Dark

MSFT20260821C660
MSFT Aug 21 2026 660.00 Call (MSFT260821C00660000)
option OPRA

Inactive

Jul 23, 2026

0.0600-14.286%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0700	0.0700	0.0400	0.0600	-14.286%	7	174	0.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-56.250%	4	174	-14.286%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-36.000%	4	175	-62.500%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+92.308%	1	172	-76.000%
2026-07-16	0.2200	0.2200	0.1300	0.1300	-13.333%	6	172	-53.846%
2026-07-15	0.2500	0.2500	0.1500	0.1500	0.000%	4	171	-60.000%
2026-07-14	0.2400	0.2400	0.1500	0.1500	0.000%	4	170	-60.000%
2026-07-13	0.2500	0.2500	0.1500	0.1500	-6.250%	3	170	-60.000%
2026-07-10	0.2700	0.2700	0.1600	0.1600	+60.000%	3	170	-62.500%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-62.963%	1	170	-40.000%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+50.000%	2	170	-77.778%
2026-07-07	0.2300	0.2700	0.1800	0.1800	-33.333%	7	170	-66.667%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+35.000%	2	168	-77.778%
2026-07-01	0.3100	0.3100	0.2000	0.2000	-35.484%	5	168	-70.000%
2026-06-26	0.3100	0.3100	0.3100	0.3100	+6.897%	3	165	-80.645%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-14.706%	1	164	-79.310%
2026-06-22	0.3400	0.3400	0.3400	0.3400	-43.333%	27	164	-82.353%
2026-06-17	0.3200	0.6000	0.3200	0.6000	+62.162%	6	142	-90.000%
2026-06-08	0.3700	0.3700	0.3700	0.3700	-28.846%	1	142	-83.784%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-45.833%	1	142	-88.462%
2026-06-04	0.9600	0.9600	0.9600	0.9600	+20.000%	1	142	-93.750%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-40.741%	31	142	-92.500%
2026-06-02	1.3000	1.3500	1.2000	1.3500	-25.414%	14	166	-95.556%
2026-06-01	1.5000	1.8100	1.5000	1.8100	+126.250%	64	154	-96.685%
2026-05-29	0.6000	0.8000	0.6000	0.8000	+53.846%	6	122	-92.500%
2026-05-28	0.5200	0.5200	0.5200	0.5200	+44.444%	1	122	-88.462%
2026-05-26	0.3600	0.3600	0.3600	0.3600	-7.692%	1	123	-83.333%
2026-05-18	0.3900	0.3900	0.3900	0.3900	-4.878%	1	122	-84.615%
2026-05-15	0.4100	0.4100	0.4100	0.4100	+17.143%	1	122	-85.366%
2026-05-08	0.3500	0.4300	0.3500	0.3500	0.000%	4	120	-82.857%
2026-05-07	0.3400	0.3500	0.3400	0.3500	+2.941%	2	120	-82.857%
2026-05-06	0.3100	0.3400	0.3100	0.3400	-33.333%	13	119	-82.353%
2026-05-01	0.5100	0.5100	0.5100	0.5100	-38.554%	1	130	-88.235%
2026-04-29	0.8300	0.8300	0.8300	0.8300	-15.306%	1	130	-92.771%
2026-04-28	0.9500	0.9900	0.9500	0.9800	+7.692%	17	130	-93.878%
2026-04-27	0.9100	0.9100	0.9100	0.9100	+3.409%	2	131	-93.407%
2026-04-24	0.8800	0.8800	0.8300	0.8800	+10.000%	27	131	-93.182%
2026-04-17	0.8000	0.9000	0.8000	0.8000	+26.984%	45	132	-92.500%
2026-04-14	0.5000	0.6300	0.5000	0.6300	+57.500%	2	97	-90.476%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+2.564%	1	95	-85.000%
2026-03-31	0.2000	0.3900	0.2000	0.3900	+14.706%	2	95	-84.615%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-46.032%	20	95	-82.353%
2026-03-18	0.4200	0.6300	0.4200	0.6300	+43.182%	2	115	-90.476%
2026-03-13	0.4400	0.4400	0.4400	0.4400	-42.105%	1	114	-86.364%
2026-03-02	0.7600	0.7600	0.7600	0.7600	-5.000%	1	114	-92.105%
2026-02-27	0.8600	0.8600	0.8000	0.8000	-2.439%	5	115	-92.500%
2026-02-25	0.8200	0.8200	0.8100	0.8200	+30.159%	21	115	-92.683%
2026-02-23	0.6600	0.6600	0.6300	0.6300	-14.865%	5	115	-90.476%
2026-02-20	0.7500	0.7500	0.7400	0.7400	-5.128%	2	115	-91.892%
2026-02-19	0.8400	0.8400	0.7800	0.7800	-20.408%	29	117	-92.308%
2026-02-11	0.9900	0.9900	0.9800	0.9800	-28.467%	4	102	-93.878%
2026-02-10	1.4500	1.4500	1.3700	1.3700	+55.682%	2	102	-95.620%
2026-02-05	0.9300	0.9400	0.8800	0.8800	-19.266%	17	101	-93.182%
2026-02-04	1.0900	1.0900	1.0900	1.0900	+15.957%	5	111	-94.495%
2026-02-03	1.0500	1.0500	0.9400	0.9400	-17.544%	2	106	-93.617%
2026-02-02	1.4000	1.4000	1.1300	1.1400	-31.325%	14	106	-94.737%
2026-01-29	1.7100	1.7100	1.4800	1.6600	-60.476%	11	105	-96.386%
2026-01-28	3.6500	4.2000	3.6500	4.2000	+20.000%	40	103	-98.571%
2026-01-27	3.4100	3.5000	3.4100	3.5000	+8.696%	2	97	-98.286%
2026-01-26	3.0500	3.2200	3.0500	3.2200	+3.871%	3	97	-98.137%
2026-01-23	2.8000	3.1000	2.8000	3.1000	+118.310%	2	94	-98.065%
2026-01-21	1.5200	1.5200	1.4200	1.4200	-38.261%	3	94	-95.775%
2026-01-14	2.4500	2.4500	2.3000	2.3000	-38.338%	3	94	-97.391%
2026-01-07	3.7300	3.7300	3.7300	3.7300	+31.802%	40	93	-98.391%
2026-01-06	2.8300	2.8300	2.8300	2.8300	+1.434%	1	79	-97.880%
2026-01-05	2.9500	2.9500	2.7900	2.7900	-33.094%	49	61	-97.849%
2025-12-16	4.1700	4.1700	4.1700	4.1700	-11.277%	1	61	-98.561%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-17.544%	1	60	-98.723%
2025-12-11	5.7000	5.7000	5.7000	5.7000	+9.615%	1	60	-98.947%
2025-12-10	5.3600	5.3600	5.2000	5.2000	-17.852%	43	60	-98.846%
2025-12-09	6.3300	6.3300	6.3300	6.3300	+0.476%	1	42	-99.052%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+9.565%	19	41	-99.048%
2025-12-03	5.2000	5.8000	5.2000	5.7500	-4.959%	3	51	-98.957%
2025-12-01	5.9500	6.0500	5.9500	6.0500	+7.080%	8	50	-99.008%
2025-11-26	5.6500	5.6500	5.6500	5.6500	+9.709%	1	55	-98.938%
2025-11-21	5.1000	5.1500	5.1000	5.1500	-14.167%	2	55	-98.835%
2025-11-20	7.0000	7.0000	6.0000	6.0000	-17.808%	5	54	-99.000%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-9.317%	1	55	-99.178%
2025-11-18	8.5000	8.5000	8.0500	8.0500	-19.900%	34	55	-99.255%
2025-11-14	9.8500	10.0500	9.8500	10.0500	+9.239%	5	36	-99.403%
2025-11-10	9.9500	9.9500	9.2000	9.2000	+3.371%	4	31	-99.348%
2025-11-07	8.9000	8.9000	8.9000	8.9000	-6.316%	1	28	-99.326%
2025-11-06	9.4500	9.5000	9.4500	9.5000	-14.414%	3	27	-99.368%
2025-11-03	11.8500	11.8500	11.1000	11.1000	-12.736%	3	24	-99.459%
2025-10-31	12.7200	12.7200	12.7200	12.7200	-4.933%	2	24	-99.528%
2025-10-30	13.7300	13.7900	13.1500	13.3800	-25.749%	28	24	-99.552%
2025-10-29	18.0200	18.0200	18.0200	18.0200	-4.098%	4	26	-99.667%
2025-10-28	18.4500	18.8700	18.0700	18.7900	+29.586%	39	30	-99.681%
2025-10-27	14.2100	14.7200	14.2100	14.5000	+14.625%	43	28	-99.586%
2025-10-24	12.7200	12.9100	12.5100	12.6500	+0.397%	32	28	-99.526%
2025-10-23	12.1800	12.7800	12.1800	12.6000	+17.757%	28	24	-99.524%
2025-10-21	10.8100	10.8300	10.7000	10.7000	+0.659%	4	24	-99.439%
2025-10-20	10.8000	10.8000	10.6300	10.6300	-1.574%	2	24	-99.436%
2025-10-17	10.4700	10.8000	10.3700	10.8000	+3.647%	32	25	-99.444%
2025-10-16	11.2700	11.3600	10.4200	10.4200	-16.640%	24	17	-99.424%
2025-10-06	12.5000	12.5000	12.5000	12.5000	+15.207%	1	12	-99.520%
2025-10-03	11.4800	11.4800	10.8500	10.8500	+2.649%	10	11	-99.447%
2025-09-30	10.9500	10.9500	10.5700	10.5700	+2.921%	22	14	-99.432%
2025-09-29	10.3100	10.4700	10.0100	10.2700	+3.216%	36	18	-99.416%
2025-09-26	9.9500	9.9500	9.9500	9.9500	-9.132%	15	22	-99.397%
2025-09-22	11.0500	11.0500	10.9000	10.9500	+5.288%	3	24	-99.452%
2025-09-19	10.2500	10.4000	10.2500	10.4000	+2.161%	7	24	-99.423%
2025-09-17	9.9500	10.1800	9.9400	10.1800	-0.391%	9	24	-99.411%
2025-09-16	10.6500	10.6500	10.2200	10.2200	-4.486%	10	24	-99.413%
2025-09-15	10.5500	10.7000	10.5500	10.7000	+2.392%	2	28	-99.439%
2025-09-12	10.3500	10.4500	10.3500	10.4500	+29.814%	2	28	-99.426%
2025-09-11	8.0500	8.0500	8.0500	8.0500	-1.227%	1	28	-99.255%
2025-09-10	8.1500	8.1500	8.1500	8.1500	+9.396%	1	28	-99.264%
2025-09-09	7.5000	7.5000	7.4500	7.4500	-22.153%	2	28	-99.195%
2025-08-29	9.5700	9.5700	9.5700	9.5700	+5.165%	1	27	-99.373%
2025-08-28	8.9500	9.1000	8.9500	9.1000	+5.202%	2	27	-99.341%
2025-08-27	8.6500	8.6500	8.6500	8.6500	-21.719%	1	25	-99.306%
2025-08-18	11.3800	11.4200	11.0500	11.0500	-15.326%	11	25	-99.457%
2025-08-15	12.8000	13.0500	12.8000	13.0500	+3.984%	15	18	-99.540%
2025-08-14	12.5500	12.5500	12.5500	12.5500	-13.448%	1	5	-99.522%
2025-08-13	14.5000	14.5000	14.5000	14.5000	0.000%	1	4	-99.586%
2025-08-12	13.4200	14.5000	13.4200	14.5000	0.000%	3	3	-99.586%