Dark

MSFT20260821C700
MSFT Aug 21 2026 700.00 Call (MSFT260821C00700000)
option OPRA

EOD

Aug 3, 2026

0.0300-57.143%(-0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0100	0.0300	-57.143%	19	1,172	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	+250.000%	22	1,156	-57.143%
2026-07-30	0.0500	0.0500	0.0100	0.0200	0.000%	37	1,134	+50.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-33.333%	50	1,116	+50.000%
2026-07-28	0.0600	0.0600	0.0300	0.0300	+50.000%	48	1,066	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,037	+50.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,036	-40.000%
2026-07-20	0.0400	0.0500	0.0300	0.0400	-81.818%	25	1,036	-25.000%
2026-07-17	0.2200	0.2200	0.2200	0.2200	+450.000%	1	1,058	-86.364%
2026-07-16	0.2200	0.2200	0.0400	0.0400	0.000%	3	1,058	-25.000%
2026-07-15	0.1800	0.1800	0.0400	0.0400	-33.333%	15	1,058	-25.000%
2026-07-14	0.2100	0.2100	0.0300	0.0600	-70.000%	10	1,060	-50.000%
2026-07-13	0.2200	0.2200	0.2000	0.2000	0.000%	4	1,060	-85.000%
2026-07-10	0.0600	0.2000	0.0600	0.2000	0.000%	2	1,058	-85.000%
2026-07-09	0.0500	0.2000	0.0500	0.2000	+81.818%	38	1,056	-85.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,091	-72.727%
2026-07-07	0.2400	0.2400	0.1500	0.1500	-6.250%	2	1,092	-80.000%
2026-07-06	0.2500	0.2500	0.1200	0.1600	0.000%	6	1,090	-81.250%
2026-07-02	0.1500	0.1600	0.1200	0.1600	+6.667%	6	1,093	-81.250%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,093	-80.000%
2026-06-29	0.1700	0.2400	0.1500	0.1500	+7.143%	6	1,094	-80.000%
2026-06-26	0.5300	0.5300	0.1400	0.1400	+7.692%	139	1,092	-78.571%
2026-06-25	0.1800	0.1800	0.1300	0.1300	-23.529%	43	1,076	-76.923%
2026-06-24	0.2300	0.2300	0.1700	0.1700	-45.161%	8	1,100	-82.353%
2026-06-23	0.3100	0.3100	0.3100	0.3100	+19.231%	1	1,100	-90.323%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-7.143%	10	1,099	-88.462%
2026-06-18	0.3300	0.3300	0.2800	0.2800	+40.000%	13	1,114	-89.286%
2026-06-17	0.1800	0.2000	0.1800	0.2000	-13.043%	55	1,114	-85.000%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-34.286%	61	1,114	-86.957%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+45.833%	5	1,114	-91.429%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,109	-87.500%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-3.846%	33	1,108	-88.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-23.529%	1	1,126	-88.462%
2026-06-08	0.3400	0.3400	0.3400	0.3400	+3.030%	2	1,125	-91.176%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-31.250%	1	1,123	-90.909%
2026-06-04	0.6100	0.6100	0.4800	0.4800	-7.692%	2	1,124	-93.750%
2026-06-03	0.5600	0.5600	0.5000	0.5200	-3.704%	25	1,125	-94.231%
2026-06-02	0.9000	1.0600	0.5400	0.5400	-50.909%	52	1,117	-94.444%
2026-06-01	0.8200	1.1500	0.8200	1.1000	+120.000%	387	1,086	-97.273%
2026-05-29	0.4000	0.5000	0.4000	0.5000	+66.667%	8	800	-94.000%
2026-05-28	0.2500	0.3000	0.2500	0.3000	+50.000%	12	799	-90.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	+25.000%	10	809	-85.000%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-50.000%	5	799	-81.250%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+23.077%	3	799	-90.625%
2026-05-20	0.2300	0.3500	0.2300	0.2600	-16.129%	6	799	-88.462%
2026-05-15	0.2900	0.3400	0.2900	0.3100	+34.783%	60	796	-90.323%
2026-05-14	0.1900	0.2300	0.1900	0.2300	+9.524%	8	745	-86.957%
2026-05-12	0.2100	0.2100	0.2100	0.2100	+31.250%	3	742	-85.714%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-27.273%	2	742	-81.250%
2026-05-08	0.2400	0.3400	0.2200	0.2200	-18.519%	8	744	-86.364%
2026-05-07	0.2700	0.2700	0.2700	0.2700	+35.000%	8	744	-88.889%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-9.091%	35	736	-85.000%
2026-05-04	0.1000	0.2600	0.1000	0.2200	-24.138%	80	701	-86.364%
2026-05-01	0.1500	0.2900	0.1500	0.2900	+11.538%	2	656	-89.655%
2026-04-30	0.2300	0.2600	0.2000	0.2600	-52.727%	321	656	-88.462%
2026-04-29	0.6000	0.6900	0.5500	0.5500	-6.780%	40	404	-94.545%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+1.724%	49	364	-94.915%
2026-04-27	0.6000	0.7800	0.5800	0.5800	+34.884%	3	413	-94.828%
2026-04-23	0.4500	0.4500	0.4300	0.4300	-14.000%	6	410	-93.023%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+31.579%	1	404	-94.000%
2026-04-20	0.4000	0.4000	0.3800	0.3800	-15.556%	2	404	-92.105%
2026-04-17	0.5500	0.5500	0.4500	0.4500	-13.462%	5	404	-93.333%
2026-04-16	0.6000	0.6000	0.5200	0.5200	+26.829%	48	404	-94.231%
2026-04-14	0.3000	0.4800	0.3000	0.4100	+64.000%	11	356	-92.683%
2026-04-13	0.1800	0.2500	0.1800	0.2500	+78.571%	2	354	-88.000%
2026-04-10	0.1400	0.1400	0.1400	0.1400	+40.000%	1	352	-78.571%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-37.500%	1	353	-70.000%
2026-03-31	0.2700	0.2800	0.1600	0.1600	0.000%	5	352	-81.250%
2026-03-30	0.1600	0.1600	0.1600	0.1600	+33.333%	1	352	-81.250%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-52.000%	80	351	-75.000%
2026-03-23	0.2100	0.2500	0.2100	0.2500	+4.167%	6	431	-88.000%
2026-03-17	0.2400	0.2400	0.2400	0.2400	-20.000%	2	431	-87.500%
2026-03-13	0.2400	0.3000	0.2400	0.3000	+15.385%	2	433	-90.000%
2026-03-11	0.3500	0.3500	0.2600	0.2600	+8.333%	2	433	-88.462%
2026-03-10	0.2400	0.2400	0.2400	0.2400	-33.333%	1	433	-87.500%
2026-03-09	0.3600	0.3600	0.3600	0.3600	-14.286%	1	432	-91.667%
2026-03-04	0.4200	0.4200	0.4200	0.4200	-16.000%	5	431	-92.857%
2026-03-02	0.5100	0.5100	0.5000	0.5000	0.000%	2	426	-94.000%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	5	426	-94.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	426	-94.000%
2026-02-25	0.5200	0.5500	0.5200	0.5500	+34.146%	71	426	-94.545%
2026-02-24	0.4100	0.4100	0.4100	0.4100	+13.889%	20	426	-92.683%
2026-02-23	0.3900	0.4200	0.3600	0.3600	-23.404%	18	406	-91.667%
2026-02-20	0.4100	0.4700	0.4100	0.4700	-2.083%	2	408	-93.617%
2026-02-19	0.5200	0.5200	0.4800	0.4800	+6.667%	148	406	-93.750%
2026-02-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	258	-93.333%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	258	-94.000%
2026-02-13	0.5500	0.5500	0.5500	0.5500	-9.836%	2	255	-94.545%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-33.696%	1	255	-95.082%
2026-02-10	0.9300	0.9300	0.9200	0.9200	+21.053%	2	256	-96.739%
2026-02-09	0.7200	0.7600	0.7200	0.7600	+28.814%	4	255	-96.053%
2026-02-06	0.5900	0.5900	0.5900	0.5900	-4.839%	1	259	-94.915%
2026-02-05	0.6100	0.6400	0.6000	0.6200	-6.061%	14	260	-95.161%
2026-02-04	0.6500	0.6600	0.6500	0.6600	+6.452%	11	259	-95.455%
2026-02-03	0.6500	0.6500	0.6200	0.6200	-10.145%	41	248	-95.161%
2026-02-02	0.7000	0.7000	0.6900	0.6900	-23.333%	17	207	-95.652%
2026-01-30	0.9700	0.9700	0.9000	0.9000	-3.226%	2	220	-96.667%
2026-01-29	0.8000	0.9300	0.8000	0.9300	-58.482%	16	220	-96.774%
2026-01-28	2.0600	2.2400	2.0600	2.2400	+6.161%	61	219	-98.661%
2026-01-27	2.1100	2.1100	2.1100	2.1100	+35.256%	31	248	-98.578%
2026-01-26	1.5200	1.5600	1.5200	1.5600	-4.294%	21	217	-98.077%
2026-01-23	1.5800	1.7300	1.5800	1.6300	+66.327%	64	196	-98.160%
2026-01-22	0.9800	0.9800	0.9800	0.9800	+16.667%	2	150	-96.939%
2026-01-20	0.9600	0.9600	0.8400	0.8400	-26.957%	74	148	-96.429%
2026-01-16	1.2500	1.2500	1.1500	1.1500	-9.449%	30	192	-97.391%
2026-01-14	1.3500	1.3500	1.2700	1.2700	-4.511%	5	192	-97.638%
2026-01-13	1.3300	1.3300	1.3300	1.3300	-13.072%	25	192	-97.744%
2026-01-12	1.6200	1.6200	1.5200	1.5300	-21.134%	24	188	-98.039%
2026-01-07	1.9100	1.9500	1.9100	1.9400	+38.571%	5	177	-98.454%
2026-01-06	1.4000	1.4000	1.4000	1.4000	-6.667%	2	180	-97.857%
2026-01-05	1.6700	1.6700	1.5000	1.5000	-5.660%	65	140	-98.000%
2026-01-02	1.7300	1.7300	1.5900	1.5900	-18.878%	2	140	-98.113%
2025-12-31	1.9600	1.9600	1.9600	1.9600	-7.109%	2	139	-98.469%
2025-12-29	2.1000	2.1100	2.1000	2.1100	-6.222%	3	139	-98.578%
2025-12-26	2.2600	2.2600	2.2500	2.2500	-3.433%	2	140	-98.667%
2025-12-23	2.3300	2.3300	2.3300	2.3300	-6.800%	20	139	-98.712%
2025-12-19	2.6700	2.6700	2.4800	2.5000	-10.072%	71	119	-98.800%
2025-12-18	2.4000	2.7800	2.4000	2.7800	+21.930%	16	133	-98.921%
2025-12-17	2.2600	2.2800	2.2300	2.2800	-7.317%	29	147	-98.684%
2025-12-16	2.5000	2.5000	2.4600	2.4600	-18.000%	49	136	-98.780%
2025-12-12	3.1000	3.1000	3.0000	3.0000	-9.091%	2	102	-99.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-15.385%	1	102	-99.091%
2025-12-08	3.7500	3.9000	3.7500	3.9000	+15.385%	2	101	-99.231%
2025-12-05	3.3800	3.3800	3.3800	3.3800	+6.625%	2	100	-99.112%
2025-12-04	3.3000	3.3500	3.1700	3.1700	+0.635%	5	100	-99.054%
2025-12-03	3.0000	3.2000	3.0000	3.1500	-20.655%	6	102	-99.048%
2025-11-28	3.9700	3.9700	3.9700	3.9700	+28.065%	1	101	-99.244%
2025-11-21	3.1000	3.1000	3.1000	3.1000	-15.068%	1	102	-99.032%
2025-11-20	3.7700	3.7700	3.6500	3.6500	-26.263%	22	103	-99.178%
2025-11-18	5.2200	5.2200	4.9500	4.9500	-18.852%	4	103	-99.394%
2025-11-10	6.1000	6.1000	6.1000	6.1000	+3.918%	1	100	-99.508%
2025-11-07	5.6500	5.8700	5.6500	5.8700	-2.167%	2	99	-99.489%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-16.084%	1	98	-99.500%
2025-11-03	7.6600	7.6600	7.1500	7.1500	-8.333%	2	96	-99.580%
2025-10-31	8.1300	8.1300	7.8000	7.8000	-7.143%	3	96	-99.615%
2025-10-30	8.4000	8.4000	8.4000	8.4000	-30.000%	1	94	-99.643%
2025-10-29	11.8500	12.0000	11.8400	12.0000	-5.808%	23	94	-99.750%
2025-10-28	10.9100	12.7400	10.9100	12.7400	+37.730%	41	74	-99.765%
2025-10-27	8.7000	9.2500	8.7000	9.2500	+16.352%	4	63	-99.676%
2025-10-24	7.9500	7.9500	7.9500	7.9500	+5.159%	1	63	-99.623%
2025-10-23	7.5600	7.5600	7.5600	7.5600	+0.800%	1	63	-99.603%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+11.111%	15	63	-99.600%
2025-10-15	6.7500	6.7500	6.7500	6.7500	-15.201%	2	48	-99.556%
2025-10-10	7.9600	7.9600	7.9600	7.9600	+1.401%	1	46	-99.623%
2025-10-08	7.9500	8.0000	7.8500	7.8500	-9.458%	38	45	-99.618%
2025-10-06	8.6700	8.6700	8.6700	8.6700	+27.500%	7	15	-99.654%
2025-10-02	6.8000	6.8000	6.8000	6.8000	0.000%	4	15	-99.559%
2025-10-01	6.7500	6.8000	6.7500	6.8000	+8.800%	2	13	-99.559%
2025-09-30	6.1000	6.2500	6.1000	6.2500	+2.459%	4	14	-99.520%
2025-09-24	6.1000	6.1000	6.1000	6.1000	-5.132%	1	15	-99.508%
2025-09-23	6.4300	6.4300	6.4300	6.4300	-4.741%	1	15	-99.533%
2025-09-22	6.7000	6.7500	6.7000	6.7500	+6.299%	2	14	-99.556%
2025-09-12	6.3500	6.3500	6.3500	6.3500	+39.560%	4	16	-99.528%
2025-09-09	4.5500	4.5500	4.5500	4.5500	+7.059%	2	20	-99.341%
2025-09-08	4.5500	4.5500	4.2500	4.2500	0.000%	2	19	-99.294%
2025-09-05	4.4000	4.4000	4.2500	4.2500	-17.476%	5	20	-99.294%
2025-09-02	5.2500	5.2500	5.1500	5.1500	-8.850%	20	20	-99.417%
2025-08-29	6.0000	6.0000	5.6500	5.6500	+6.004%	2	9	-99.469%
2025-08-27	4.9000	5.3300	4.9000	5.3300	+9.897%	2	9	-99.437%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-14.159%	1	8	-99.381%
2025-08-21	5.6500	5.6500	5.6500	5.6500	0.000%	1	8	-99.469%
2025-08-20	5.6500	5.6500	5.6500	5.6500	-15.672%	1	8	-99.469%
2025-08-18	6.7000	6.7000	6.7000	6.7000	-16.250%	1	7	-99.552%
2025-08-15	8.0000	8.0000	8.0000	8.0000	+1.266%	2	6	-99.625%
2025-08-13	7.9000	7.9000	7.9000	7.9000	-3.659%	1	4	-99.620%
2025-08-12	7.9200	8.4000	7.9200	8.2000	+17.143%	5	5	-99.634%
2025-08-11	8.0000	8.0000	7.0000	7.0000	0.000%	2	2	-99.571%