Dark

MSFT20260918C300
MSFT Sep 18 2026 300.00 Call (MSFT260918C00300000)
option OPRA

EOD

Aug 3, 2026

190.21+22.716%(+35.21)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	179.8400	190.2200	179.8400	190.2100	+22.716%	17	345	0.000%
2026-07-31	160.7500	160.7500	155.0000	155.0000	-1.274%	2	359	+22.716%
2026-07-30	136.0000	157.0000	136.0000	157.0000	+63.542%	55	361	+21.153%
2026-07-29	92.2400	96.0000	92.2400	96.0000	-3.942%	2	414	+98.135%
2026-07-28	100.2300	100.2300	94.9500	99.9400	+6.093%	161	414	+90.324%
2026-07-27	92.5500	94.2000	92.5500	94.2000	+8.902%	2	274	+101.921%
2026-07-24	85.7500	87.5200	85.7500	86.5000	+2.065%	9	274	+119.896%
2026-07-23	91.5000	91.7800	84.3000	84.7500	-7.326%	43	266	+124.437%
2026-07-22	92.0000	92.0000	90.3800	91.4500	-10.290%	5	251	+107.993%
2026-07-21	102.5000	102.5000	101.2500	101.9400	+6.188%	3	251	+86.590%
2026-07-20	94.5500	96.0000	94.5500	96.0000	-9.605%	2	254	+98.135%
2026-07-16	100.5000	106.2000	100.5000	106.2000	+7.817%	2	255	+79.105%
2026-07-15	98.5000	98.5000	98.5000	98.5000	+11.615%	10	256	+93.107%
2026-07-14	88.2500	88.2500	88.2500	88.2500	-8.073%	4	266	+115.535%
2026-07-13	96.1800	96.5500	96.0000	96.0000	+7.987%	8	269	+98.135%
2026-07-10	89.0000	89.1000	87.1500	88.9000	+4.588%	18	261	+113.960%
2026-07-09	83.6000	85.0000	83.6000	85.0000	-1.734%	18	258	+123.776%
2026-07-08	87.1200	87.1200	86.5000	86.5000	-10.604%	6	262	+119.896%
2026-07-07	98.4900	98.4900	96.5800	96.7600	+6.330%	16	262	+96.579%
2026-07-06	89.2500	91.0000	89.2500	91.0000	-2.361%	6	254	+109.022%
2026-07-02	90.0000	93.2000	90.0000	93.2000	+0.355%	2	252	+104.088%
2026-07-01	85.6600	92.8700	82.3500	92.8700	+19.370%	10	252	+104.813%
2026-06-30	78.2500	78.2500	76.5000	77.8000	+2.978%	17	248	+144.486%
2026-06-29	83.2500	85.4500	75.1700	75.5500	+0.133%	17	234	+151.767%
2026-06-26	65.1000	75.4500	65.1000	75.4500	+19.194%	10	234	+152.101%
2026-06-25	69.0000	69.0000	58.5000	63.3000	-19.873%	45	236	+200.490%
2026-06-24	80.7500	80.7500	79.0000	79.0000	+0.228%	4	205	+140.772%
2026-06-23	80.7300	80.7300	78.8200	78.8200	+3.588%	11	203	+141.322%
2026-06-22	79.5000	79.5000	76.0900	76.0900	-11.523%	4	195	+149.980%
2026-06-18	85.8800	86.0000	85.8800	86.0000	-5.629%	3	193	+121.174%
2026-06-17	93.3700	93.3700	91.1300	91.1300	-7.247%	2	193	+108.724%
2026-06-16	101.9000	101.9000	98.2500	98.2500	-6.044%	8	193	+93.598%
2026-06-15	103.9500	104.5700	103.4700	104.5700	+11.245%	5	194	+81.897%
2026-06-12	89.3500	94.0000	89.3500	94.0000	+1.611%	3	196	+102.351%
2026-06-11	94.8100	94.8100	92.3000	92.5100	-12.105%	7	195	+105.610%
2026-06-10	107.3000	107.3000	105.2500	105.2500	-2.302%	3	189	+80.722%
2026-06-09	116.4000	116.4000	107.7300	107.7300	-8.346%	3	187	+76.562%
2026-06-08	117.5400	117.5400	117.5400	117.5400	-6.884%	1	187	+61.826%
2026-06-05	127.5000	127.5000	126.2300	126.2300	-5.784%	3	186	+50.685%
2026-06-04	133.3700	133.9800	133.3700	133.9800	+2.158%	2	188	+41.969%
2026-06-03	136.4000	136.4000	131.0100	131.1500	-10.508%	8	187	+45.032%
2026-06-02	146.5000	146.5500	146.5000	146.5500	-11.557%	2	193	+29.792%
2026-06-01	164.9000	165.7000	164.9000	165.7000	+12.263%	3	194	+14.792%
2026-05-29	145.7000	147.6000	144.0200	147.6000	+22.990%	7	191	+28.869%
2026-05-26	121.2500	121.2500	120.0000	120.0100	-6.680%	4	195	+58.495%
2026-05-22	128.6000	128.6000	128.6000	128.6000	+3.376%	1	196	+47.908%
2026-05-21	124.4000	124.4000	124.4000	124.4000	+2.244%	1	197	+52.902%
2026-05-19	123.0000	123.0000	121.6700	121.6700	-4.423%	3	197	+56.333%
2026-05-18	123.7000	127.3000	123.7000	127.3000	-1.888%	12	197	+49.419%
2026-05-15	127.2200	129.7500	127.2200	129.7500	+14.823%	9	197	+46.597%
2026-05-14	109.5000	113.0000	107.2500	113.0000	+2.188%	4	206	+68.327%
2026-05-13	110.5800	110.5800	110.5800	110.5800	-5.163%	1	202	+72.011%
2026-05-12	116.6000	116.6000	116.6000	116.6000	+0.952%	1	202	+63.130%
2026-05-11	115.5000	115.5000	115.5000	115.5000	-4.860%	1	202	+64.684%
2026-05-08	121.4000	121.4000	121.4000	121.4000	-5.906%	1	200	+56.680%
2026-05-07	130.0000	130.0000	129.0200	129.0200	+6.893%	3	201	+47.427%
2026-05-06	116.5000	120.7000	116.5000	120.7000	+3.419%	291	202	+57.589%
2026-05-05	116.7100	116.7100	116.7100	116.7100	-5.742%	1	474	+62.977%
2026-05-04	123.8200	123.8200	123.8200	123.8200	+4.932%	1	473	+53.618%
2026-05-01	118.0000	118.0000	118.0000	118.0000	+4.379%	1	473	+61.195%
2026-04-30	110.2400	113.0500	107.1700	113.0500	-12.857%	4	473	+68.253%
2026-04-29	130.0500	130.0500	129.7300	129.7300	-3.316%	3	471	+46.620%
2026-04-28	133.8700	134.1800	133.8700	134.1800	+10.482%	4	473	+41.757%
2026-04-23	123.9000	123.9000	121.4500	121.4500	-11.415%	4	477	+56.616%
2026-04-22	135.4600	137.1000	135.4200	137.1000	+5.138%	6	477	+38.738%
2026-04-21	130.4000	130.4000	130.4000	130.4000	+4.320%	1	476	+45.867%
2026-04-20	125.0000	125.0000	125.0000	125.0000	-2.724%	101	476	+52.168%
2026-04-17	130.9500	137.1100	128.5000	128.5000	+0.626%	10	490	+48.023%
2026-04-16	123.6500	127.7000	123.6500	127.7000	+7.284%	17	487	+48.951%
2026-04-15	106.2000	121.0700	106.2000	119.0300	+16.456%	129	504	+59.800%
2026-04-14	100.0000	103.5000	100.0000	102.2100	+10.438%	14	431	+86.097%
2026-04-13	83.0000	92.5500	83.0000	92.5500	+10.838%	40	424	+105.521%
2026-04-10	85.4000	86.4500	82.5000	83.5000	+0.602%	9	409	+127.796%
2026-04-09	79.5500	83.7000	79.5500	83.0000	-1.891%	26	404	+129.169%
2026-04-08	89.4600	89.4600	84.6000	84.6000	+3.893%	5	393	+124.835%
2026-04-02	81.4300	81.4300	81.4300	81.4300	-3.633%	1	393	+133.587%
2026-04-01	83.9800	84.5000	83.3000	84.5000	+3.301%	5	393	+125.101%
2026-03-31	81.8000	81.8000	81.8000	81.8000	+3.374%	10	392	+132.531%
2026-03-30	79.7400	79.7400	79.1300	79.1300	+5.789%	6	402	+140.377%
2026-03-27	75.0000	75.0000	74.0000	74.8000	-8.165%	4	396	+154.291%
2026-03-26	86.2900	86.2900	81.4500	81.4500	-5.214%	9	392	+133.530%
2026-03-25	89.2500	89.2500	85.9300	85.9300	-2.695%	4	385	+121.355%
2026-03-24	90.7500	90.7500	88.3100	88.3100	-6.322%	4	383	+115.389%
2026-03-23	96.5800	96.5800	94.2700	94.2700	+0.127%	6	380	+101.772%
2026-03-20	96.5000	96.5000	94.1500	94.1500	-4.957%	22	374	+102.029%
2026-03-19	100.7100	100.7100	99.0600	99.0600	-9.078%	5	377	+92.015%
2026-03-16	108.9500	108.9500	108.9500	108.9500	-2.243%	2	376	+74.585%
2026-03-13	110.9400	111.4500	110.9400	111.4500	-2.177%	2	374	+70.668%
2026-03-12	113.9000	115.7500	113.9000	113.9300	-1.017%	17	373	+66.953%
2026-03-11	117.9300	117.9300	113.7000	115.1000	-1.582%	17	369	+65.256%
2026-03-10	116.5000	116.9500	116.0000	116.9500	-0.137%	36	374	+62.642%
2026-03-09	117.1000	119.4200	117.1000	117.1100	-5.105%	8	338	+62.420%
2026-03-06	123.4100	123.4100	123.4100	123.4100	+1.488%	5	344	+54.129%
2026-03-05	121.2000	121.6000	121.1500	121.6000	+3.816%	3	341	+56.423%
2026-03-04	115.4700	117.1300	115.4700	117.1300	+2.818%	5	339	+62.392%
2026-03-03	107.0600	113.9200	107.0600	113.9200	+8.495%	6	338	+66.968%
2026-02-27	105.0000	105.0000	105.0000	105.0000	-5.235%	1	338	+81.152%
2026-02-26	115.6100	115.6100	110.8000	110.8000	-1.511%	4	337	+71.670%
2026-02-25	105.0000	112.5000	105.0000	112.5000	+13.236%	10	331	+69.076%
2026-02-23	100.5000	100.5000	99.3500	99.3500	-10.172%	2	331	+91.454%
2026-02-20	110.6000	110.6000	110.6000	110.6000	-0.235%	10	329	+71.980%
2026-02-18	110.8600	110.8600	110.8600	110.8600	-3.264%	1	319	+71.577%
2026-02-13	112.6700	114.6000	112.6700	114.6000	-0.529%	4	318	+65.977%
2026-02-12	110.5000	115.2100	110.5000	115.2100	-2.653%	2	318	+65.099%
2026-02-11	118.3500	118.3500	118.3500	118.3500	-7.539%	2	316	+60.718%
2026-02-10	128.0000	128.0000	128.0000	128.0000	+4.065%	1	314	+48.602%
2026-02-09	121.8800	123.0000	121.8800	123.0000	+11.767%	2	315	+54.642%
2026-02-06	108.9500	110.0500	108.9500	110.0500	+3.537%	12	315	+72.840%
2026-02-05	109.5000	109.5000	106.2900	106.2900	-13.585%	3	323	+78.954%
2026-02-04	123.9100	125.5000	123.0000	123.0000	+2.500%	12	320	+54.642%
2026-02-03	120.0000	120.0000	120.0000	120.0000	-10.595%	1	312	+58.508%
2026-02-02	133.9700	134.2200	133.9700	134.2200	-4.163%	41	311	+41.715%
2026-01-30	140.0500	140.0500	140.0500	140.0500	+3.818%	1	311	+35.816%
2026-01-29	144.2600	144.3300	133.6500	134.9000	-25.523%	9	310	+41.001%
2026-01-26	181.1300	181.1300	181.1300	181.1300	+7.912%	5	305	+5.013%
2026-01-16	167.8500	167.8500	167.8500	167.8500	+1.114%	1	300	+13.321%
2026-01-15	166.0000	166.0000	166.0000	166.0000	-8.540%	1	300	+14.584%
2026-01-09	181.5000	181.5000	181.5000	181.5000	-2.320%	2	299	+4.799%
2026-01-08	185.8100	185.8100	185.8100	185.8100	+1.897%	2	297	+2.368%
2026-01-02	182.5000	182.5000	182.3500	182.3500	-5.640%	34	299	+4.310%
2025-12-31	195.0000	195.0000	193.2500	193.2500	-1.904%	22	273	-1.573%
2025-12-30	197.0000	197.0000	197.0000	197.0000	+1.233%	2	273	-3.447%
2025-12-29	194.6000	194.6000	194.6000	194.6000	-0.613%	1	271	-2.256%
2025-12-26	196.5000	196.5000	195.8000	195.8000	-0.280%	90	270	-2.855%
2025-12-23	196.3500	196.3500	196.3500	196.3500	+1.211%	1	180	-3.127%
2025-12-22	194.0000	194.0000	194.0000	194.0000	-0.257%	2	177	-1.954%
2025-12-19	196.2100	196.2100	194.5000	194.5000	+4.011%	21	177	-2.206%
2025-12-17	187.0000	187.0000	187.0000	187.0000	+1.630%	19	158	+1.717%
2025-12-16	184.0000	184.0000	184.0000	184.0000	-0.541%	40	143	+3.375%
2025-12-15	185.0000	185.0000	185.0000	185.0000	-4.145%	1	125	+2.816%
2025-12-11	193.0000	193.0000	193.0000	193.0000	-3.500%	5	119	-1.446%
2025-12-08	200.0000	200.0000	200.0000	200.0000	+4.167%	25	119	-4.895%
2025-12-05	192.0000	192.0000	192.0000	192.0000	-0.260%	3	94	-0.932%
2025-12-03	194.0000	194.0000	192.5000	192.5000	-0.773%	9	94	-1.190%
2025-11-26	194.0000	194.0000	194.0000	194.0000	+6.011%	7	87	-1.954%
2025-11-25	183.0000	183.0000	183.0000	183.0000	+0.721%	1	87	+3.940%
2025-11-21	181.6900	181.6900	181.6900	181.6900	-7.064%	1	86	+4.689%
2025-11-20	195.5000	195.5000	195.5000	195.5000	-7.909%	1	86	-2.706%
2025-11-12	212.2900	212.2900	212.2900	212.2900	+1.769%	41	85	-10.401%
2025-11-07	208.6000	208.6000	208.6000	208.6000	-12.316%	30	44	-8.816%
2025-10-30	237.9000	237.9000	237.9000	237.9000	-5.666%	2	63	-20.046%
2025-10-29	252.1900	252.1900	252.1900	252.1900	+6.725%	4	61	-24.577%
2025-10-07	236.3000	236.3000	236.3000	236.3000	+5.822%	2	63	-19.505%
2025-10-02	223.3000	223.3000	223.3000	223.3000	-1.085%	5	63	-14.819%
2025-09-15	225.7500	225.7500	225.7500	225.7500	+9.364%	4	58	-15.743%
2025-09-05	209.1500	209.1500	206.4200	206.4200	-4.550%	6	62	-7.853%
2025-09-02	216.2600	216.2600	216.2600	216.2600	+1.188%	2	56	-12.046%
2025-08-26	213.8000	213.8000	213.7200	213.7200	-3.578%	3	54	-11.000%
2025-08-22	221.6500	221.6500	221.6500	221.6500	+1.224%	20	51	-14.185%
2025-08-21	218.9700	218.9700	218.9700	218.9700	-6.821%	2	31	-13.134%
2025-08-07	235.0000	235.0000	235.0000	235.0000	-6.169%	1	30	-19.060%
2025-08-04	250.4500	250.4500	250.4500	250.4500	+10.330%	1	29	-24.053%
2025-07-28	227.0000	227.0000	227.0000	227.0000	-1.889%	1	28	-16.207%
2025-07-25	231.3700	231.3700	231.3700	231.3700	+5.668%	2	27	-17.790%
2025-07-09	218.9600	218.9600	218.9600	218.9600	+2.798%	1	27	-13.130%
2025-06-30	213.0000	213.0000	213.0000	213.0000	-0.407%	20	27	-10.700%
2025-06-27	212.1000	213.8700	212.0500	213.8700	+2.208%	11	8	-11.063%
2025-06-25	209.2500	209.2500	209.2500	209.2500	+16.574%	1	2	-9.099%
2025-05-29	179.5000	179.5000	179.5000	179.5000	0.000%	2	1	+5.967%