1.7300	-41.156%	27	968	-96.532%
2026-06-01	2.0700	2.9400	2.0700	2.9400	+101.370%	9	961	-97.959%
2026-05-29	1.0600	1.5000	1.0600	1.4600	+62.222%	98	957	-95.890%
2026-05-28	0.9500	0.9500	0.9000	0.9000	+42.857%	9	978	-93.333%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-3.077%	12	977	-90.476%
2026-05-26	0.7100	0.7100	0.6500	0.6500	-9.722%	4	979	-90.769%
2026-05-22	0.7300	0.7300	0.7100	0.7200	-5.263%	3	982	-91.667%
2026-05-20	0.7600	0.7600	0.7600	0.7600	-1.299%	1	980	-92.105%
2026-05-18	0.5400	0.7700	0.5400	0.7700	-12.500%	2	981	-92.208%
2026-05-15	0.9400	0.9600	0.8800	0.8800	+20.548%	77	981	-93.182%
2026-05-14	0.5300	0.7300	0.5300	0.7300	+43.137%	11	955	-91.781%
2026-05-12	0.5800	0.5800	0.5100	0.5100	-10.526%	11	954	-88.235%
2026-05-11	0.5500	0.5700	0.5500	0.5700	-10.938%	9	954	-89.474%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+16.364%	1	965	-90.625%
2026-05-06	0.5900	0.5900	0.5500	0.5500	+12.245%	2	964	-89.091%
2026-05-05	0.4700	0.4900	0.4700	0.4900	-5.769%	2	964	-87.755%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-20.000%	17	964	-88.462%
2026-04-30	0.5500	0.6500	0.5200	0.6500	-53.237%	14	950	-90.769%
2026-04-29	1.5100	1.5100	1.3900	1.3900	-20.115%	3	956	-95.683%
2026-04-28	1.2400	1.7400	1.2400	1.7400	+17.568%	82	957	-96.552%
2026-04-27	1.5300	1.5300	1.4700	1.4800	-3.896%	40	898	-95.946%
2026-04-24	1.2400	1.5400	1.2400	1.5400	+33.913%	16	900	-96.104%
2026-04-23	1.1600	1.1600	1.1500	1.1500	-20.690%	35	889	-94.783%
2026-04-22	1.4400	1.4500	1.4400	1.4500	+15.079%	2	859	-95.862%
2026-04-21	1.2500	1.3300	1.2500	1.2600	+24.752%	3	856	-95.238%
2026-04-20	1.1500	1.1500	0.9500	1.0100	-32.667%	30	856	-94.059%
2026-04-17	1.4100	1.5000	1.4100	1.5000	+10.294%	23	860	-96.000%
2026-04-16	1.3200	1.3600	1.3200	1.3600	+8.800%	2	860	-95.588%
2026-04-15	1.2400	1.2500	1.1100	1.2500	+30.208%	7	861	-95.200%
2026-04-14	1.0800	1.0800	0.9600	0.9600	+47.692%	8	864	-93.750%
2026-04-13	0.4100	0.6500	0.4100	0.6500	+66.667%	3	860	-90.769%
2026-04-10	0.3900	0.3900	0.3900	0.3900	+18.182%	2	860	-84.615%
2026-04-09	0.6000	0.6000	0.3300	0.3300	-2.941%	10	862	-81.818%
2026-04-08	0.2500	0.3400	0.2500	0.3400	+13.333%	4	854	-82.353%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-23.077%	2	856	-80.000%
2026-04-02	0.3400	0.4000	0.3300	0.3900	-2.500%	4	855	-84.615%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+2.564%	2	855	-85.000%
2026-03-30	0.3400	0.3900	0.3400	0.3900	-2.500%	2	853	-84.615%
2026-03-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	853	-85.000%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-13.043%	5	852	-85.000%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-23.333%	1	853	-86.957%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-7.692%	2	853	-90.000%
2026-03-18	0.6600	0.9100	0.6500	0.6500	-12.162%	3	853	-90.769%
2026-03-17	0.7400	0.7400	0.7400	0.7400	-5.128%	2	853	-91.892%
2026-03-13	0.8500	0.8500	0.7600	0.7800	-19.588%	6	855	-92.308%
2026-03-12	0.9000	0.9700	0.8900	0.9700	+6.593%	17	851	-93.814%
2026-03-11	0.9400	0.9400	0.8700	0.9100	+2.247%	3	839	-93.407%
2026-03-10	0.9400	0.9400	0.8900	0.8900	-7.292%	4	836	-93.258%
2026-03-09	1.0700	1.0700	0.9600	0.9600	-26.154%	12	833	-93.750%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-3.704%	1	851	-95.385%
2026-03-03	1.2500	1.3500	1.2500	1.3500	-11.184%	25	850	-95.556%
2026-02-26	1.5200	1.5200	1.5200	1.5200	+19.685%	2	837	-96.053%
2026-02-25	1.2700	1.2700	1.2700	1.2700	+24.510%	1	837	-95.276%
2026-02-24	1.0200	1.0200	0.9900	1.0200	-1.923%	6	837	-94.118%
2026-02-23	1.1000	1.1000	1.0400	1.0400	-30.667%	6	835	-94.231%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-6.832%	1	836	-96.000%
2026-02-11	1.6100	1.6100	1.6100	1.6100	-32.917%	1	836	-96.273%
2026-02-10	2.3500	2.4000	2.3500	2.4000	+31.148%	3	835	-97.500%
2026-02-09	1.8300	1.8300	1.8300	1.8300	+11.585%	1	838	-96.721%
2026-02-06	1.5000	1.6400	1.5000	1.6400	+12.329%	4	838	-96.341%
2026-02-05	1.3900	1.5400	1.3500	1.4600	-7.595%	11	837	-95.890%
2026-02-03	1.5800	1.5800	1.5800	1.5800	-21.000%	3	830	-96.203%
2026-02-02	2.2000	2.2000	2.0000	2.0000	-21.875%	10	830	-97.000%
2026-01-30	3.1500	3.1500	2.4000	2.5600	-16.066%	11	828	-97.656%
2026-01-29	2.6000	3.2500	2.4000	3.0500	-55.474%	103	822	-98.033%
2026-01-27	6.8500	6.8500	6.8500	6.8500	+24.545%	1	820	-99.124%
2026-01-23	5.5700	5.5700	5.5000	5.5000	+61.765%	3	819	-98.909%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+16.041%	1	819	-98.235%
2026-01-21	3.0000	3.0000	2.9300	2.9300	-12.537%	5	819	-97.952%
2026-01-20	3.4000	3.4000	3.3000	3.3500	-12.987%	34	822	-98.209%
2026-01-16	4.1500	4.1500	3.8500	3.8500	-7.229%	9	845	-98.442%
2026-01-14	4.0500	4.2000	4.0500	4.1500	-12.632%	21	845	-98.554%
2026-01-13	4.7500	4.7500	4.7500	4.7500	-12.844%	7	836	-98.737%
2026-01-12	5.4500	5.4500	5.4500	5.4500	-3.540%	30	831	-98.899%
2026-01-09	5.5000	5.6500	5.5000	5.6500	-0.877%	13	803	-98.938%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-12.308%	2	790	-98.947%
2026-01-07	6.8600	6.8600	6.5000	6.5000	+32.114%	51	788	-99.077%
2026-01-06	4.9200	4.9200	4.9200	4.9200	-4.466%	1	748	-98.780%
2026-01-05	5.1500	5.1500	5.1500	5.1500	-21.374%	5	748	-98.835%
2025-12-31	6.5500	6.5500	6.5400	6.5500	-4.658%	11	748	-99.084%
2025-12-29	6.8700	6.8700	6.8700	6.8700	-5.890%	1	748	-99.127%
2025-12-23	7.3000	7.3000	7.3000	7.3000	+2.817%	1	747	-99.178%
2025-12-16	7.2500	7.2500	7.1000	7.1000	-2.069%	24	747	-99.155%
2025-12-15	7.2500	7.2500	7.2500	7.2500	-15.205%	2	741	-99.172%
2025-12-12	8.5500	8.5500	8.5500	8.5500	-7.568%	1	741	-99.298%
2025-12-10	9.2500	9.2500	9.2500	9.2500	-16.667%	1	741	-99.351%
2025-12-08	10.9400	11.1000	10.9400	11.1000	+16.842%	3	741	-99.459%
2025-12-04	9.5000	9.5000	9.5000	9.5000	+4.741%	2	739	-99.368%
2025-12-03	9.0700	9.0700	9.0700	9.0700	-10.198%	1	739	-99.338%
2025-12-01	10.1000	10.1000	10.1000	10.1000	+15.429%	1	740	-99.406%
2025-11-25	8.3500	8.7500	8.3500	8.7500	+8.025%	6	740	-99.314%
2025-11-24	8.1000	8.1000	8.1000	8.1000	-8.475%	1	737	-99.259%
2025-11-21	9.0000	9.0000	8.5500	8.8500	-13.994%	7	737	-99.322%
2025-11-20	10.6100	10.6100	10.2900	10.2900	-9.339%	2	738	-99.417%
2025-11-19	11.5300	11.7500	11.1000	11.3500	-13.688%	8	738	-99.471%
2025-11-18	13.7900	13.7900	12.6500	13.1500	-24.207%	15	734	-99.544%
2025-11-13	17.3500	17.3500	17.3500	17.3500	+11.004%	1	734	-99.654%
2025-11-12	15.6300	15.6300	15.6300	15.6300	-3.815%	2	736	-99.616%
2025-11-11	16.1000	16.2500	16.1000	16.2500	+3.503%	2	736	-99.631%
2025-11-10	15.6900	15.7000	15.0200	15.7000	+6.803%	648	735	-99.618%
2025-11-07	14.2800	14.7000	14.0500	14.7000	-23.834%	4	95	-99.592%
2025-11-03	19.3000	19.3500	19.3000	19.3000	+1.579%	5	88	-99.689%
2025-10-31	19.2000	19.2000	19.0000	19.0000	-33.890%	4	88	-99.684%
2025-10-29	27.1800	28.7400	27.0900	28.7400	+1.340%	120	88	-99.791%
2025-10-28	29.0000	29.5000	27.5000	28.3600	+24.495%	122	91	-99.788%
2025-10-27	22.6500	23.3500	22.6500	22.7800	+13.221%	48	84	-99.737%
2025-10-24	20.7000	20.7000	20.0600	20.1200	+1.360%	31	84	-99.702%
2025-10-23	19.5000	20.2900	19.3700	19.8500	+12.210%	31	83	-99.698%
2025-10-20	17.6100	17.9400	17.5100	17.6900	+0.340%	6	81	-99.661%
2025-10-17	17.1400	17.6300	16.8800	17.6300	+3.462%	30	81	-99.660%
2025-10-16	18.3700	18.3700	17.0200	17.0400	-6.271%	38	75	-99.648%
2025-10-15	18.2000	18.4100	18.1800	18.1800	+0.720%	12	59	-99.670%
2025-10-13	17.7700	18.0500	17.7700	18.0500	-9.840%	7	66	-99.668%
2025-10-07	20.0700	20.0700	20.0200	20.0200	-2.626%	5	59	-99.700%
2025-10-06	20.0000	20.5600	20.0000	20.5600	+11.376%	10	60	-99.708%
2025-10-01	18.0100	18.4600	18.0100	18.4600	+9.037%	4	64	-99.675%
2025-09-29	16.7200	17.2700	16.5800	16.9300	+9.015%	36	64	-99.646%
2025-09-26	15.2300	15.5300	15.0200	15.5300	-6.727%	28	53	-99.614%
2025-09-23	16.8500	16.8500	16.6500	16.6500	-6.197%	6	50	-99.640%
2025-09-22	17.7500	17.7500	17.7500	17.7500	+8.629%	1	44	-99.662%
2025-09-17	16.4500	16.4500	16.3400	16.3400	-1.862%	4	43	-99.633%
2025-09-16	17.4400	17.4600	16.6500	16.6500	+5.047%	26	43	-99.640%
2025-09-15	15.8500	15.8500	15.8500	15.8500	-5.711%	2	38	-99.621%
2025-09-12	16.8100	16.8100	16.8100	16.8100	+33.201%	3	36	-99.643%
2025-09-09	12.6900	12.7700	12.6200	12.6200	+0.398%	4	33	-99.525%
2025-09-08	13.2500	13.2500	12.4000	12.5700	-12.404%	7	33	-99.523%
2025-08-26	14.3500	14.3500	14.3500	14.3500	-10.031%	10	29	-99.582%
2025-08-20	15.9500	15.9500	15.9500	15.9500	-12.363%	2	19	-99.624%
2025-08-18	18.2000	18.2000	18.2000	18.2000	-11.650%	1	17	-99.670%
2025-08-15	20.6000	20.6000	20.6000	20.6000	+8.136%	15	16	-99.709%
2025-08-13	19.0500	19.0500	19.0500	19.0500	0.000%	1	1	-99.685%