Dark

MSFT20260821C800
MSFT Aug 21 2026 800.00 Call (MSFT260821C00800000)
option OPRA

EOD

Aug 3, 2026

0.01000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0400	0.0100	0.0100	0.000%	22	5,980	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	6	5,961	0.000%
2026-07-30	0.0200	0.0200	0.0100	0.0100	0.000%	101	5,961	0.000%
2026-07-29	0.0100	0.0200	0.0100	0.0100	-50.000%	35	5,999	0.000%
2026-07-27	0.0200	0.0300	0.0100	0.0200	+100.000%	28	5,970	-50.000%
2026-07-24	0.0200	0.0200	0.0100	0.0100	-75.000%	56	5,944	0.000%
2026-07-23	0.0400	0.0600	0.0100	0.0400	+100.000%	8	5,888	-75.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	5	5,883	-50.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-80.000%	5	5,883	0.000%
2026-07-20	0.0300	0.0800	0.0200	0.0500	0.000%	33	5,878	-80.000%
2026-07-17	0.0200	0.0500	0.0200	0.0500	+150.000%	6	5,868	-80.000%
2026-07-15	0.0200	0.0200	0.0200	0.0200	-33.333%	10	5,868	-50.000%
2026-07-14	0.1000	0.1000	0.0100	0.0300	-62.500%	9	5,868	-66.667%
2026-07-13	0.0200	0.0800	0.0200	0.0800	+300.000%	78	5,863	-87.500%
2026-07-10	0.0300	0.0300	0.0200	0.0200	-71.429%	6	5,856	-50.000%
2026-07-09	0.0500	0.0700	0.0300	0.0700	+133.333%	17	5,853	-85.714%
2026-07-08	0.0300	0.0500	0.0300	0.0300	0.000%	13	5,841	-66.667%
2026-07-07	0.0300	0.0400	0.0300	0.0300	0.000%	129	5,829	-66.667%
2026-07-06	0.0500	0.0500	0.0100	0.0300	-25.000%	101	5,746	-66.667%
2026-07-02	0.0500	0.0700	0.0400	0.0400	-33.333%	108	5,565	-75.000%
2026-07-01	0.0500	0.0600	0.0500	0.0600	-14.286%	72	5,565	-83.333%
2026-06-30	0.0500	0.0900	0.0500	0.0700	0.000%	154	5,557	-85.714%
2026-06-29	0.1000	0.1000	0.0600	0.0700	-12.500%	253	5,455	-85.714%
2026-06-26	0.0900	0.1000	0.0700	0.0800	+60.000%	26	5,235	-87.500%
2026-06-25	0.0700	0.0700	0.0500	0.0500	-16.667%	231	5,222	-80.000%
2026-06-24	0.0600	0.1000	0.0600	0.0600	-14.286%	177	5,030	-83.333%
2026-06-23	0.1500	0.1500	0.0600	0.0700	0.000%	488	4,933	-85.714%
2026-06-22	0.0900	0.0900	0.0700	0.0700	-22.222%	259	4,615	-85.714%
2026-06-18	0.1000	0.1200	0.0800	0.0900	-10.000%	86	4,175	-88.889%
2026-06-17	0.0800	0.1000	0.0800	0.1000	+11.111%	394	4,175	-90.000%
2026-06-16	0.1000	0.1300	0.0900	0.0900	-18.182%	81	4,175	-88.889%
2026-06-15	0.1000	0.1100	0.1000	0.1100	+10.000%	2	4,213	-90.909%
2026-06-12	0.1600	0.1600	0.0900	0.1000	+25.000%	142	4,213	-90.000%
2026-06-11	0.1000	0.1100	0.0800	0.0800	-20.000%	319	4,165	-87.500%
2026-06-10	0.1000	0.1400	0.1000	0.1000	0.000%	275	3,849	-90.000%
2026-06-09	0.1100	0.2500	0.1000	0.1000	-23.077%	202	3,716	-90.000%
2026-06-08	0.2000	0.2000	0.1000	0.1300	-18.750%	74	3,540	-92.308%
2026-06-05	0.2000	0.2000	0.1400	0.1600	-20.000%	108	3,538	-93.750%
2026-06-04	0.3100	0.3100	0.2000	0.2000	-37.500%	14	3,450	-95.000%
2026-06-03	0.3700	0.3700	0.1900	0.3200	+23.077%	657	3,449	-96.875%
2026-06-02	0.4600	0.4600	0.2000	0.2600	-48.000%	122	4,048	-96.154%
2026-06-01	0.2300	0.5000	0.2300	0.5000	+150.000%	710	4,030	-98.000%
2026-05-29	0.0900	0.2000	0.0800	0.2000	+81.818%	79	3,484	-95.000%
2026-05-28	0.1000	0.1300	0.1000	0.1100	+10.000%	68	3,482	-90.909%
2026-05-27	0.0800	0.1000	0.0800	0.1000	+11.111%	121	3,419	-90.000%
2026-05-26	0.1000	0.1000	0.0900	0.0900	+12.500%	600	3,318	-88.889%
2026-05-22	0.0600	0.0900	0.0600	0.0800	-11.111%	3	3,054	-87.500%
2026-05-21	0.0600	0.0900	0.0600	0.0900	+28.571%	5	3,053	-88.889%
2026-05-20	0.0700	0.0700	0.0700	0.0700	-30.000%	2	3,053	-85.714%
2026-05-19	0.1100	0.1100	0.1000	0.1000	+42.857%	41	3,008	-90.000%
2026-05-18	0.0400	0.1500	0.0400	0.0700	-36.364%	3	3,008	-85.714%
2026-05-15	0.1100	0.1100	0.0500	0.1100	-8.333%	30	3,008	-90.909%
2026-05-14	0.1200	0.1200	0.1200	0.1200	+50.000%	12	3,003	-91.667%
2026-05-11	0.2300	0.2300	0.0800	0.0800	-20.000%	134	2,991	-87.500%
2026-05-08	0.2300	0.2300	0.0800	0.1000	+25.000%	16	3,021	-90.000%
2026-05-07	0.1200	0.1200	0.0700	0.0800	-20.000%	167	3,007	-87.500%
2026-05-06	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,107	-90.000%
2026-05-05	0.0500	0.0800	0.0500	0.0800	+14.286%	49	3,106	-87.500%
2026-05-04	0.1200	0.1200	0.0700	0.0700	-41.667%	134	3,078	-85.714%
2026-05-01	0.1200	0.1300	0.0900	0.1200	+20.000%	401	3,017	-91.667%
2026-04-30	0.0800	0.1000	0.0700	0.1000	-37.500%	1,061	3,017	-90.000%
2026-04-29	0.1800	0.1800	0.1600	0.1600	0.000%	337	2,153	-93.750%
2026-04-28	0.1800	0.2000	0.1500	0.1600	-5.882%	110	1,836	-93.750%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-19.048%	1	1,746	-94.118%
2026-04-24	0.1800	0.2100	0.1500	0.2100	+50.000%	7	1,746	-95.238%
2026-04-23	0.1300	0.1600	0.1300	0.1400	-12.500%	30	1,742	-92.857%
2026-04-22	0.1300	0.1600	0.1300	0.1600	-15.789%	90	1,720	-93.750%
2026-04-21	0.1300	0.1900	0.1300	0.1900	+72.727%	15	1,679	-94.737%
2026-04-20	0.1500	0.1500	0.1000	0.1100	-52.174%	186	1,679	-90.909%
2026-04-17	0.1900	0.2300	0.1500	0.2300	0.000%	252	1,590	-95.652%
2026-04-16	0.1700	0.2300	0.1700	0.2300	+35.294%	44	1,443	-95.652%
2026-04-15	0.1500	0.1700	0.1400	0.1700	+13.333%	285	1,442	-94.118%
2026-04-14	0.1100	0.1500	0.1100	0.1500	+66.667%	10	1,428	-93.333%
2026-04-13	0.0700	0.1000	0.0700	0.0900	+125.000%	31	1,420	-88.889%
2026-04-09	0.0400	0.0400	0.0400	0.0400	+33.333%	2	1,426	-75.000%
2026-04-08	0.0500	0.0500	0.0300	0.0300	+50.000%	4	1,426	-66.667%
2026-04-07	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,424	-50.000%
2026-04-06	0.0400	0.0400	0.0400	0.0400	0.000%	50	1,423	-75.000%
2026-04-02	0.0400	0.0500	0.0300	0.0400	0.000%	31	1,444	-75.000%
2026-04-01	0.0400	0.0400	0.0400	0.0400	-33.333%	104	1,444	-75.000%
2026-03-31	0.0400	0.0600	0.0400	0.0600	0.000%	2	1,340	-83.333%
2026-03-30	0.0500	0.0600	0.0500	0.0600	0.000%	4	1,339	-83.333%
2026-03-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,336	-83.333%
2026-03-24	0.0600	0.0600	0.0500	0.0600	-14.286%	129	1,335	-83.333%
2026-03-23	0.0600	0.0700	0.0600	0.0700	-22.222%	21	1,210	-85.714%
2026-03-20	0.0900	0.0900	0.0900	0.0900	0.000%	50	1,190	-88.889%
2026-03-19	0.0700	0.0900	0.0700	0.0900	+12.500%	18	1,240	-88.889%
2026-03-18	0.0800	0.0800	0.0800	0.0800	+14.286%	10	1,236	-87.500%
2026-03-17	0.0700	0.0700	0.0700	0.0700	0.000%	20	1,236	-85.714%
2026-03-10	0.1100	0.1100	0.0700	0.0700	-30.000%	6	1,216	-85.714%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,212	-90.000%
2026-03-04	0.1200	0.1300	0.1200	0.1300	-23.529%	2	1,212	-92.308%
2026-02-26	0.1700	0.1700	0.1700	0.1700	0.000%	50	1,210	-94.118%
2026-02-25	0.1700	0.1700	0.1700	0.1700	+41.667%	7	1,213	-94.118%
2026-02-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,213	-91.667%
2026-02-23	0.1300	0.1300	0.1200	0.1200	-14.286%	24	1,212	-91.667%
2026-02-20	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,204	-92.857%
2026-02-18	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,203	-92.857%
2026-02-17	0.1600	0.1600	0.1600	0.1600	-52.941%	201	1,204	-93.750%
2026-02-10	0.3500	0.3500	0.3400	0.3400	+36.000%	16	1,093	-97.059%
2026-02-09	0.2700	0.2700	0.2500	0.2500	+25.000%	2	1,092	-96.000%
2026-02-05	0.2100	0.2300	0.1900	0.2000	-4.762%	235	1,092	-95.000%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,043	-95.238%
2026-02-02	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,042	-96.000%
2026-01-30	0.3000	0.3000	0.3000	0.3000	-3.226%	3	1,032	-96.667%
2026-01-29	0.4000	0.4000	0.1500	0.3100	-31.111%	110	1,029	-96.774%
2026-01-28	0.4500	0.4500	0.4300	0.4500	-2.174%	18	957	-97.778%
2026-01-27	0.3800	0.4600	0.3800	0.4600	+27.778%	3	959	-97.826%
2026-01-26	0.3300	0.3900	0.3300	0.3600	+20.000%	159	956	-97.222%
2026-01-23	0.2600	0.3000	0.2600	0.3000	+57.895%	136	797	-96.667%
2026-01-22	0.2100	0.2100	0.1900	0.1900	-32.143%	111	761	-94.737%
2026-01-13	0.2800	0.2800	0.2800	0.2800	-20.000%	10	650	-96.429%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	660	-97.143%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-9.091%	5	659	-97.500%
2026-01-07	0.4100	0.4400	0.4100	0.4400	+25.714%	15	654	-97.727%
2026-01-06	0.3500	0.3500	0.3500	0.3500	-39.655%	6	654	-97.143%
2025-12-26	0.5000	0.5800	0.5000	0.5800	0.000%	5	648	-98.276%
2025-12-24	0.5600	0.5800	0.5600	0.5800	0.000%	2	648	-98.276%
2025-12-23	0.5800	0.5800	0.5800	0.5800	-1.695%	3	648	-98.276%
2025-12-22	0.5900	0.5900	0.5900	0.5900	-3.279%	1	647	-98.305%
2025-12-18	0.6000	0.6100	0.6000	0.6100	+5.172%	2	647	-98.361%
2025-12-17	0.5900	0.6100	0.5800	0.5800	-9.375%	10	647	-98.276%
2025-12-16	0.6400	0.6400	0.6400	0.6400	-20.000%	1	641	-98.438%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-4.762%	150	640	-98.750%
2025-12-12	0.9000	0.9000	0.8400	0.8400	-6.667%	7	490	-98.810%
2025-12-11	0.9200	0.9300	0.9000	0.9000	-14.286%	20	483	-98.889%
2025-12-08	1.0100	1.0500	1.0100	1.0500	+20.690%	2	465	-99.048%
2025-12-05	0.9400	0.9400	0.8700	0.8700	-4.396%	4	464	-98.851%
2025-12-04	0.9100	0.9100	0.9100	0.9100	+4.598%	3	460	-98.901%
2025-12-03	0.8700	0.8700	0.8700	0.8700	-10.309%	2	460	-98.851%
2025-12-01	1.0000	1.0000	0.9700	0.9700	-11.818%	6	460	-98.969%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+4.762%	1	457	-99.091%
2025-11-26	0.9800	1.0500	0.9600	1.0500	+31.250%	14	447	-99.048%
2025-11-25	0.7500	0.8000	0.7500	0.8000	+6.667%	3	447	-98.750%
2025-11-24	0.6900	0.7500	0.6900	0.7500	-6.250%	6	445	-98.667%
2025-11-21	1.0800	1.0800	0.8000	0.8000	-29.825%	182	445	-98.750%
2025-11-20	1.1800	1.1900	1.1400	1.1400	-5.000%	11	264	-99.123%
2025-11-19	1.4100	1.5000	1.2000	1.2000	-14.894%	13	253	-99.167%
2025-11-18	1.4400	1.4600	1.4100	1.4100	-27.320%	109	242	-99.291%
2025-11-17	1.9400	1.9400	1.9200	1.9400	+6.011%	8	139	-99.485%
2025-11-14	1.7100	1.8300	1.7100	1.8300	+2.809%	3	143	-99.454%
2025-11-12	1.7800	1.7800	1.7800	1.7800	-2.732%	1	140	-99.438%
2025-11-11	1.8300	1.8700	1.8300	1.8300	-3.175%	8	139	-99.454%
2025-11-10	1.8900	1.8900	1.8900	1.8900	-3.571%	1	132	-99.471%
2025-11-07	1.9000	1.9600	1.9000	1.9600	0.000%	103	133	-99.490%
2025-11-06	1.9600	1.9600	1.9600	1.9600	-11.712%	1	32	-99.490%
2025-11-04	2.2200	2.2200	2.2200	2.2200	-14.943%	1	32	-99.550%
2025-11-03	2.6800	2.7000	2.6100	2.6100	-2.612%	15	19	-99.617%
2025-10-31	2.7400	2.7400	2.6800	2.6800	+0.375%	11	19	-99.627%
2025-10-30	3.5000	3.5000	2.6700	2.6700	-36.429%	8	8	-99.625%
2025-10-29	4.1600	4.2000	4.1600	4.2000	0.000%	2	0	-99.762%