Dark

MSFT20260821C630
MSFT Aug 21 2026 630.00 Call (MSFT260821C00630000)
option OPRA

EOD

Aug 3, 2026

0.09000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1700	0.1700	0.0900	0.0900	0.000%	6	313	0.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	0.000%	3	317	0.000%
2026-07-30	0.0800	0.0900	0.0400	0.0900	+50.000%	15	320	0.000%
2026-07-23	0.0800	0.0900	0.0500	0.0600	-40.000%	22	311	+50.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+11.111%	1	291	-10.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	0.000%	12	291	0.000%
2026-07-20	0.1100	0.1100	0.0900	0.0900	-10.000%	5	279	0.000%
2026-07-17	0.3000	0.3000	0.0900	0.1000	-16.667%	7	276	-10.000%
2026-07-16	0.2300	0.2300	0.1200	0.1200	0.000%	2	273	-25.000%
2026-07-15	0.2200	0.2200	0.1200	0.1200	-47.826%	3	273	-25.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+64.286%	2	273	-60.870%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-6.667%	2	274	-35.714%
2026-07-10	0.2300	0.2300	0.1200	0.1500	+25.000%	6	273	-40.000%
2026-07-09	0.2200	0.2200	0.1200	0.1200	-66.667%	2	273	-25.000%
2026-07-01	0.3200	0.3600	0.3200	0.3600	+44.000%	3	273	-75.000%
2026-06-25	0.2700	0.2700	0.2500	0.2500	-45.652%	6	271	-64.000%
2026-06-23	0.4600	0.4600	0.4600	0.4600	+17.949%	1	266	-80.435%
2026-06-22	0.4900	0.4900	0.3800	0.3900	-29.091%	22	266	-76.923%
2026-06-18	0.4900	0.5500	0.4900	0.5500	+14.583%	42	235	-83.636%
2026-06-17	0.5000	0.5000	0.4800	0.4800	+20.000%	3	235	-81.250%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-11.111%	1	235	-77.500%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-42.308%	1	235	-80.000%
2026-06-09	0.7800	0.7800	0.7800	0.7800	+20.000%	1	235	-88.462%
2026-06-08	0.7500	0.7500	0.6500	0.6500	-46.721%	3	235	-86.154%
2026-06-03	1.3500	1.3500	1.2200	1.2200	-18.667%	3	232	-92.623%
2026-06-02	1.6700	1.7600	1.5000	1.5000	-38.776%	11	233	-94.000%
2026-06-01	1.8000	2.5500	1.8000	2.4500	+91.406%	15	234	-96.327%
2026-05-29	0.9600	1.2900	0.9600	1.2800	+88.235%	10	233	-92.969%
2026-05-28	0.6800	0.6800	0.6800	0.6800	+36.000%	1	239	-86.765%
2026-05-27	0.5300	0.5300	0.5000	0.5000	-13.793%	16	240	-82.000%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-10.769%	1	232	-84.483%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+1.563%	1	232	-86.154%
2026-05-19	0.7900	0.9300	0.6400	0.6400	-12.329%	120	232	-85.938%
2026-05-18	0.6200	0.7300	0.6200	0.7300	-17.978%	6	219	-87.671%
2026-05-15	0.7200	0.8900	0.7200	0.8900	+30.882%	3	219	-89.888%
2026-05-14	0.6800	0.6800	0.6800	0.6800	+28.302%	2	217	-86.765%
2026-05-12	0.5300	0.5300	0.5300	0.5300	0.000%	1	215	-83.019%
2026-05-11	0.4600	0.5300	0.4600	0.5300	-13.115%	2	215	-83.019%
2026-05-07	0.6100	0.6100	0.6100	0.6100	+35.556%	1	214	-85.246%
2026-05-06	0.4300	0.4500	0.4300	0.4500	+2.273%	2	213	-80.000%
2026-05-05	0.0800	0.4500	0.0800	0.4400	-13.725%	5	212	-79.545%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-28.169%	1	211	-82.353%
2026-05-01	0.6000	0.7100	0.6000	0.7100	+14.516%	6	207	-87.324%
2026-04-30	0.6600	0.6900	0.4800	0.6200	-46.552%	14	207	-85.484%
2026-04-29	1.1600	1.1600	1.1600	1.1600	-24.183%	1	205	-92.241%
2026-04-28	1.5400	1.5400	1.5300	1.5300	+15.038%	10	204	-94.118%
2026-04-27	1.3300	1.3300	1.3300	1.3300	+10.833%	1	199	-93.233%
2026-04-24	1.1100	1.2000	1.1100	1.2000	+23.711%	2	198	-92.500%
2026-04-23	0.9700	0.9700	0.9700	0.9700	-19.167%	3	196	-90.722%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+2.564%	1	193	-92.500%
2026-04-21	1.1700	1.1700	1.1700	1.1700	+25.806%	1	192	-92.308%
2026-04-20	1.0000	1.0000	0.9300	0.9300	-33.571%	7	192	-90.323%
2026-04-17	1.1000	1.4600	1.1000	1.4000	+19.658%	92	194	-93.571%
2026-04-16	1.1700	1.1700	1.1700	1.1700	+30.000%	1	197	-92.308%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+66.667%	1	197	-90.000%
2026-04-13	0.5200	0.5400	0.5200	0.5400	+100.000%	3	198	-83.333%
2026-04-06	0.2700	0.2700	0.2700	0.2700	-10.000%	27	197	-66.667%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-9.091%	1	197	-70.000%
2026-03-26	0.3300	0.3300	0.3300	0.3300	+3.125%	1	198	-72.727%
2026-03-25	0.3800	0.3800	0.3200	0.3200	-43.860%	9	198	-71.875%
2026-03-18	0.5700	0.5700	0.5700	0.5700	-18.571%	1	192	-84.211%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-23.913%	3	192	-87.143%
2026-03-09	0.9200	0.9200	0.9200	0.9200	-20.690%	3	189	-90.217%
2026-03-05	1.1600	1.1600	1.1600	1.1600	-2.521%	1	189	-92.241%
2026-03-02	1.1900	1.1900	1.1900	1.1900	+3.478%	5	188	-92.437%
2026-02-27	1.1500	1.1500	1.1500	1.1500	-8.000%	1	191	-92.174%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+40.449%	37	177	-92.800%
2026-02-23	0.9600	1.0000	0.8900	0.8900	-19.091%	7	177	-89.888%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-4.348%	3	174	-91.818%
2026-02-19	1.1500	1.1500	1.1500	1.1500	-2.542%	3	176	-92.174%
2026-02-18	1.1800	1.1800	1.1800	1.1800	-12.593%	11	173	-92.373%
2026-02-13	1.3500	1.3500	1.3500	1.3500	-6.897%	1	167	-93.333%
2026-02-06	1.3000	1.4500	1.3000	1.4500	+18.852%	25	167	-93.793%
2026-02-05	1.2100	1.2200	1.2100	1.2200	-29.070%	2	182	-92.623%
2026-02-02	1.7200	1.7200	1.7200	1.7200	-22.172%	1	180	-94.767%
2026-01-30	2.2100	2.2100	2.2100	2.2100	-12.992%	9	179	-95.928%
2026-01-29	2.2000	2.5400	2.1500	2.5400	-56.055%	23	188	-96.457%
2026-01-28	5.7500	5.7800	5.7500	5.7800	-0.858%	2	168	-98.443%
2026-01-27	5.3700	5.8300	5.3700	5.8300	+21.458%	10	167	-98.456%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+21.519%	1	157	-98.125%
2026-01-14	4.0200	4.0200	3.9500	3.9500	-1.250%	65	157	-97.722%
2026-01-13	4.2200	4.3000	4.0000	4.0000	-13.978%	66	172	-97.750%
2026-01-12	4.6500	4.6500	4.6500	4.6500	-3.125%	3	132	-98.065%
2026-01-09	4.8000	4.8000	4.8000	4.8000	-4.573%	1	130	-98.125%
2026-01-08	4.8000	5.0300	4.8000	5.0300	-5.981%	19	129	-98.211%
2026-01-07	5.3500	5.3500	5.3500	5.3500	+19.420%	1	130	-98.318%
2026-01-05	4.4800	4.4800	4.4800	4.4800	-24.324%	1	130	-97.991%
2025-12-29	5.9200	5.9200	5.9200	5.9200	-8.217%	1	130	-98.480%
2025-12-23	6.4500	6.4500	6.4500	6.4500	-1.527%	10	131	-98.605%
2025-12-22	6.5500	6.5500	6.5500	6.5500	-9.028%	1	131	-98.626%
2025-12-18	7.2000	7.2000	7.2000	7.2000	+15.200%	2	131	-98.750%
2025-12-16	6.2100	6.2500	6.2100	6.2500	+0.806%	13	129	-98.560%
2025-12-15	6.3000	6.3000	6.2000	6.2000	-21.717%	25	126	-98.548%
2025-12-03	8.1600	8.1600	7.9200	7.9200	-14.839%	2	149	-98.864%
2025-12-02	9.5500	9.5500	9.3000	9.3000	+5.562%	2	147	-99.032%
2025-12-01	8.8000	8.8100	8.8000	8.8100	+15.163%	6	146	-98.978%
2025-11-25	7.5500	7.6500	7.5500	7.6500	-1.290%	4	149	-98.824%
2025-11-21	7.9000	7.9000	7.6500	7.7500	-15.761%	6	147	-98.839%
2025-11-20	10.1000	10.1000	9.2000	9.2000	-6.122%	8	142	-99.022%
2025-11-19	10.4500	10.4500	9.8000	9.8000	-14.783%	6	149	-99.082%
2025-11-18	11.2500	11.7000	11.2000	11.5000	-22.297%	6	146	-99.217%
2025-11-14	14.0000	14.8000	14.0000	14.8000	+8.029%	3	140	-99.392%
2025-11-13	13.7000	13.7000	13.7000	13.7000	-0.725%	1	137	-99.343%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-0.933%	1	137	-99.348%
2025-11-10	13.9300	13.9300	13.9300	13.9300	+9.685%	1	136	-99.354%
2025-11-07	12.9000	12.9000	12.7000	12.7000	-5.224%	3	137	-99.291%
2025-11-06	14.2500	14.2500	13.3000	13.4000	-17.028%	55	138	-99.328%
2025-11-03	17.2500	17.2500	16.1500	16.1500	-8.239%	29	101	-99.443%
2025-10-31	17.6000	17.6000	17.6000	17.6000	-14.146%	3	101	-99.489%
2025-10-30	20.5000	20.5000	20.5000	20.5000	-20.696%	2	98	-99.561%
2025-10-28	25.7500	25.9500	24.7700	25.8500	+24.219%	13	100	-99.652%
2025-10-27	20.3800	20.8900	20.3800	20.8100	+16.127%	33	90	-99.568%
2025-10-24	18.0300	18.3700	17.7700	17.9200	-0.167%	27	90	-99.498%
2025-10-23	17.3000	18.2100	17.3000	17.9500	+1.989%	54	82	-99.499%
2025-10-22	17.6000	17.6000	17.6000	17.6000	+12.102%	4	55	-99.489%
2025-10-20	15.4800	15.7000	15.4800	15.7000	+1.618%	3	51	-99.427%
2025-10-17	14.8100	15.5400	14.8100	15.4500	+2.386%	30	52	-99.417%
2025-10-16	16.0100	16.2300	15.0100	15.0900	-6.215%	24	50	-99.404%
2025-10-15	16.1500	16.3100	16.0900	16.0900	+8.716%	4	49	-99.441%
2025-10-14	14.8000	14.8000	14.8000	14.8000	-25.063%	1	48	-99.392%
2025-10-06	16.2500	19.8500	16.2500	19.7500	+25.079%	28	48	-99.544%
2025-10-03	16.4000	16.4000	15.7900	15.7900	-2.591%	8	43	-99.430%
2025-10-01	16.0100	16.2100	16.0100	16.2100	+2.595%	2	47	-99.445%
2025-09-30	15.6100	15.8000	15.2100	15.8000	+5.404%	23	47	-99.430%
2025-09-29	14.6600	15.0500	14.4600	14.9900	+5.193%	36	48	-99.400%
2025-09-26	13.5600	14.2500	13.3600	14.2500	-1.994%	29	48	-99.368%
2025-09-17	14.7600	14.7600	14.5400	14.5400	-2.022%	4	42	-99.381%
2025-09-16	15.6700	15.6700	14.8400	14.8400	+34.056%	16	41	-99.394%
2025-09-09	11.2800	11.2800	11.0700	11.0700	+0.728%	2	41	-99.187%
2025-09-08	11.4000	11.5500	10.8800	10.9900	-19.781%	8	41	-99.181%
2025-08-25	13.7000	13.7000	13.7000	13.7000	+0.735%	2	35	-99.343%
2025-08-22	13.7000	13.7000	13.6000	13.6000	-2.158%	2	34	-99.338%
2025-08-21	14.1000	14.1000	13.9000	13.9000	-13.665%	25	32	-99.353%
2025-08-18	16.4000	16.4900	16.1000	16.1000	-19.781%	6	10	-99.441%
2025-08-13	20.0700	20.0700	20.0700	20.0700	+0.602%	1	7	-99.552%
2025-08-12	19.4800	19.9500	19.4800	19.9500	0.000%	6	6	-99.549%