Dark

MSFT20260821C640
MSFT Aug 21 2026 640.00 Call (MSFT260821C00640000)
option OPRA

EOD

Aug 3, 2026

0.1000+11.111%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.1000	0.1000	+11.111%	7	293	0.000%
2026-07-31	0.1600	0.1800	0.0900	0.0900	-18.182%	5	286	+11.111%
2026-07-30	0.1500	0.1500	0.0400	0.1100	-21.429%	21	281	-9.091%
2026-07-29	0.1800	0.2000	0.1400	0.1400	-30.000%	7	271	-28.571%
2026-07-28	0.0400	0.2000	0.0400	0.2000	+53.846%	13	270	-50.000%
2026-07-27	0.2200	0.2200	0.1300	0.1300	-40.909%	2	269	-23.077%
2026-07-24	0.2200	0.2200	0.1300	0.2200	+144.444%	5	269	-54.545%
2026-07-23	0.1700	0.1700	0.0900	0.0900	-25.000%	8	266	+11.111%
2026-07-22	0.2100	0.2100	0.1200	0.1200	-45.455%	2	263	-16.667%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+120.000%	1	262	-54.545%
2026-07-20	0.2900	0.2900	0.0900	0.1000	-37.500%	24	261	0.000%
2026-07-17	0.2200	0.2200	0.1600	0.1600	+45.455%	8	253	-37.500%
2026-07-16	0.2600	0.2600	0.1100	0.1100	+10.000%	3	247	-9.091%
2026-07-15	0.2200	0.2200	0.1000	0.1000	-44.444%	7	246	0.000%
2026-07-14	0.2300	0.2300	0.1800	0.1800	+28.571%	4	249	-44.444%
2026-07-13	0.2800	0.2800	0.1400	0.1400	-36.364%	9	245	-28.571%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+83.333%	6	236	-54.545%
2026-07-09	0.2300	0.2300	0.1200	0.1200	-20.000%	2	231	-16.667%
2026-07-08	0.3100	0.3100	0.1500	0.1500	-53.125%	2	231	-33.333%
2026-07-07	0.3200	0.3200	0.3200	0.3200	+28.000%	1	230	-68.750%
2026-07-02	0.3400	0.3400	0.2400	0.2500	-7.407%	19	227	-60.000%
2026-07-01	0.2400	0.3700	0.2400	0.2700	-22.857%	15	227	-62.963%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+34.615%	1	229	-71.429%
2026-06-25	0.3700	0.3700	0.2600	0.2600	-29.730%	4	229	-61.538%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+12.121%	1	227	-72.973%
2026-06-23	0.3800	0.3800	0.3300	0.3300	-23.256%	5	226	-69.697%
2026-06-22	0.5200	0.5200	0.4300	0.4300	-14.000%	32	230	-76.744%
2026-06-18	0.4700	0.5000	0.4700	0.5000	+16.279%	21	224	-80.000%
2026-06-17	0.5100	0.5100	0.4300	0.4300	-8.511%	7	224	-76.744%
2026-06-15	0.5100	0.5100	0.4700	0.4700	+14.634%	2	224	-78.723%
2026-06-12	0.4100	0.4100	0.4100	0.4100	+2.500%	1	222	-75.610%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-27.273%	22	221	-75.000%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-14.063%	1	221	-81.818%
2026-06-08	0.6400	0.6400	0.6400	0.6400	-8.571%	1	220	-84.375%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-26.316%	1	219	-85.714%
2026-06-03	1.0400	1.0400	0.9500	0.9500	-34.028%	3	220	-89.474%
2026-06-02	1.5800	1.6600	1.4400	1.4400	-33.945%	7	221	-93.056%
2026-06-01	1.8000	2.2200	1.8000	2.1800	+98.182%	34	219	-95.413%
2026-05-29	1.0000	1.1000	0.9000	1.1000	+150.000%	9	210	-90.909%
2026-05-27	0.4000	0.5100	0.4000	0.4400	-16.981%	148	213	-77.273%
2026-05-26	0.5200	0.5300	0.5200	0.5300	-14.516%	102	237	-81.132%
2026-05-22	0.6200	0.6200	0.6200	0.6200	-6.061%	1	178	-83.871%
2026-05-21	0.6600	0.6600	0.6600	0.6600	+29.412%	1	178	-84.848%
2026-05-20	0.4900	0.6500	0.4900	0.5100	-7.273%	4	178	-80.392%
2026-05-19	0.6900	0.6900	0.5500	0.5500	-8.333%	12	177	-81.818%
2026-05-18	0.6800	0.6800	0.6000	0.6000	-14.286%	3	177	-83.333%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+66.667%	1	177	-85.714%
2026-05-13	0.3300	0.4200	0.3300	0.4200	0.000%	10	178	-76.190%
2026-05-12	0.4500	0.4500	0.4200	0.4200	-4.545%	4	173	-76.190%
2026-05-11	0.4400	0.4400	0.4400	0.4400	+10.000%	1	173	-77.273%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-35.484%	2	175	-75.000%
2026-05-01	0.6200	0.6200	0.6200	0.6200	+12.727%	1	176	-83.871%
2026-04-30	0.3900	0.5500	0.3900	0.5500	-47.619%	5	176	-81.818%
2026-04-29	1.1000	1.1300	1.0500	1.0500	-16.667%	49	172	-90.476%
2026-04-27	1.2300	1.2600	1.2300	1.2600	+48.235%	4	152	-92.063%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-19.811%	1	151	-88.235%
2026-04-22	0.9900	1.0600	0.9900	1.0600	+13.978%	2	151	-90.566%
2026-04-21	0.9500	0.9900	0.9300	0.9300	+10.714%	3	152	-89.247%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-22.936%	1	152	-88.095%
2026-04-17	1.2500	1.2500	1.0900	1.0900	-7.627%	23	152	-90.826%
2026-04-16	1.1800	1.1800	1.1800	1.1800	+28.261%	1	134	-91.525%
2026-04-15	0.9200	0.9200	0.9200	0.9200	+178.788%	1	133	-89.130%
2026-04-10	0.3300	0.3300	0.3300	0.3300	+32.000%	1	132	-69.697%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-52.830%	1	132	-60.000%
2026-03-17	0.5300	0.5300	0.5300	0.5300	-11.667%	10	132	-81.132%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-11.765%	1	142	-83.333%
2026-03-10	0.6800	0.6800	0.6800	0.6800	-10.526%	1	143	-85.294%
2026-03-09	0.7600	0.7600	0.7600	0.7600	-19.149%	1	142	-86.842%
2026-03-06	1.0600	1.0600	0.9400	0.9400	-1.053%	2	154	-89.362%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-5.941%	10	154	-89.474%
2026-03-04	1.0500	1.0500	1.0100	1.0100	+1.000%	3	144	-90.099%
2026-03-02	1.0400	1.0400	1.0000	1.0000	-2.913%	2	144	-90.000%
2026-02-27	1.0300	1.0300	1.0300	1.0300	+3.000%	1	145	-90.291%
2026-02-25	1.0000	1.0000	1.0000	1.0000	+20.482%	1	144	-90.000%
2026-02-23	0.8400	0.8500	0.8300	0.8300	-17.000%	5	144	-87.952%
2026-02-20	0.9700	1.0000	0.9700	1.0000	-3.846%	26	144	-90.000%
2026-02-19	1.0400	1.0600	1.0300	1.0400	+4.000%	36	134	-90.385%
2026-02-18	0.9900	1.0000	0.9900	1.0000	-10.714%	7	111	-90.000%
2026-02-13	1.1200	1.1200	1.1200	1.1200	-10.400%	1	110	-91.071%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-16.667%	1	110	-92.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+36.364%	1	110	-93.333%
2026-02-05	1.0700	1.1000	1.0700	1.1000	-12.000%	7	111	-90.909%
2026-02-03	1.2700	1.2700	1.2300	1.2500	-33.511%	4	111	-92.000%
2026-01-30	1.8800	1.8800	1.8800	1.8800	-7.843%	2	112	-94.681%
2026-01-29	1.9700	2.0400	1.9100	2.0400	-63.571%	8	112	-95.098%
2026-01-28	4.8500	5.6000	4.8500	5.6000	+12.450%	35	113	-98.214%
2026-01-27	4.8600	4.9800	4.8600	4.9800	+19.712%	2	110	-97.992%
2026-01-26	4.5000	4.5000	4.1600	4.1600	+7.216%	2	110	-97.596%
2026-01-23	3.4000	3.8800	3.4000	3.8800	+50.388%	5	110	-97.423%
2026-01-22	2.5800	2.5800	2.5800	2.5800	+24.638%	2	110	-96.124%
2026-01-21	2.1800	2.1800	2.0700	2.0700	-28.866%	4	112	-95.169%
2026-01-16	2.9900	2.9900	2.9100	2.9100	-4.902%	2	111	-96.564%
2026-01-15	2.9700	3.0600	2.9700	3.0600	-22.532%	2	111	-96.732%
2026-01-12	3.9500	3.9500	3.9500	3.9500	-3.659%	1	110	-97.468%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+2.500%	12	109	-97.561%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-10.314%	1	101	-97.500%
2026-01-02	4.4600	4.4600	4.4600	4.4600	-13.398%	10	102	-97.758%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-4.097%	1	102	-98.058%
2025-12-15	5.3700	5.3700	5.3700	5.3700	-23.286%	1	103	-98.138%
2025-12-12	7.0000	7.0000	6.8500	7.0000	-15.865%	6	104	-98.571%
2025-12-09	8.3200	8.3200	8.3200	8.3200	+2.463%	3	104	-98.798%
2025-12-02	8.1200	8.1200	8.1200	8.1200	-1.096%	1	104	-98.768%
2025-11-28	8.2100	8.2100	8.2100	8.2100	+2.242%	10	103	-98.782%
2025-11-26	7.9800	8.0300	7.9800	8.0300	+36.102%	2	103	-98.755%
2025-11-24	5.9000	5.9000	5.9000	5.9000	-13.235%	1	103	-98.305%
2025-11-21	6.7000	6.8000	6.7000	6.8000	-24.444%	2	104	-98.529%
2025-11-19	9.2000	9.2000	8.6500	9.0000	-13.043%	6	102	-98.889%
2025-11-18	10.5000	10.5000	9.9500	10.3500	-14.463%	8	99	-99.034%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-7.634%	1	94	-99.174%
2025-11-14	12.4500	13.1000	12.4500	13.1000	+6.073%	3	94	-99.237%
2025-11-10	12.3000	12.3500	12.3000	12.3500	+9.292%	2	93	-99.190%
2025-11-07	11.3500	11.3500	11.2500	11.3000	-6.612%	12	92	-99.115%
2025-11-06	12.0500	12.1000	12.0500	12.1000	-9.023%	2	92	-99.174%
2025-11-05	13.3000	13.3000	13.3000	13.3000	-2.920%	10	90	-99.248%
2025-11-04	14.0000	14.0000	13.7000	13.7000	-5.777%	30	100	-99.270%
2025-11-03	15.8000	15.8000	14.4400	14.5400	-9.182%	67	125	-99.312%
2025-10-31	16.0100	16.0100	16.0100	16.0100	-4.246%	2	125	-99.375%
2025-10-30	17.0200	17.2800	16.6300	16.7200	-26.018%	20	123	-99.402%
2025-10-29	23.0500	23.0500	22.6000	22.6000	-2.586%	8	123	-99.558%
2025-10-28	22.6700	23.3000	22.6200	23.2000	+25.405%	28	120	-99.569%
2025-10-27	17.4100	18.6500	17.4100	18.5000	+16.206%	77	112	-99.459%
2025-10-24	16.2300	16.5200	15.9200	15.9200	+0.505%	28	112	-99.372%
2025-10-23	15.7200	15.8400	15.6500	15.8400	+0.508%	3	112	-99.369%
2025-10-22	15.7600	15.7600	15.7600	15.7600	+14.618%	1	112	-99.365%
2025-10-20	13.6500	13.7500	13.6500	13.7500	+0.365%	50	111	-99.273%
2025-10-17	13.3400	13.7900	13.3000	13.7000	+2.622%	30	73	-99.270%
2025-10-16	14.2000	14.5900	13.3500	13.3500	-5.386%	39	72	-99.251%
2025-10-15	14.4000	14.6700	14.1100	14.1100	+4.133%	7	51	-99.291%
2025-10-14	13.5500	13.5500	13.5500	13.5500	-22.126%	25	50	-99.262%
2025-10-06	15.7700	17.5600	15.7700	17.4000	+24.731%	13	50	-99.425%
2025-10-03	14.6900	14.6900	13.9500	13.9500	-1.483%	8	52	-99.283%
2025-10-02	13.6500	14.3200	13.6500	14.1600	-2.007%	27	48	-99.294%
2025-10-01	14.4500	14.4500	14.4500	14.4500	+7.037%	1	22	-99.308%
2025-09-30	13.9900	13.9900	13.5000	13.5000	+2.041%	32	22	-99.259%
2025-09-29	13.1300	13.4600	12.8600	13.2300	+10.250%	36	34	-99.244%
2025-09-26	11.7700	12.1000	11.6100	12.0000	0.000%	37	33	-99.167%
2025-09-25	12.0000	12.0000	12.0000	12.0000	-11.765%	10	43	-99.167%
2025-09-19	13.6000	13.6000	13.6000	13.6000	+2.256%	1	33	-99.265%
2025-09-18	13.3000	13.3000	13.3000	13.3000	+3.421%	10	32	-99.248%
2025-09-17	12.6700	12.8700	12.6700	12.8600	-1.305%	8	23	-99.222%
2025-09-16	13.6500	13.6500	13.0300	13.0300	+29.652%	26	23	-99.233%
2025-09-09	10.0500	10.0500	10.0500	10.0500	+4.361%	1	24	-99.005%
2025-09-08	9.6300	9.6300	9.6300	9.6300	+4.674%	7	24	-98.962%
2025-09-05	10.4000	10.4000	9.0000	9.2000	-25.806%	13	24	-98.913%
2025-08-28	11.6500	12.4000	11.6500	12.4000	+11.913%	12	23	-99.194%
2025-08-26	11.0800	11.0800	11.0800	11.0800	-4.893%	1	13	-99.097%
2025-08-25	11.8900	11.8900	11.4200	11.6500	-12.406%	26	13	-99.142%
2025-08-19	13.3000	13.3000	13.3000	13.3000	-6.338%	1	12	-99.248%
2025-08-18	15.2800	15.2800	14.2000	14.2000	-14.715%	7	11	-99.296%
2025-08-14	16.6500	16.6500	16.6500	16.6500	0.000%	7	7	-99.399%