Dark

MSFT20260821C760
MSFT Aug 21 2026 760.00 Call (MSFT260821C00760000)
option OPRA

EOD

Jul 31, 2026

0.0100-93.333%(-0.1400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0100	0.0100	0.0100	0.0100	-93.333%	20	308	0.000%
2026-07-29	0.0100	0.1500	0.0100	0.1500	+650.000%	55	288	-93.333%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	1	234	-50.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	234	-50.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	0.000%	2	234	-50.000%
2026-07-14	0.0500	0.0800	0.0200	0.0200	-75.000%	6	234	-50.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	0.000%	2	230	-87.500%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-27.273%	1	228	-87.500%
2026-07-01	0.2000	0.2000	0.0900	0.1100	-38.889%	4	228	-90.909%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+38.462%	1	228	-94.444%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-35.000%	1	227	-92.308%
2026-06-25	0.1000	0.2000	0.1000	0.2000	-20.000%	8	227	-95.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	222	-96.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	221	-96.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+66.667%	1	221	-95.000%
2026-06-15	0.2100	0.2100	0.1200	0.1200	-40.000%	8	220	-91.667%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-13.043%	1	220	-95.000%
2026-06-11	0.2300	0.2300	0.2300	0.2300	+91.667%	1	220	-95.652%
2026-06-09	0.1500	0.2100	0.1200	0.1200	-47.826%	3	219	-91.667%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-34.286%	1	218	-95.652%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+34.615%	1	217	-97.143%
2026-06-04	0.2600	0.2600	0.2600	0.2600	-33.333%	1	216	-96.154%
2026-06-03	0.3100	0.3900	0.2800	0.3900	+18.182%	3	217	-97.436%
2026-06-02	0.7100	0.7100	0.3200	0.3300	-46.774%	6	216	-96.970%
2026-06-01	0.4200	0.6300	0.4200	0.6200	+264.706%	131	213	-98.387%
2026-05-29	0.1600	0.1700	0.1600	0.1700	+41.667%	2	241	-94.118%
2026-05-18	0.2900	0.2900	0.1200	0.1200	+140.000%	2	240	-91.667%
2026-05-13	0.0500	0.0500	0.0500	0.0500	-77.273%	1	238	-80.000%
2026-05-01	0.2200	0.2200	0.2200	0.2200	+69.231%	1	240	-95.455%
2026-04-30	0.5200	0.5200	0.0400	0.1300	-51.852%	144	240	-92.308%
2026-04-24	0.2800	0.2800	0.2700	0.2700	+35.000%	13	105	-96.296%
2026-04-23	0.2300	0.2300	0.2000	0.2000	-16.667%	4	110	-95.000%
2026-04-22	0.2400	0.2400	0.2400	0.2400	+20.000%	4	112	-95.833%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-4.762%	1	108	-95.000%
2026-04-17	0.2100	0.2100	0.2100	0.2100	-38.235%	1	108	-95.238%
2026-04-15	0.3400	0.3400	0.3400	0.3400	+126.667%	2	107	-97.059%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+200.000%	1	107	-93.333%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-28.571%	3	106	-80.000%
2026-04-08	0.0700	0.0700	0.0700	0.0700	-12.500%	1	103	-85.714%
2026-03-31	0.0800	0.0800	0.0800	0.0800	-11.111%	3	102	-87.500%
2026-03-23	0.0900	0.0900	0.0900	0.0900	-10.000%	1	100	-88.889%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-16.667%	3	101	-90.000%
2026-03-10	0.1200	0.1200	0.1200	0.1200	-50.000%	1	101	-91.667%
2026-02-24	0.2400	0.2400	0.2400	0.2400	-38.462%	1	100	-95.833%
2026-02-09	0.4100	0.4100	0.3900	0.3900	+50.000%	51	100	-97.436%
2026-02-05	0.2600	0.2600	0.2600	0.2600	-10.345%	1	58	-96.154%
2026-02-04	0.2900	0.2900	0.2900	0.2900	+20.833%	1	59	-96.552%
2026-02-03	0.3400	0.3400	0.2400	0.2400	-52.000%	40	60	-95.833%
2026-01-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	90	-98.000%
2026-01-29	0.3900	0.5000	0.3800	0.5000	-39.024%	25	91	-98.000%
2026-01-28	0.8300	0.8300	0.8200	0.8200	0.000%	10	79	-98.780%
2026-01-27	0.8200	0.8200	0.8200	0.8200	+38.983%	1	69	-98.780%
2026-01-23	0.4000	0.5900	0.4000	0.5900	-59.864%	13	69	-98.305%
2025-12-12	1.4700	1.4700	1.4700	1.4700	+0.685%	2	56	-99.320%
2025-12-10	1.4700	1.5000	1.4600	1.4600	-21.925%	4	58	-99.315%
2025-11-28	1.8400	1.8700	1.8400	1.8700	+55.833%	2	56	-99.465%
2025-11-25	1.2000	1.2000	1.2000	1.2000	-13.043%	1	55	-99.167%
2025-11-21	1.3800	1.3800	1.3800	1.3800	-22.905%	4	54	-99.275%
2025-11-20	1.7900	1.7900	1.7900	1.7900	-35.379%	10	58	-99.441%
2025-11-17	2.9400	2.9400	2.7700	2.7700	-13.438%	26	58	-99.639%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-1.840%	15	60	-99.688%
2025-11-12	3.2600	3.2600	3.2600	3.2600	+9.396%	1	60	-99.693%
2025-11-07	2.9500	2.9800	2.9500	2.9800	-0.997%	2	60	-99.664%
2025-11-06	3.0000	3.0100	3.0000	3.0100	-8.788%	2	60	-99.668%
2025-11-05	3.4000	3.4000	3.3000	3.3000	-4.348%	31	60	-99.697%
2025-11-04	3.4500	3.4500	3.4500	3.4500	-5.479%	1	54	-99.710%
2025-11-03	4.1500	4.1500	3.6500	3.6500	-12.048%	2	55	-99.726%
2025-10-31	4.1500	4.1500	4.1500	4.1500	-2.353%	2	55	-99.759%
2025-10-30	5.0000	5.0000	4.2500	4.2500	-40.972%	4	55	-99.765%
2025-10-29	6.6500	7.2000	6.6500	7.2000	+6.038%	4	54	-99.861%
2025-10-28	5.5500	6.7900	5.5500	6.7900	+48.253%	9	52	-99.853%
2025-10-27	4.2500	4.6500	4.2500	4.5800	+18.961%	3	52	-99.782%
2025-10-24	3.9700	3.9700	3.8500	3.8500	+2.394%	9	52	-99.740%
2025-10-22	3.7600	3.7600	3.7600	3.7600	+23.279%	1	51	-99.734%
2025-10-20	3.0500	3.0500	3.0500	3.0500	-3.175%	10	52	-99.672%
2025-10-14	3.1500	3.1500	3.1500	3.1500	-24.096%	10	42	-99.683%
2025-10-06	3.7500	4.1500	3.7500	4.1500	+27.692%	4	52	-99.759%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+10.169%	2	53	-99.692%
2025-09-29	2.8600	2.9500	2.8600	2.9500	+13.462%	11	52	-99.661%
2025-09-25	2.6000	2.6000	2.6000	2.6000	-18.239%	1	42	-99.615%
2025-09-23	3.1800	3.1800	3.1800	3.1800	+4.262%	1	42	-99.686%
2025-09-18	3.0500	3.0500	3.0500	3.0500	-4.688%	10	41	-99.672%
2025-09-15	3.2000	3.2000	3.2000	3.2000	+44.144%	1	31	-99.688%
2025-09-10	2.2200	2.2200	2.2200	2.2200	+15.625%	1	31	-99.550%
2025-09-09	1.9800	1.9800	1.9200	1.9200	-22.581%	2	30	-99.479%
2025-08-28	2.4800	2.4800	2.4800	2.4800	+7.359%	10	30	-99.597%
2025-08-26	2.3100	2.3100	2.3100	2.3100	-6.478%	10	20	-99.567%
2025-08-25	2.4700	2.4700	2.4700	2.4700	-11.151%	10	18	-99.595%
2025-08-21	2.7800	2.7800	2.7800	2.7800	0.000%	1	9	-99.640%
2025-08-20	2.7800	2.7800	2.7800	2.7800	-7.333%	3	9	-99.640%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-18.256%	5	6	-99.667%
2025-08-15	3.6700	3.6700	3.6700	3.6700	0.000%	1	1	-99.728%