Dark

MSFT20260821C650
MSFT Aug 21 2026 650.00 Call (MSFT260821C00650000)
option OPRA

EOD

Jun 11, 2026

0.4100-2.381%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	0.3000	0.4200	0.3000	0.4100	-2.381%	12	551	0.000%
2026-06-09	0.5000	0.5000	0.4200	0.4200	-25.000%	4	551	-2.381%
2026-06-08	0.5200	0.6200	0.5200	0.5600	-26.316%	14	554	-26.786%
2026-06-05	0.7600	0.7600	0.7600	0.7600	-11.628%	2	553	-46.053%
2026-06-04	1.0500	1.0500	0.8600	0.8600	-4.444%	4	553	-52.326%
2026-06-03	0.9300	0.9400	0.8700	0.9000	-26.230%	14	549	-54.444%
2026-06-02	1.8700	1.8700	1.2200	1.2200	-40.488%	11	541	-66.393%
2026-06-01	1.2500	2.0500	1.2500	2.0500	+109.184%	45	537	-80.000%
2026-05-29	0.8500	0.9800	0.8000	0.9800	+117.778%	15	552	-58.163%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-10.000%	3	554	-8.889%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+8.696%	5	557	-18.000%
2026-05-20	0.6000	0.6000	0.4500	0.4600	-14.815%	3	557	-10.870%
2026-05-19	0.2900	0.5400	0.2900	0.5400	0.000%	5	567	-24.074%
2026-05-18	0.5400	0.5400	0.5400	0.5400	-6.897%	1	567	-24.074%
2026-05-15	0.5000	0.5800	0.5000	0.5800	+20.833%	8	567	-29.310%
2026-05-14	0.4800	0.4800	0.4800	0.4800	+29.730%	10	566	-14.583%
2026-05-12	0.4100	0.4100	0.3700	0.3700	+2.778%	27	576	+10.811%
2026-05-11	0.4300	0.4300	0.3600	0.3600	-10.000%	7	576	+13.889%
2026-05-08	0.3900	0.4000	0.3900	0.4000	-11.111%	4	577	+2.500%
2026-05-07	0.4900	0.4900	0.4400	0.4500	+18.421%	6	578	-8.889%
2026-05-06	0.3800	0.3800	0.3800	0.3800	+11.765%	25	581	+7.895%
2026-05-05	0.3400	0.3400	0.3400	0.3400	-34.615%	2	606	+20.588%
2026-05-04	0.4600	0.5200	0.4600	0.5200	-11.864%	3	606	-21.154%
2026-05-01	0.5900	0.5900	0.5900	0.5900	+18.000%	1	604	-30.508%
2026-04-30	0.3800	0.6000	0.3800	0.5000	-45.652%	13	604	-18.000%
2026-04-29	0.9700	0.9700	0.8400	0.9200	-17.857%	4	604	-55.435%
2026-04-28	0.9700	1.1500	0.9700	1.1200	+12.000%	3	604	-63.393%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-2.913%	2	603	-59.000%
2026-04-24	0.9300	1.0300	0.9300	1.0300	+27.160%	36	604	-60.194%
2026-04-23	0.7700	0.8400	0.6000	0.8100	-13.830%	29	596	-49.383%
2026-04-22	0.9500	0.9900	0.9400	0.9400	+11.905%	15	594	-56.383%
2026-04-21	0.6900	0.9200	0.6900	0.8400	+20.000%	39	605	-51.190%
2026-04-20	0.9000	0.9000	0.7000	0.7000	-31.373%	10	605	-41.429%
2026-04-17	1.0400	1.1100	1.0200	1.0200	+5.155%	3	596	-59.804%
2026-04-16	0.9900	0.9900	0.8400	0.9700	+19.753%	33	597	-57.732%
2026-04-15	0.6600	0.8100	0.6600	0.8100	+2.532%	8	596	-49.383%
2026-04-14	0.6000	0.8000	0.6000	0.7900	+88.095%	11	599	-48.101%
2026-04-13	0.3800	0.4300	0.3800	0.4200	+90.909%	23	600	-2.381%
2026-04-09	0.2200	0.2200	0.2200	0.2200	0.000%	35	614	+86.364%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-45.000%	1	579	+86.364%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+42.857%	1	578	+2.500%
2026-03-31	0.2800	0.2800	0.2800	0.2800	+12.000%	1	578	+46.429%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-21.875%	2	578	+64.000%
2026-03-25	0.2700	0.3200	0.2700	0.3200	0.000%	77	578	+28.125%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-15.789%	3	551	+28.125%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-7.317%	2	548	+7.895%
2026-03-20	0.4100	0.4100	0.4100	0.4100	-30.508%	5	546	0.000%
2026-03-18	0.5900	0.5900	0.5900	0.5900	+25.532%	1	548	-30.508%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-9.615%	1	548	-12.766%
2026-03-13	0.5200	0.5200	0.5200	0.5200	+1.961%	3	549	-21.154%
2026-03-11	0.5100	0.5100	0.5100	0.5100	-7.273%	3	548	-19.608%
2026-03-10	0.6100	0.6100	0.5500	0.5500	-16.667%	9	545	-25.455%
2026-03-09	0.7300	0.7300	0.6600	0.6600	-21.429%	23	538	-37.879%
2026-03-06	0.8400	0.8400	0.8400	0.8400	-4.545%	10	531	-51.190%
2026-03-04	0.8800	0.8800	0.7600	0.8800	-4.348%	32	521	-53.409%
2026-03-03	0.9200	0.9200	0.9200	0.9200	0.000%	7	511	-55.435%
2026-02-25	0.9800	1.0000	0.9200	0.9200	+27.778%	31	508	-55.435%
2026-02-24	0.7200	0.7200	0.7200	0.7200	+1.408%	8	508	-43.056%
2026-02-23	0.7500	0.7500	0.7100	0.7100	-15.476%	8	500	-42.254%
2026-02-20	0.8100	0.8400	0.8100	0.8400	-4.545%	4	497	-51.190%
2026-02-18	0.8800	0.8800	0.8800	0.8800	+3.529%	2	496	-53.409%
2026-02-17	1.0000	1.0000	0.8500	0.8500	-19.811%	2	494	-51.765%
2026-02-13	1.0600	1.0600	1.0600	1.0600	+0.952%	2	491	-61.321%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-5.405%	1	491	-60.952%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-16.541%	1	491	-63.063%
2026-02-09	1.2300	1.3400	1.2300	1.3300	+18.750%	8	491	-69.173%
2026-02-06	1.1000	1.1200	1.1000	1.1200	+4.673%	4	495	-63.393%
2026-02-05	1.0700	1.0700	1.0700	1.0700	-7.759%	3	496	-61.682%
2026-02-04	1.1000	1.1600	1.1000	1.1600	+10.476%	13	496	-64.655%
2026-02-03	1.1100	1.1100	1.0500	1.0500	-17.969%	8	491	-60.952%
2026-02-02	1.4400	1.4400	1.2700	1.2800	-24.706%	38	488	-67.969%
2026-01-30	1.8800	1.8800	1.7000	1.7000	-9.574%	2	456	-75.882%
2026-01-29	1.6000	1.8800	1.5300	1.8800	-57.562%	33	454	-78.191%
2026-01-28	4.2000	4.4300	4.1500	4.4300	+3.023%	59	434	-90.745%
2026-01-27	3.9000	4.3000	3.9000	4.3000	+30.303%	312	404	-90.465%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-10.811%	1	467	-87.576%
2026-01-23	3.0000	3.7000	3.0000	3.7000	+68.182%	32	466	-88.919%
2026-01-22	1.9300	2.2400	1.9300	2.2000	+24.294%	23	474	-81.364%
2026-01-21	1.8300	1.8400	1.7400	1.7700	-9.231%	60	451	-76.836%
2026-01-20	1.9300	2.1000	1.9300	1.9500	-19.087%	38	396	-78.974%
2026-01-16	2.5500	2.5500	2.4100	2.4100	-7.308%	18	344	-82.988%
2026-01-15	2.5600	2.6600	2.5100	2.6000	+4.000%	14	344	-84.231%
2026-01-14	2.9200	2.9200	2.4700	2.5000	-17.763%	37	330	-83.600%
2026-01-13	3.1300	3.1500	2.9300	3.0400	-6.462%	30	305	-86.513%
2026-01-12	3.3900	3.3900	3.2500	3.2500	-8.964%	5	295	-87.385%
2026-01-09	3.3500	3.5700	3.3500	3.5700	+0.563%	28	293	-88.515%
2026-01-08	3.5500	3.5500	3.5500	3.5500	-18.950%	17	286	-88.451%
2026-01-07	4.3800	4.3800	4.3800	4.3800	+30.746%	1	296	-90.639%
2026-01-06	3.1500	3.4000	3.1500	3.3500	+4.688%	13	295	-87.761%
2026-01-05	3.4700	3.4700	3.2000	3.2000	-7.246%	22	284	-87.188%
2026-01-02	4.0000	4.0000	3.4500	3.4500	-16.867%	14	284	-88.116%
2025-12-31	4.2500	4.2500	4.1500	4.1500	-10.173%	8	280	-90.120%
2025-12-30	4.6200	4.6200	4.6200	4.6200	+5.000%	1	280	-91.126%
2025-12-29	4.5000	4.5000	4.3500	4.4000	-6.383%	8	279	-90.682%
2025-12-26	4.7000	4.7000	4.7000	4.7000	-2.083%	1	273	-91.277%
2025-12-23	4.7000	4.8000	4.7000	4.8000	-3.808%	9	272	-91.458%
2025-12-22	4.9900	4.9900	4.9900	4.9900	+10.889%	1	275	-91.784%
2025-12-17	4.7000	4.7000	4.5000	4.5000	-2.174%	9	275	-90.889%
2025-12-16	4.8000	4.8000	4.6000	4.6000	-8.000%	56	275	-91.087%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-10.714%	1	265	-91.800%
2025-12-12	6.0000	6.1500	5.6000	5.6000	-16.418%	51	265	-92.679%
2025-12-11	6.2000	6.7000	6.2000	6.7000	+13.559%	2	286	-93.881%
2025-12-10	6.3500	6.4500	5.9000	5.9000	-20.270%	20	287	-93.051%
2025-12-09	7.5000	7.5000	7.3000	7.4000	-1.987%	9	268	-94.459%
2025-12-08	7.1500	7.6000	7.1500	7.5500	+16.154%	133	271	-94.570%
2025-12-05	6.2000	6.5000	6.2000	6.5000	+4.839%	3	303	-93.692%
2025-12-04	6.1000	6.2000	6.1000	6.2000	-3.876%	5	300	-93.387%
2025-12-03	6.4500	6.4500	6.4500	6.4500	-8.511%	1	296	-93.643%
2025-12-02	7.3000	7.3000	7.0500	7.0500	+10.156%	3	295	-94.184%
2025-11-26	6.4000	6.4000	6.4000	6.4000	+11.111%	1	291	-93.594%
2025-11-25	5.0500	5.7600	4.8000	5.7600	+8.679%	15	291	-92.882%
2025-11-24	5.4500	5.5500	5.1000	5.3000	-5.357%	19	283	-92.264%
2025-11-21	6.4000	6.4000	5.6000	5.6000	-18.841%	92	273	-92.679%
2025-11-20	7.8000	7.8000	6.9000	6.9000	-11.538%	12	258	-94.058%
2025-11-19	8.9000	8.9000	7.6500	7.8000	-14.754%	12	256	-94.744%
2025-11-18	9.3000	9.3000	8.8500	9.1500	-17.568%	8	249	-95.519%
2025-11-14	11.0500	11.3000	11.0500	11.1000	+1.835%	6	243	-96.306%
2025-11-10	10.5500	11.2000	10.5500	10.9000	+6.863%	5	242	-96.239%
2025-11-07	9.9500	10.2000	9.9500	10.2000	-6.422%	11	241	-95.980%
2025-11-06	10.6000	10.9000	10.6000	10.9000	-6.838%	5	233	-96.239%
2025-11-05	11.7000	11.7000	11.7000	11.7000	-13.653%	3	236	-96.496%
2025-11-03	13.5500	13.5500	13.5500	13.5500	-2.166%	5	231	-96.974%
2025-10-31	14.0000	14.0000	13.8500	13.8500	-5.396%	30	231	-97.040%
2025-10-30	14.8000	15.5900	14.4300	14.6400	-32.659%	323	243	-97.199%
2025-10-29	20.0000	21.7400	20.0000	21.7400	+1.352%	17	118	-98.114%
2025-10-28	20.6500	21.4500	20.2000	21.4500	+32.407%	41	103	-98.089%
2025-10-27	16.5500	16.6300	16.2000	16.2000	+14.085%	67	103	-97.469%
2025-10-24	14.1700	14.3800	13.9100	14.2000	0.000%	43	103	-97.113%
2025-10-23	13.6000	14.2300	13.5800	14.2000	-2.740%	54	88	-97.113%
2025-10-22	13.0000	14.6000	13.0000	14.6000	+23.207%	42	62	-97.192%
2025-10-21	12.1500	12.1500	11.8500	11.8500	-3.028%	16	37	-96.540%
2025-10-20	12.0700	12.2200	12.0700	12.2200	+0.908%	2	28	-96.645%
2025-10-17	11.2500	12.2400	11.2500	12.1100	+2.627%	38	28	-96.614%
2025-10-16	12.5600	12.6800	11.7500	11.8000	-6.719%	28	32	-96.525%
2025-10-15	12.6500	12.6500	12.6500	12.6500	+5.417%	1	31	-96.759%
2025-10-14	12.0000	12.0000	12.0000	12.0000	-5.138%	1	31	-96.583%
2025-10-10	13.2800	13.2800	12.6500	12.6500	-9.964%	2	31	-96.759%
2025-10-09	14.0500	14.0500	14.0500	14.0500	-2.768%	1	33	-97.082%
2025-10-07	14.4500	14.4500	14.4500	14.4500	+17.480%	1	33	-97.163%
2025-10-03	12.3000	12.8200	12.3000	12.3000	+2.843%	11	32	-96.667%
2025-09-30	12.1200	12.2100	11.8100	11.9600	+2.573%	23	31	-96.572%
2025-09-29	11.5000	11.6900	11.1700	11.6600	+10.312%	36	32	-96.484%
2025-09-26	11.3000	11.3000	10.3700	10.5700	-10.575%	52	34	-96.121%
2025-09-23	11.7500	11.8200	11.7500	11.8200	-6.190%	8	40	-96.531%
2025-09-22	12.6000	12.6000	12.6000	12.6000	-3.077%	8	44	-96.746%
2025-09-19	13.0000	13.0000	13.0000	13.0000	+15.453%	1	49	-96.846%
2025-09-17	11.0500	11.5300	11.0500	11.2600	-2.511%	10	49	-96.359%
2025-09-16	12.2700	12.2700	11.5500	11.5500	+0.435%	36	52	-96.450%
2025-09-15	11.5000	11.5000	11.5000	11.5000	+30.682%	2	39	-96.435%
2025-09-09	8.8000	8.8000	8.8000	8.8000	+0.571%	1	39	-95.341%
2025-09-08	8.7500	8.7500	8.7500	8.7500	-19.355%	4	39	-95.314%
2025-08-29	10.8600	10.9500	10.8500	10.8500	+7.108%	6	34	-96.221%
2025-08-27	10.1300	10.1300	10.1300	10.1300	-1.171%	1	34	-95.953%
2025-08-25	10.5700	10.5700	10.2200	10.2500	-3.756%	25	33	-96.000%
2025-08-22	10.6500	10.6500	10.6500	10.6500	+1.429%	1	34	-96.150%
2025-08-21	10.5000	10.5000	10.5000	10.5000	-2.597%	1	33	-96.095%
2025-08-20	10.7800	10.7800	10.7800	10.7800	-11.422%	5	33	-96.197%
2025-08-19	12.1700	12.1700	12.1700	12.1700	-3.028%	2	33	-96.631%
2025-08-18	13.8100	13.8100	12.5500	12.5500	-12.238%	33	31	-96.733%
2025-08-15	14.3000	14.3000	14.3000	14.3000	+3.249%	1	7	-97.133%
2025-08-14	14.4400	14.4400	13.8500	13.8500	0.000%	6	6	-97.040%