Dark

MSFT20260918C310
MSFT Sep 18 2026 310.00 Call (MSFT260918C00310000)
option OPRA

EOD

Aug 3, 2026

179.52+19.425%(+29.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	179.5600	179.5600	179.5200	179.5200	+19.425%	5	233	0.000%
2026-07-31	150.3200	150.3200	150.3200	150.3200	+8.152%	5	234	+19.425%
2026-07-30	136.0000	138.9900	136.0000	138.9900	+56.169%	431	239	+29.160%
2026-07-29	89.0000	89.0000	89.0000	89.0000	+4.953%	5	497	+101.708%
2026-07-27	84.5000	85.2000	83.5000	84.8000	+16.853%	64	502	+111.698%
2026-07-23	77.0000	77.5000	72.5700	72.5700	-11.876%	5	500	+147.375%
2026-07-22	86.7500	86.7500	82.2200	82.3500	-8.449%	12	495	+117.996%
2026-07-21	89.9500	89.9500	89.9500	89.9500	+6.450%	3	496	+99.578%
2026-07-20	84.5000	84.5000	84.5000	84.5000	-11.426%	10	499	+112.450%
2026-07-16	88.4300	95.4000	88.4300	95.4000	+14.115%	4	509	+88.176%
2026-07-15	83.6000	83.6000	83.6000	83.6000	-1.647%	1	511	+114.737%
2026-07-13	82.4500	85.0000	82.4500	85.0000	+5.263%	4	510	+111.200%
2026-07-06	80.7500	80.7500	80.7500	80.7500	-6.755%	1	514	+122.316%
2026-07-02	83.3300	86.6000	83.3300	86.6000	+3.095%	6	514	+107.298%
2026-07-01	84.0000	84.0000	84.0000	84.0000	+19.250%	2	514	+113.714%
2026-06-29	76.9000	76.9000	70.2500	70.4400	+4.356%	26	516	+154.855%
2026-06-26	66.0000	67.5000	65.0000	67.5000	+23.808%	8	500	+165.956%
2026-06-25	63.3500	63.3500	51.4800	54.5200	-19.146%	440	506	+229.274%
2026-06-22	73.6600	73.6600	67.4000	67.4300	-9.853%	5	69	+166.232%
2026-06-18	74.8000	74.8000	74.8000	74.8000	-1.695%	2	56	+140.000%
2026-06-17	80.7600	81.5300	76.0900	76.0900	-8.634%	11	56	+135.931%
2026-06-11	83.2800	83.2800	83.2800	83.2800	-14.144%	1	56	+115.562%
2026-06-09	97.0000	97.0000	97.0000	97.0000	-8.387%	1	56	+85.072%
2026-06-08	105.8800	105.8800	105.8800	105.8800	-14.647%	1	56	+69.550%
2026-06-04	121.7000	124.0500	121.7000	124.0500	+2.183%	2	56	+44.716%
2026-06-03	126.7000	126.7000	121.4000	121.4000	-13.809%	12	55	+47.875%
2026-06-02	144.4800	144.4800	140.8500	140.8500	+14.876%	3	63	+27.455%
2026-05-28	121.9000	122.6100	121.9000	122.6100	+1.456%	2	60	+46.415%
2026-05-15	120.8500	120.8500	120.8500	120.8500	+3.026%	4	61	+48.548%
2026-05-07	117.3000	117.3000	117.3000	117.3000	+4.220%	4	65	+53.043%
2026-04-23	112.5500	112.5500	112.5500	112.5500	-11.719%	2	70	+59.502%
2026-04-22	125.0000	127.4900	125.0000	127.4900	+9.905%	5	68	+40.811%
2026-04-20	116.0000	116.0000	116.0000	116.0000	-1.285%	1	70	+54.759%
2026-04-16	111.9100	117.5100	111.9100	117.5100	+7.541%	3	71	+52.770%
2026-04-15	100.0000	109.2700	100.0000	109.2700	+18.888%	6	72	+64.290%
2026-04-14	91.9100	91.9100	91.9100	91.9100	+9.940%	1	75	+95.322%
2026-04-13	76.0400	83.6000	76.0400	83.6000	+11.023%	39	75	+114.737%
2026-04-09	71.6100	75.7500	71.6100	75.3000	+1.210%	14	64	+138.406%
2026-04-07	74.6500	74.6500	74.3000	74.4000	-1.912%	24	61	+141.290%
2026-04-02	75.8500	75.8500	75.8500	75.8500	+2.265%	2	56	+136.678%
2026-04-01	74.1000	74.1700	74.1000	74.1700	-2.331%	2	56	+142.039%
2026-03-31	70.7000	76.5500	70.7000	75.9400	+16.116%	13	56	+136.397%
2026-03-30	65.4000	65.4000	65.4000	65.4000	-3.894%	1	54	+174.495%
2026-03-27	68.0500	68.0500	68.0500	68.0500	-9.856%	1	53	+163.806%
2026-03-25	76.0000	76.0000	75.4500	75.4900	-12.678%	18	53	+137.806%
2026-03-23	86.4500	86.4500	86.4500	86.4500	-1.098%	5	41	+107.658%
2026-03-20	87.0200	87.4100	87.0200	87.4100	-11.033%	6	41	+105.377%
2026-03-18	98.2500	98.2500	98.2500	98.2500	-9.028%	2	36	+82.718%
2026-03-10	106.6500	108.0000	106.6500	108.0000	-1.845%	2	34	+66.222%
2026-03-09	108.6500	110.0300	108.6500	110.0300	-2.585%	2	34	+63.156%
2026-03-05	113.0500	113.0500	112.9500	112.9500	+7.571%	10	33	+58.938%
2026-02-26	105.0000	105.0000	105.0000	105.0000	+4.074%	1	33	+70.971%
2026-02-25	100.9400	100.9400	100.8900	100.8900	+7.673%	5	29	+77.936%
2026-02-23	93.7000	93.7000	93.7000	93.7000	-6.859%	1	29	+91.590%
2026-02-06	102.0000	102.0000	99.5200	100.6000	-7.892%	6	28	+78.449%
2026-02-05	109.2200	109.2200	109.2200	109.2200	-8.157%	2	23	+64.366%
2026-02-04	118.7000	118.9200	118.6000	118.9200	+3.409%	5	23	+50.959%
2026-02-03	115.0000	115.0000	115.0000	115.0000	-8.272%	2	22	+56.104%
2026-02-02	125.3500	125.3700	125.3500	125.3700	-1.978%	20	20	+43.192%
2026-01-29	127.9000	127.9000	127.9000	127.9000	-22.579%	2	26	+40.360%
2026-01-23	165.2000	165.2000	165.2000	165.2000	+12.919%	1	24	+8.668%
2026-01-21	146.3000	146.3000	146.3000	146.3000	-2.532%	3	24	+22.707%
2026-01-20	150.1000	150.1000	150.1000	150.1000	-8.302%	1	25	+19.600%
2026-01-14	163.6900	163.6900	163.6900	163.6900	-14.433%	1	24	+9.671%
2025-12-01	191.3000	191.3000	191.3000	191.3000	-6.037%	30	23	-6.158%
2025-11-12	202.9000	203.5900	202.9000	203.5900	+1.805%	20	53	-11.823%
2025-11-06	199.9800	199.9800	199.9800	199.9800	-11.681%	30	33	-10.231%
2025-10-07	226.4300	226.4300	226.4300	226.4300	+1.995%	1	7	-20.717%
2025-10-03	222.0000	222.0000	222.0000	222.0000	+7.319%	2	7	-19.135%
2025-08-26	206.8600	206.8600	206.8600	206.8600	-2.203%	2	6	-13.217%
2025-08-21	211.5200	211.5200	211.5200	211.5200	-3.855%	2	6	-15.129%
2025-08-18	220.0000	220.0000	220.0000	220.0000	-3.084%	1	4	-18.400%
2025-08-01	227.0000	227.0000	227.0000	227.0000	-4.973%	1	4	-20.916%
2025-07-31	239.1800	239.1800	238.8800	238.8800	+27.287%	2	4	-24.849%
2025-06-20	187.6700	187.6700	187.6700	187.6700	+2.861%	2	2	-4.343%
2025-06-06	182.4500	182.4500	182.4500	182.4500	+7.640%	2	2	-1.606%
2025-05-30	169.5000	169.5000	169.5000	169.5000	0.000%	2	1	+5.912%