Dark

MSFT20260821C680
MSFT Aug 21 2026 680.00 Call (MSFT260821C00680000)
option OPRA

EOD

Jul 30, 2026

0.1400+7.692%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	+7.692%	1	893	0.000%
2026-07-28	0.1300	0.1300	0.1300	0.1300	0.000%	2	893	+7.692%
2026-07-27	0.1300	0.1300	0.1300	0.1300	0.000%	2	892	+7.692%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+30.000%	11	891	+7.692%
2026-07-23	0.2200	0.2200	0.1000	0.1000	-16.667%	5	888	+40.000%
2026-07-22	0.2300	0.2300	0.1200	0.1200	-40.000%	2	887	+16.667%
2026-07-20	0.0400	0.2000	0.0400	0.2000	0.000%	7	887	-30.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	885	-30.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+17.647%	1	884	-30.000%
2026-07-15	0.1900	0.1900	0.0500	0.1700	+240.000%	4	884	-17.647%
2026-07-14	0.0500	0.0800	0.0400	0.0500	-58.333%	33	884	+180.000%
2026-07-13	0.0800	0.2000	0.0700	0.1200	-7.692%	7	856	+16.667%
2026-07-10	0.2200	0.2200	0.0500	0.1300	+85.714%	67	855	+7.692%
2026-07-09	0.2200	0.2200	0.0700	0.0700	+16.667%	34	823	+100.000%
2026-07-08	0.1000	0.1100	0.0500	0.0600	-71.429%	27	816	+133.333%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+50.000%	4	790	-33.333%
2026-07-06	0.1300	0.2500	0.1300	0.1400	-46.154%	13	788	0.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	+44.444%	1	799	-46.154%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-18.182%	1	799	-22.222%
2026-06-26	0.2500	0.2500	0.2200	0.2200	-26.667%	2	798	-36.364%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+36.364%	1	799	-53.333%
2026-06-17	0.2200	0.2200	0.2200	0.2200	-8.333%	1	800	-36.364%
2026-06-10	0.2400	0.2400	0.2400	0.2400	-20.000%	3	800	-41.667%
2026-06-09	0.2500	0.3000	0.2500	0.3000	-25.000%	5	800	-53.333%
2026-06-08	0.4500	0.4500	0.4000	0.4000	-13.043%	82	805	-65.000%
2026-06-05	0.4600	0.4600	0.4600	0.4600	-30.303%	1	727	-69.565%
2026-06-03	0.5700	0.6600	0.5700	0.6600	-26.667%	2	728	-78.788%
2026-06-02	0.9500	1.0000	0.9000	0.9000	-34.783%	23	726	-84.444%
2026-06-01	0.9300	1.5000	0.9300	1.3800	+130.000%	19	714	-89.855%
2026-05-29	0.4500	0.6000	0.4500	0.6000	+71.429%	92	707	-76.667%
2026-05-28	0.4300	0.4300	0.3500	0.3500	0.000%	10	717	-60.000%
2026-05-27	0.2800	0.3500	0.2800	0.3500	0.000%	6	718	-60.000%
2026-05-26	0.3500	0.3500	0.3500	0.3500	0.000%	2	717	-60.000%
2026-05-21	0.4000	0.4000	0.3500	0.3500	-12.500%	5	717	-60.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+11.111%	1	717	-65.000%
2026-05-19	0.3600	0.3600	0.3600	0.3600	+2.857%	1	718	-61.111%
2026-05-15	0.3500	0.3500	0.3500	0.3500	+2.941%	1	718	-60.000%
2026-05-14	0.3200	0.3400	0.3200	0.3400	+21.429%	11	718	-58.824%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-17.647%	6	724	-50.000%
2026-05-08	0.2500	0.3400	0.2500	0.3400	-15.000%	8	720	-58.824%
2026-05-07	0.3500	0.4000	0.3000	0.4000	+48.148%	22	721	-65.000%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+3.846%	7	718	-48.148%
2026-05-04	0.2500	0.3100	0.2400	0.2600	-10.345%	40	725	-46.154%
2026-04-30	0.1500	0.3100	0.1500	0.2900	-53.968%	91	688	-51.724%
2026-04-29	0.8000	0.8000	0.5000	0.6300	-19.231%	8	598	-77.778%
2026-04-28	0.7900	0.8200	0.7600	0.7800	-2.500%	12	595	-82.051%
2026-04-27	0.7600	0.8000	0.7600	0.8000	+42.857%	7	592	-82.500%
2026-04-23	0.5600	0.5600	0.5600	0.5600	-9.677%	1	588	-75.000%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-4.615%	2	588	-77.419%
2026-04-15	0.5400	0.6500	0.5400	0.6500	+44.444%	18	586	-78.462%
2026-04-14	0.6000	0.6000	0.4400	0.4500	+136.842%	189	602	-68.889%
2026-03-31	0.1900	0.1900	0.1900	0.1900	+26.667%	3	623	-26.316%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-37.500%	5	622	-6.667%
2026-03-24	0.2400	0.2400	0.2400	0.2400	-7.692%	1	622	-41.667%
2026-03-23	0.2800	0.2800	0.2600	0.2600	-10.345%	138	622	-46.154%
2026-03-19	0.3300	0.3300	0.2900	0.2900	-6.452%	2	656	-51.724%
2026-03-18	0.3000	0.3100	0.3000	0.3100	-6.061%	2	657	-54.839%
2026-03-16	0.3400	0.3400	0.3300	0.3300	0.000%	2	658	-57.576%
2026-03-13	0.3300	0.3300	0.3300	0.3300	-10.811%	1	658	-57.576%
2026-03-11	0.3700	0.3700	0.3700	0.3700	-31.481%	1	657	-62.162%
2026-03-05	0.5800	0.5800	0.5400	0.5400	-10.000%	4	658	-74.074%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-4.762%	75	661	-76.667%
2026-02-25	0.6300	0.6300	0.6300	0.6300	+23.529%	3	676	-77.778%
2026-02-23	0.5100	0.5100	0.5100	0.5100	-15.000%	3	676	-72.549%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-20.000%	26	673	-76.667%
2026-02-12	0.7900	0.8000	0.7500	0.7500	-6.250%	13	683	-81.333%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-16.667%	4	681	-82.500%
2026-02-10	0.9600	0.9600	0.9600	0.9600	0.000%	1	680	-85.417%
2026-02-09	0.9600	0.9600	0.9600	0.9600	+23.077%	5	679	-85.417%
2026-02-06	0.7700	0.7800	0.7700	0.7800	+1.299%	11	679	-82.051%
2026-02-05	0.7200	0.7700	0.7000	0.7700	+1.316%	33	678	-81.818%
2026-02-03	0.8200	0.8200	0.7300	0.7600	-15.556%	334	664	-81.579%
2026-02-02	1.0000	1.0000	0.8700	0.9000	-24.370%	9	861	-84.444%
2026-01-30	1.1300	1.1900	1.1300	1.1900	-9.160%	13	858	-88.235%
2026-01-29	1.0900	1.3100	1.0900	1.3100	-57.742%	26	856	-89.313%
2026-01-28	2.6800	3.1000	2.6800	3.1000	+9.929%	175	830	-95.484%
2026-01-27	2.5100	2.8200	2.5100	2.8200	+13.710%	17	889	-95.035%
2026-01-26	2.2300	2.4800	2.2300	2.4800	+13.242%	52	890	-94.355%
2026-01-23	1.3500	2.1900	1.3500	2.1900	+58.696%	11	888	-93.607%
2026-01-22	1.1500	1.3800	1.1500	1.3800	+18.966%	576	886	-89.855%
2026-01-21	1.1600	1.1600	1.1600	1.1600	-6.452%	3	380	-87.931%
2026-01-20	1.2400	1.2400	1.2400	1.2400	-26.190%	20	377	-88.710%
2026-01-15	1.6000	1.6800	1.6000	1.6800	-6.667%	5	397	-91.667%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-1.099%	2	402	-92.222%
2026-01-13	1.8200	1.8200	1.8200	1.8200	-16.514%	10	403	-92.308%
2026-01-12	2.1800	2.1800	2.1800	2.1800	-3.540%	10	403	-93.578%
2026-01-08	2.2600	2.2600	2.2600	2.2600	-16.912%	4	406	-93.805%
2026-01-07	2.7200	2.7200	2.7200	2.7200	+32.683%	1	410	-94.853%
2026-01-05	2.1000	2.1000	2.0400	2.0500	-8.482%	25	404	-93.171%
2026-01-02	2.2200	2.2400	2.2200	2.2400	-20.848%	75	404	-93.750%
2025-12-30	2.8300	2.8300	2.8300	2.8300	-8.710%	2	329	-95.053%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-3.125%	2	329	-95.484%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-5.882%	1	327	-95.625%
2025-12-19	3.3500	3.4000	3.3500	3.4000	-20.000%	24	327	-95.882%
2025-12-11	4.2500	4.2500	4.2500	4.2500	+3.659%	2	317	-96.706%
2025-12-10	4.2000	4.3000	4.0600	4.1000	-18.000%	10	317	-96.585%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+4.167%	1	317	-97.200%
2025-12-08	4.8300	4.8300	4.8000	4.8000	+10.345%	4	317	-97.083%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+8.750%	1	318	-96.782%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-15.789%	1	319	-96.500%
2025-12-02	4.7500	4.7500	4.7500	4.7500	+3.261%	1	319	-97.053%
2025-12-01	4.5500	4.6000	4.5400	4.6000	-11.538%	202	319	-96.957%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+15.299%	1	253	-97.308%
2025-11-26	4.5100	4.5100	4.5100	4.5100	+16.537%	4	249	-96.896%
2025-11-25	3.8700	3.8700	3.8700	3.8700	-5.610%	1	249	-96.382%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-15.984%	1	249	-96.585%
2025-11-20	5.4000	5.4000	4.8700	4.8800	-10.459%	9	250	-97.131%
2025-11-19	5.4500	5.4500	5.4500	5.4500	-16.794%	26	249	-97.431%
2025-11-18	6.3500	6.6500	6.3000	6.5500	-15.484%	96	227	-97.863%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-9.357%	20	206	-98.194%
2025-11-13	8.3000	8.5500	8.3000	8.5500	+20.423%	2	226	-98.363%
2025-11-12	7.1000	7.1000	7.1000	7.1000	-4.054%	1	226	-98.028%
2025-11-11	7.4000	7.4000	7.4000	7.4000	-3.896%	1	226	-98.108%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+4.054%	3	226	-98.182%
2025-11-07	7.1000	7.4000	7.1000	7.4000	-0.671%	2	225	-98.108%
2025-11-06	7.8500	7.8500	7.4500	7.4500	-15.341%	52	224	-98.121%
2025-11-04	8.3000	8.8000	8.2500	8.8000	-0.114%	104	195	-98.409%
2025-11-03	9.7700	9.7700	8.8100	8.8100	-12.945%	4	146	-98.411%
2025-10-31	10.1200	10.1200	10.1200	10.1200	-4.528%	2	146	-98.617%
2025-10-30	11.9500	11.9500	10.4900	10.6000	-30.355%	60	144	-98.679%
2025-10-28	14.7000	15.4300	14.7000	15.2200	+30.085%	48	150	-99.080%
2025-10-27	11.4500	11.7900	11.3800	11.7000	+23.810%	34	128	-98.803%
2025-10-23	9.4500	9.4500	9.4500	9.4500	-3.176%	1	128	-98.519%
2025-10-22	9.7600	9.7600	9.7600	9.7600	+19.024%	17	127	-98.566%
2025-10-20	8.2000	8.2000	8.2000	8.2000	+0.613%	2	110	-98.293%
2025-10-17	8.1500	8.1500	8.1500	8.1500	0.000%	25	108	-98.282%
2025-10-16	8.1000	8.1500	8.1000	8.1500	-20.488%	46	133	-98.282%
2025-10-10	10.2500	10.2500	10.2500	10.2500	+7.330%	2	108	-98.634%
2025-10-09	9.5500	9.5500	9.5500	9.5500	-11.245%	2	110	-98.534%
2025-10-06	8.5500	10.7600	8.5500	10.7600	+22.273%	4	108	-98.699%
2025-10-01	7.9500	8.8000	7.9500	8.8000	+7.317%	2	109	-98.409%
2025-09-30	8.2000	8.2000	8.2000	8.2000	+5.943%	1	109	-98.293%
2025-09-24	7.7400	7.7400	7.7400	7.7400	-12.542%	1	109	-98.191%
2025-09-19	8.3500	8.8500	8.3500	8.8500	+11.321%	2	109	-98.418%
2025-09-17	7.9500	8.0200	7.9500	7.9500	-0.376%	8	109	-98.239%
2025-09-16	8.1000	8.1000	7.9800	7.9800	-4.431%	20	106	-98.246%
2025-09-15	8.3500	8.3500	8.3500	8.3500	+5.031%	1	106	-98.323%
2025-09-12	7.1500	7.9500	7.1500	7.9500	+44.545%	2	106	-98.239%
2025-09-05	5.9000	5.9000	5.5000	5.5000	-23.077%	2	107	-97.455%
2025-08-28	7.1500	7.1500	7.1500	7.1500	+13.492%	1	106	-98.042%
2025-08-26	6.8000	6.8000	6.3000	6.3000	-10.638%	2	107	-97.778%
2025-08-20	7.3000	7.3000	7.0500	7.0500	-9.615%	14	106	-98.014%
2025-08-19	8.3000	8.3000	7.8000	7.8000	-9.827%	2	94	-98.205%
2025-08-18	9.2000	9.3000	8.6100	8.6500	-8.947%	85	93	-98.382%
2025-08-15	9.5000	9.5000	9.5000	9.5000	-20.833%	10	11	-98.526%
2025-08-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-98.833%