Dark

MSFT20260821C780
MSFT Aug 21 2026 780.00 Call (MSFT260821C00780000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	454	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-75.000%	1	453	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-50.000%	1	452	-75.000%
2026-07-29	0.0100	0.0800	0.0100	0.0800	0.000%	60	452	-87.500%
2026-07-28	0.0800	0.0800	0.0500	0.0800	+60.000%	31	402	-87.500%
2026-07-22	0.0800	0.0800	0.0500	0.0500	0.000%	3	386	-80.000%
2026-07-20	0.0200	0.0500	0.0100	0.0500	+66.667%	25	385	-80.000%
2026-07-16	0.0800	0.0800	0.0300	0.0300	+200.000%	11	378	-66.667%
2026-07-15	0.0500	0.0500	0.0100	0.0100	-87.500%	6	368	0.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	0.000%	2	366	-87.500%
2026-07-10	0.0700	0.0800	0.0700	0.0800	+166.667%	4	364	-87.500%
2026-07-09	0.0400	0.0400	0.0300	0.0300	-40.000%	8	366	-66.667%
2026-07-07	0.0500	0.0500	0.0400	0.0500	-16.667%	5	361	-80.000%
2026-07-02	0.0600	0.0700	0.0600	0.0600	-14.286%	3	359	-83.333%
2026-07-01	0.1000	0.1000	0.0600	0.0700	0.000%	8	359	-85.714%
2026-06-29	0.1200	0.1200	0.0700	0.0700	-12.500%	2	357	-85.714%
2026-06-26	0.1000	0.1000	0.0800	0.0800	-20.000%	167	355	-87.500%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-33.333%	2	456	-90.000%
2026-06-12	0.1000	0.1500	0.1000	0.1500	-25.000%	11	456	-93.333%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-13.043%	1	445	-95.000%
2026-06-03	0.2800	0.2800	0.2300	0.2300	-30.303%	2	444	-95.652%
2026-06-02	0.3900	0.4300	0.2600	0.3300	-36.538%	24	443	-96.970%
2026-06-01	0.2500	0.5200	0.2500	0.5200	+160.000%	74	436	-98.077%
2026-05-29	0.1300	0.2200	0.1200	0.2000	+53.846%	67	482	-95.000%
2026-05-28	0.1500	0.1500	0.1200	0.1300	+30.000%	14	532	-92.308%
2026-05-27	0.1200	0.1500	0.0900	0.1000	0.000%	107	542	-90.000%
2026-05-26	0.1200	0.1200	0.1000	0.1000	-16.667%	4	435	-90.000%
2026-05-21	0.1100	0.1200	0.0900	0.1200	+20.000%	60	437	-91.667%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	437	-90.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	393	-90.000%
2026-05-18	0.1200	0.1300	0.0700	0.1000	-33.333%	7	393	-90.000%
2026-05-15	0.1300	0.1500	0.1300	0.1500	+36.364%	22	393	-93.333%
2026-05-08	0.1100	0.1300	0.1100	0.1100	+10.000%	12	391	-90.909%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-33.333%	1	379	-90.000%
2026-05-01	0.1800	0.1800	0.1500	0.1500	+50.000%	205	175	-93.333%
2026-04-30	0.1000	0.1000	0.1000	0.1000	-71.429%	1	175	-90.000%
2026-04-29	0.3500	0.3500	0.3500	0.3500	+75.000%	3	174	-97.143%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-20.000%	1	171	-95.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+25.000%	1	170	-96.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	169	-95.000%
2026-04-14	0.2000	0.2000	0.2000	0.2000	+66.667%	5	169	-95.000%
2026-04-13	0.1200	0.1200	0.1200	0.1200	-7.692%	1	164	-91.667%
2026-04-08	0.1300	0.1300	0.1300	0.1300	0.000%	1	164	-92.308%
2026-03-31	0.0600	0.1300	0.0600	0.1300	+62.500%	5	163	-92.308%
2026-03-30	0.0800	0.0800	0.0800	0.0800	-20.000%	10	163	-87.500%
2026-03-16	0.1000	0.1000	0.1000	0.1000	-23.077%	1	156	-90.000%
2026-03-13	0.1100	0.1300	0.1100	0.1300	+30.000%	2	157	-92.308%
2026-03-10	0.1000	0.1000	0.1000	0.1000	-28.571%	1	157	-90.000%
2026-03-04	0.1400	0.1400	0.1400	0.1400	-36.364%	1	157	-92.857%
2026-03-02	0.2200	0.2200	0.2200	0.2200	+10.000%	17	156	-95.455%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-9.091%	1	139	-95.000%
2026-02-05	0.2200	0.2200	0.2200	0.2200	-12.000%	1	138	-95.455%
2026-02-03	0.2400	0.2500	0.2400	0.2500	-28.571%	9	137	-96.000%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+20.690%	10	144	-97.143%
2026-01-29	0.2700	0.2900	0.2700	0.2900	-45.283%	6	138	-96.552%
2026-01-27	0.5300	0.5300	0.5300	0.5300	+140.909%	2	132	-98.113%
2026-01-21	0.2600	0.2600	0.2200	0.2200	-54.167%	2	134	-95.455%
2026-01-09	0.4800	0.4800	0.4800	0.4800	-11.111%	1	132	-97.917%
2026-01-07	0.5400	0.5400	0.5400	0.5400	+22.727%	46	131	-98.148%
2026-01-06	0.4200	0.4400	0.4200	0.4400	-6.383%	4	88	-97.727%
2026-01-05	0.4700	0.4700	0.4700	0.4700	-12.963%	1	86	-97.872%
2026-01-02	0.5400	0.5400	0.5400	0.5400	-36.471%	1	86	-98.148%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-34.615%	1	85	-98.824%
2025-12-08	1.3000	1.3000	1.3000	1.3000	+18.182%	1	85	-99.231%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-16.667%	1	84	-99.091%
2025-11-26	1.3200	1.3200	1.3200	1.3200	+21.101%	1	84	-99.242%
2025-11-25	1.0200	1.0900	1.0200	1.0900	+4.808%	2	84	-99.083%
2025-11-21	1.0500	1.0500	1.0400	1.0400	-43.478%	4	83	-99.038%
2025-11-18	1.9600	1.9600	1.8100	1.8400	-21.702%	4	86	-99.457%
2025-11-13	2.3500	2.3500	2.3500	2.3500	-8.203%	3	86	-99.574%
2025-11-12	2.2300	2.5600	2.2300	2.5600	+8.475%	2	86	-99.609%
2025-11-07	2.4000	2.4000	2.3600	2.3600	-5.976%	11	85	-99.576%
2025-11-06	2.3900	2.5100	2.3900	2.5100	-11.930%	3	88	-99.602%
2025-11-04	2.8100	2.8500	2.7800	2.8500	-1.724%	3	87	-99.649%
2025-11-03	3.4500	3.4500	2.9000	2.9000	-10.769%	6	84	-99.655%
2025-10-31	3.3500	3.3500	3.2500	3.2500	-18.750%	3	84	-99.692%
2025-10-30	4.2500	4.2500	4.0000	4.0000	-19.192%	11	83	-99.750%
2025-10-29	5.1500	5.1500	4.9500	4.9500	+2.062%	3	82	-99.798%
2025-10-28	4.9000	4.9000	4.8500	4.8500	+34.722%	5	83	-99.794%
2025-10-27	3.5000	3.6000	3.5000	3.6000	+14.650%	5	85	-99.722%
2025-10-24	3.1400	3.1500	3.1000	3.1400	+6.803%	8	85	-99.682%
2025-10-23	2.9400	2.9400	2.9400	2.9400	-2.000%	3	87	-99.660%
2025-10-22	2.9500	3.0000	2.9500	3.0000	+30.435%	12	87	-99.667%
2025-10-17	2.3000	2.3000	2.3000	2.3000	-7.258%	3	89	-99.565%
2025-10-15	2.6000	2.6000	2.4800	2.4800	-0.800%	5	89	-99.597%
2025-10-14	2.6200	2.6200	2.5000	2.5000	-0.794%	11	84	-99.600%
2025-10-10	2.5500	2.5500	2.5200	2.5200	-10.954%	2	84	-99.603%
2025-10-09	2.8800	2.8800	2.8300	2.8300	-7.213%	22	82	-99.647%
2025-10-07	3.3000	3.3000	2.9900	3.0500	-8.955%	5	96	-99.672%
2025-10-06	2.8200	3.3500	2.8200	3.3500	+35.081%	10	93	-99.701%
2025-10-03	2.5400	2.5800	2.4800	2.4800	+0.405%	16	87	-99.597%
2025-10-02	2.4400	2.4700	2.4400	2.4700	+3.782%	9	76	-99.595%
2025-10-01	2.3400	2.3800	2.3400	2.3800	+1.277%	6	68	-99.580%
2025-09-30	2.3500	2.3500	2.3500	2.3500	-2.083%	5	65	-99.574%
2025-09-25	2.3000	2.4000	2.3000	2.4000	+4.348%	11	60	-99.583%
2025-09-24	2.3000	2.3000	2.3000	2.3000	-8.730%	1	50	-99.565%
2025-09-22	2.4700	2.5400	2.4500	2.5200	+1.205%	4	49	-99.603%
2025-09-19	2.4600	2.5000	2.4500	2.4900	-0.797%	24	48	-99.598%
2025-09-18	2.5000	2.5200	2.5000	2.5100	+10.088%	4	36	-99.602%
2025-09-17	2.3100	2.3800	2.2100	2.2800	-5.000%	25	34	-99.561%
2025-09-16	2.5500	2.5500	2.3900	2.4000	-3.614%	9	23	-99.583%
2025-09-15	2.3400	2.5500	2.3400	2.4900	-0.400%	3	14	-99.598%
2025-09-12	2.2400	2.5000	2.2400	2.5000	+26.263%	4	13	-99.600%
2025-08-26	1.9800	1.9800	1.9800	1.9800	-17.155%	1	12	-99.495%
2025-08-19	2.3900	2.3900	2.3900	2.3900	-12.774%	1	11	-99.582%
2025-08-15	2.7400	2.7400	2.7400	2.7400	-2.143%	10	10	-99.635%
2025-08-14	2.8000	2.8000	2.8000	2.8000	-15.152%	1	2	-99.643%
2025-08-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-99.697%