Dark

MSFT20260821C720
MSFT Aug 21 2026 720.00 Call (MSFT260821C00720000)
option OPRA

EOD

Aug 3, 2026

0.05000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1900	0.1900	0.0500	0.0500	0.000%	17	923	0.000%
2026-07-31	0.2000	0.2000	0.0100	0.0500	-28.571%	107	911	0.000%
2026-07-30	0.1600	0.1600	0.0200	0.0700	+75.000%	25	880	-28.571%
2026-07-29	0.0100	0.1700	0.0100	0.0400	-20.000%	58	869	+25.000%
2026-07-28	0.0500	0.1200	0.0500	0.0500	-44.444%	25	847	0.000%
2026-07-27	0.1900	0.1900	0.0900	0.0900	0.000%	23	833	-44.444%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-18.182%	2	820	-44.444%
2026-07-22	0.2100	0.2100	0.1100	0.1100	+266.667%	3	818	-54.545%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-25.000%	2	816	+66.667%
2026-07-16	0.2200	0.2200	0.0400	0.0400	+33.333%	3	814	+25.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-57.143%	2	812	+66.667%
2026-07-14	0.2100	0.2100	0.0300	0.0700	+40.000%	26	811	-28.571%
2026-07-13	0.2000	0.2000	0.0500	0.0500	0.000%	8	799	0.000%
2026-07-10	0.2300	0.2300	0.0500	0.0500	-28.571%	11	800	0.000%
2026-07-09	0.0500	0.2100	0.0500	0.0700	-46.154%	7	797	-28.571%
2026-07-08	0.2100	0.2100	0.1300	0.1300	+30.000%	5	797	-61.538%
2026-07-06	0.2300	0.2300	0.1000	0.1000	-16.667%	2	793	-50.000%
2026-07-02	0.1500	0.2300	0.1100	0.1200	-47.826%	9	792	-58.333%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+53.333%	2	792	-78.261%
2026-06-26	0.2600	0.2600	0.1500	0.1500	-16.667%	2	791	-66.667%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-37.931%	2	789	-72.222%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+26.087%	1	789	-82.759%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-8.000%	1	788	-78.261%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	787	-80.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+25.000%	1	787	-75.000%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-68.000%	20	787	-68.750%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+16.279%	1	787	-90.000%
2026-06-03	0.4300	0.4600	0.4200	0.4300	-34.848%	14	787	-88.372%
2026-06-02	0.7000	0.7000	0.6600	0.6600	-29.787%	2	777	-92.424%
2026-06-01	0.5000	1.0400	0.5000	0.9400	+487.500%	158	777	-94.681%
2026-05-20	0.1600	0.1600	0.1600	0.1600	-55.556%	2	926	-68.750%
2026-05-19	0.2000	0.3600	0.2000	0.3600	+89.474%	2	924	-86.111%
2026-05-04	0.2000	0.2000	0.1700	0.1900	+18.750%	37	924	-73.684%
2026-04-30	0.1700	0.1900	0.1100	0.1600	-57.895%	212	887	-68.750%
2026-04-27	0.3800	0.3800	0.3800	0.3800	0.000%	4	847	-86.842%
2026-04-24	0.3500	0.3800	0.3500	0.3800	+26.667%	2	847	-86.842%
2026-04-23	0.3400	0.3500	0.3000	0.3000	+130.769%	233	847	-83.333%
2026-03-31	0.1000	0.2200	0.1000	0.1300	-27.778%	3	696	-61.538%
2026-03-20	0.1800	0.1800	0.1800	0.1800	-10.000%	50	695	-72.222%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-13.043%	2	695	-75.000%
2026-03-13	0.1800	0.2300	0.1800	0.2300	+9.524%	2	695	-78.261%
2026-03-12	0.1900	0.2100	0.1900	0.2100	-41.667%	2	694	-76.190%
2026-03-06	0.3600	0.3600	0.3600	0.3600	+9.091%	2	694	-86.111%
2026-03-05	0.3300	0.3300	0.3300	0.3300	-17.500%	1	692	-84.848%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-2.439%	6	693	-87.500%
2026-02-26	0.4500	0.4500	0.4100	0.4100	-4.651%	51	687	-87.805%
2026-02-25	0.4300	0.4300	0.4300	0.4300	-10.417%	1	687	-88.372%
2026-02-11	0.4800	0.4800	0.4800	0.4800	-30.435%	534	687	-89.583%
2026-01-30	0.6900	0.6900	0.6900	0.6900	-15.854%	1	735	-92.754%
2026-01-29	0.7400	0.8200	0.7000	0.8200	-52.874%	543	735	-93.902%
2026-01-28	1.6500	1.7400	1.6400	1.7400	+12.987%	30	235	-97.126%
2026-01-27	1.5400	1.5400	1.5400	1.5400	+37.500%	1	235	-96.753%
2026-01-26	1.1200	1.1200	1.1200	1.1200	+49.333%	1	234	-95.536%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+11.940%	1	234	-93.333%
2026-01-22	0.7000	0.7000	0.6700	0.6700	+6.349%	2	233	-92.537%
2026-01-20	0.7200	0.7200	0.5800	0.6300	-25.882%	11	234	-92.063%
2026-01-16	0.9400	0.9400	0.8500	0.8500	-21.296%	12	248	-94.118%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-32.919%	4	248	-95.370%
2025-12-30	1.5400	1.6100	1.5400	1.6100	-9.040%	11	250	-96.894%
2025-12-24	1.7700	1.7700	1.7700	1.7700	-9.231%	30	230	-97.175%
2025-12-19	1.9400	1.9500	1.9400	1.9500	-21.371%	2	230	-97.436%
2025-12-11	2.4500	2.4800	2.4500	2.4800	+1.224%	12	229	-97.984%
2025-12-10	2.4200	2.4500	2.4200	2.4500	-6.489%	6	223	-97.959%
2025-12-05	2.6200	2.6200	2.6200	2.6200	+12.931%	1	223	-98.092%
2025-12-03	2.4400	2.4400	2.3200	2.3200	-15.636%	4	223	-97.845%
2025-12-01	2.7500	2.7500	2.7500	2.7500	-8.333%	1	223	-98.182%
2025-11-28	3.0000	3.0000	3.0000	3.0000	+44.928%	1	223	-98.333%
2025-11-24	1.9600	2.0700	1.9600	2.0700	-10.000%	3	223	-97.585%
2025-11-21	2.3700	2.3700	2.3000	2.3000	-23.333%	35	224	-97.826%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-9.091%	1	259	-98.333%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-14.286%	1	259	-98.485%
2025-11-18	4.0000	4.0000	3.8500	3.8500	-14.823%	4	258	-98.701%
2025-11-17	4.5200	4.5200	4.5200	4.5200	-6.804%	1	257	-98.894%
2025-11-12	4.8500	4.8500	4.8500	4.8500	+5.435%	1	257	-98.969%
2025-11-11	4.4500	4.6000	4.4500	4.6000	-5.155%	2	257	-98.913%
2025-11-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	257	-98.969%
2025-11-07	4.8500	4.8500	4.8500	4.8500	+2.105%	1	256	-98.969%
2025-11-06	4.7500	4.7500	4.7500	4.7500	-6.863%	1	256	-98.947%
2025-11-05	5.3000	5.3000	5.1000	5.1000	-31.359%	3	255	-99.020%
2025-10-30	8.0000	8.1000	7.4000	7.4300	-22.845%	105	254	-99.327%
2025-10-29	9.6500	9.6500	9.6000	9.6300	-3.892%	21	199	-99.481%
2025-10-28	9.5200	10.1400	9.4800	10.0200	+78.929%	38	195	-99.501%
2025-10-22	6.0500	6.0500	5.6000	5.6000	+14.286%	21	190	-99.107%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-27.407%	1	170	-98.980%
2025-10-06	6.6700	6.7500	6.6700	6.7500	+39.175%	49	170	-99.259%
2025-09-24	4.8500	4.8500	4.8500	4.8500	-7.443%	1	124	-98.969%
2025-09-22	5.2400	5.2400	5.2400	5.2400	+8.940%	1	124	-99.046%
2025-09-15	4.8100	4.8100	4.8100	4.8100	-1.837%	1	123	-98.960%
2025-09-12	4.7000	4.9000	4.7000	4.9000	+28.947%	5	123	-98.980%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+8.571%	2	122	-98.684%
2025-09-05	3.5000	3.5000	3.5000	3.5000	-6.915%	10	122	-98.571%
2025-08-27	3.7600	3.7600	3.7600	3.7600	-2.338%	10	132	-98.670%
2025-08-26	3.8500	3.8500	3.8500	3.8500	-9.412%	1	122	-98.701%
2025-08-22	4.1500	4.3000	4.1500	4.2500	-3.409%	4	123	-98.824%
2025-08-20	4.4000	4.4000	4.4000	4.4000	-13.215%	1	121	-98.864%
2025-08-19	5.0700	5.0700	5.0700	5.0700	-1.553%	1	121	-99.014%
2025-08-18	5.1000	5.1500	5.1000	5.1500	-14.167%	120	120	-99.029%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+1.695%	1	2	-99.167%
2025-08-14	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-99.153%