Dark

MSFT20260821C740
MSFT Aug 21 2026 740.00 Call (MSFT260821C00740000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1200	0.1200	0.0100	0.0100	0.000%	61	889	0.000%
2026-07-31	0.1600	0.2400	0.0100	0.0100	-50.000%	26	844	0.000%
2026-07-30	0.1600	0.1600	0.0100	0.0200	-50.000%	53	834	-50.000%
2026-07-29	0.0100	0.0400	0.0100	0.0400	-33.333%	10	810	-75.000%
2026-07-28	0.1300	0.1300	0.0600	0.0600	-53.846%	30	814	-83.333%
2026-07-27	0.0500	0.1300	0.0400	0.1300	+44.444%	46	813	-92.308%
2026-07-24	0.0600	0.0900	0.0600	0.0900	+200.000%	3	814	-88.889%
2026-07-23	0.1000	0.1000	0.0300	0.0300	+50.000%	3	813	-66.667%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	1	810	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	809	-66.667%
2026-07-15	0.1800	0.1800	0.0200	0.0400	-73.333%	50	809	-75.000%
2026-07-14	0.2100	0.2100	0.0200	0.1500	+150.000%	151	789	-93.333%
2026-07-13	0.0400	0.1100	0.0400	0.0600	-70.000%	14	745	-83.333%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	745	-95.000%
2026-07-09	0.0600	0.2000	0.0500	0.2000	+150.000%	28	745	-95.000%
2026-07-08	0.0500	0.1400	0.0500	0.0800	-20.000%	132	732	-87.500%
2026-07-06	0.2300	0.2300	0.0600	0.1000	0.000%	42	721	-90.000%
2026-07-02	0.1300	0.2000	0.0900	0.1000	-52.381%	15	702	-90.000%
2026-07-01	0.2100	0.2100	0.2100	0.2100	-8.696%	2	702	-95.238%
2026-06-25	0.2300	0.2300	0.2300	0.2300	+91.667%	1	702	-95.652%
2026-06-23	0.3100	0.3100	0.1200	0.1200	0.000%	2	702	-91.667%
2026-06-22	0.1700	0.1700	0.1200	0.1200	-36.842%	159	701	-91.667%
2026-06-17	0.1900	0.1900	0.1900	0.1900	-9.524%	3	622	-94.737%
2026-06-15	0.2200	0.2400	0.1600	0.2100	-16.000%	16	622	-95.238%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	618	-96.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-28.571%	3	616	-96.000%
2026-06-04	0.3900	0.4500	0.3500	0.3500	-7.895%	9	613	-97.143%
2026-06-03	0.4300	0.6200	0.3400	0.3800	-17.391%	11	612	-97.368%
2026-06-02	0.6500	0.6500	0.4300	0.4600	-38.667%	21	604	-97.826%
2026-06-01	0.6000	0.7500	0.6000	0.7500	+200.000%	44	595	-98.667%
2026-05-29	0.2200	0.2800	0.1600	0.2500	+257.143%	11	587	-96.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	-53.333%	1	585	-85.714%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-16.667%	6	586	-93.333%
2026-05-26	0.1800	0.1800	0.1800	0.1800	+20.000%	5	580	-94.444%
2026-05-14	0.1500	0.1500	0.1500	0.1500	0.000%	2	575	-93.333%
2026-05-06	0.1500	0.1500	0.1500	0.1500	+7.143%	5	577	-93.333%
2026-05-04	0.1400	0.1400	0.1400	0.1400	+75.000%	1	572	-92.857%
2026-04-27	0.0800	0.0800	0.0800	0.0800	-77.143%	1	572	-87.500%
2026-04-24	0.3100	0.3500	0.3100	0.3500	+20.690%	2	573	-97.143%
2026-04-23	0.2900	0.2900	0.2900	0.2900	+11.538%	1	575	-96.552%
2026-04-21	0.5600	0.5600	0.2600	0.2600	+13.043%	31	547	-96.154%
2026-04-20	0.0600	0.2300	0.0600	0.2300	-34.286%	2	547	-95.652%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+16.667%	1	549	-97.143%
2026-04-15	0.2300	0.3000	0.2300	0.3000	+87.500%	3	550	-96.667%
2026-04-13	0.1600	0.1600	0.1600	0.1600	+6.667%	1	548	-93.750%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+50.000%	1	552	-93.333%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	551	-90.000%
2026-03-19	0.1500	0.1500	0.1500	0.1500	+7.143%	8	550	-93.333%
2026-03-12	0.1400	0.1400	0.1400	0.1400	-6.667%	3	542	-92.857%
2026-03-10	0.1500	0.1500	0.1500	0.1500	-25.000%	2	542	-93.333%
2026-03-09	0.2200	0.2200	0.2000	0.2000	-9.091%	5	541	-95.000%
2026-03-04	0.2200	0.2200	0.2200	0.2200	-33.333%	8	536	-95.455%
2026-02-25	0.3200	0.3300	0.3200	0.3300	+10.000%	6	536	-96.970%
2026-02-24	0.3000	0.3000	0.3000	0.3000	+30.435%	1	536	-96.667%
2026-02-23	0.2400	0.2400	0.2300	0.2300	-25.806%	15	535	-95.652%
2026-02-19	0.3100	0.3100	0.3100	0.3100	-6.061%	1	535	-96.774%
2026-02-17	0.3300	0.3300	0.3300	0.3300	-5.714%	2	534	-96.970%
2026-02-13	0.3200	0.3500	0.3200	0.3500	-5.405%	9	529	-97.143%
2026-02-12	0.3700	0.3700	0.3700	0.3700	-9.756%	2	529	-97.297%
2026-02-11	0.3900	0.4100	0.3900	0.4100	-25.455%	52	527	-97.561%
2026-02-10	0.6000	0.6000	0.5500	0.5500	+7.843%	2	552	-98.182%
2026-02-09	0.5100	0.5100	0.5100	0.5100	+15.909%	1	552	-98.039%
2026-02-06	0.3900	0.4400	0.3900	0.4400	+18.919%	6	551	-97.727%
2026-02-05	0.4000	0.4200	0.3700	0.3700	-11.905%	45	545	-97.297%
2026-02-04	0.4200	0.4200	0.4200	0.4200	0.000%	6	500	-97.619%
2026-02-02	0.4500	0.4500	0.4200	0.4200	-38.235%	2	494	-97.619%
2026-01-29	0.4300	0.6800	0.4300	0.6800	-37.615%	29	492	-98.529%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+21.111%	1	467	-99.083%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-8.163%	3	466	-98.889%
2026-01-23	0.6500	0.9800	0.6500	0.9800	+139.024%	420	464	-98.980%
2026-01-21	0.4100	0.4100	0.4100	0.4100	-14.583%	1	75	-97.561%
2026-01-20	0.5000	0.5000	0.4500	0.4800	-26.154%	5	74	-97.917%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-2.985%	2	73	-98.462%
2026-01-14	0.7800	0.7800	0.6700	0.6700	-14.103%	4	73	-98.507%
2026-01-12	0.8000	0.8000	0.7800	0.7800	-9.302%	4	69	-98.718%
2026-01-09	0.8800	0.8800	0.8600	0.8600	-17.308%	4	65	-98.837%
2026-01-07	1.0400	1.0400	1.0400	1.0400	+30.000%	14	61	-99.038%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-26.606%	3	61	-98.750%
2025-12-31	1.0800	1.0900	1.0800	1.0900	-5.217%	10	61	-99.083%
2025-12-30	1.2000	1.2000	1.1500	1.1500	-2.542%	12	61	-99.130%
2025-12-29	1.2400	1.2400	1.1800	1.1800	-7.087%	26	59	-99.153%
2025-12-26	1.2900	1.2900	1.2700	1.2700	-1.550%	8	82	-99.213%
2025-12-23	1.3200	1.3300	1.2900	1.2900	-15.686%	48	77	-99.225%
2025-12-19	1.5300	1.5300	1.5300	1.5300	+10.072%	2	41	-99.346%
2025-12-16	1.3900	1.3900	1.3900	1.3900	-26.455%	1	39	-99.281%
2025-12-03	1.8900	1.8900	1.8900	1.8900	+35.000%	1	39	-99.471%
2025-11-25	1.4400	1.4400	1.4000	1.4000	-7.285%	3	38	-99.286%
2025-11-24	1.5400	1.5400	1.5100	1.5100	-7.362%	5	38	-99.338%
2025-11-21	1.8000	1.8100	1.6300	1.6300	-30.932%	12	33	-99.387%
2025-11-20	2.3100	2.3600	2.3100	2.3600	-21.333%	11	27	-99.576%
2025-11-18	3.1600	3.1600	3.0000	3.0000	-15.014%	10	29	-99.667%
2025-11-12	3.5300	3.5300	3.5300	3.5300	-4.595%	1	25	-99.717%
2025-11-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	25	-99.730%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-27.184%	1	24	-99.733%
2025-10-30	6.1000	6.1000	5.1500	5.1500	-37.952%	6	23	-99.806%
2025-10-28	7.2000	8.3000	7.2000	8.3000	+43.599%	2	20	-99.880%
2025-10-27	5.3500	5.7800	5.3500	5.7800	+16.768%	2	20	-99.827%
2025-10-24	4.7400	4.9500	4.7400	4.9500	+23.750%	3	20	-99.798%
2025-10-21	3.9000	4.0000	3.9000	4.0000	+3.896%	2	19	-99.750%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-2.532%	4	19	-99.740%
2025-10-14	3.9500	3.9500	3.9500	3.9500	-5.048%	5	15	-99.747%
2025-10-01	4.0800	4.1600	4.0800	4.1600	+44.444%	2	10	-99.760%
2025-09-11	2.8800	2.8800	2.8800	2.8800	0.000%	10	10	-99.653%