Dark

MSFT20260918C320
MSFT Sep 18 2026 320.00 Call (MSFT260918C00320000)
option OPRA

EOD

Aug 3, 2026

169.00+16.239%(+23.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	169.0000	169.0000	169.0000	169.0000	+16.239%	1	191	0.000%
2026-07-31	143.7500	145.3900	143.7500	145.3900	+11.325%	2	191	+16.239%
2026-07-30	122.0000	130.6000	122.0000	130.6000	+60.245%	12	191	+29.403%
2026-07-29	83.0000	83.0000	81.5000	81.5000	+7.733%	2	192	+107.362%
2026-07-27	77.2000	77.2000	75.3900	75.6500	+14.586%	19	193	+123.397%
2026-07-23	68.0000	68.0000	64.5000	66.0200	-10.506%	16	194	+155.983%
2026-07-22	75.5700	76.3500	73.7700	73.7700	-11.345%	8	190	+129.090%
2026-07-21	82.3700	83.2100	82.3700	83.2100	-3.357%	12	184	+103.101%
2026-07-20	75.8000	86.1000	75.8000	86.1000	-0.485%	2	182	+96.283%
2026-07-16	80.6400	87.7800	80.5500	86.5200	+6.881%	12	183	+95.331%
2026-07-15	82.2300	82.2300	80.9500	80.9500	+14.417%	35	185	+108.771%
2026-07-14	70.7500	70.7500	70.7500	70.7500	-0.338%	3	177	+138.869%
2026-07-10	70.9900	70.9900	70.9900	70.9900	+4.860%	1	180	+138.062%
2026-07-09	64.9000	67.7000	64.9000	67.7000	-3.286%	5	179	+149.631%
2026-07-08	70.0000	70.0000	70.0000	70.0000	-13.043%	5	176	+141.429%
2026-07-07	80.5000	80.5000	80.5000	80.5000	+7.837%	3	173	+109.938%
2026-07-02	73.1000	76.2500	71.2500	74.6500	+1.234%	96	192	+126.390%
2026-07-01	66.3000	73.7400	66.3000	73.7400	+22.532%	2	192	+129.184%
2026-06-30	60.1800	60.1800	60.1800	60.1800	+2.000%	19	192	+180.824%
2026-06-29	65.2500	68.3600	58.6700	59.0000	-5.751%	46	173	+186.441%
2026-06-26	51.3200	62.6000	51.3200	62.6000	+33.305%	15	134	+169.968%
2026-06-25	50.0000	50.1500	45.5000	46.9600	-19.034%	19	135	+259.881%
2026-06-24	58.0000	58.0000	58.0000	58.0000	-2.126%	1	123	+191.379%
2026-06-22	63.8000	68.5000	59.2500	59.2600	-10.429%	8	122	+185.184%
2026-06-18	67.8500	67.8500	66.1600	66.1600	-8.162%	3	106	+155.441%
2026-06-17	73.3900	73.3900	72.0400	72.0400	-7.641%	13	106	+134.592%
2026-06-16	78.0000	78.0000	78.0000	78.0000	-8.235%	1	106	+116.667%
2026-06-15	85.0000	85.0000	85.0000	85.0000	+11.039%	4	105	+98.824%
2026-06-12	76.5500	76.5500	76.5500	76.5500	-12.011%	15	105	+120.771%
2026-06-10	87.0000	87.0000	87.0000	87.0000	-10.003%	1	90	+94.253%
2026-06-08	98.2700	98.2700	96.6700	96.6700	-5.531%	2	89	+74.822%
2026-06-05	102.3300	102.3300	102.3300	102.3300	-20.061%	1	90	+65.152%
2026-06-02	128.0000	128.0100	128.0000	128.0100	-12.262%	8	89	+32.021%
2026-06-01	148.8000	150.0000	145.9000	145.9000	+13.984%	7	94	+15.833%
2026-05-29	128.8000	128.8000	128.0000	128.0000	+12.547%	2	94	+32.031%
2026-05-28	113.7300	113.7300	113.7300	113.7300	+8.006%	1	93	+48.598%
2026-05-21	105.3000	105.3000	105.3000	105.3000	+3.286%	10	93	+60.494%
2026-05-08	101.9500	101.9500	101.9500	101.9500	-4.933%	2	103	+65.768%
2026-05-07	107.2400	107.2400	107.2400	107.2400	+14.024%	3	101	+57.590%
2026-04-30	94.0500	94.0500	94.0500	94.0500	-15.741%	2	103	+79.692%
2026-04-29	112.1000	112.1000	111.6200	111.6200	+0.559%	4	103	+51.407%
2026-04-17	114.0000	118.9400	111.0000	111.0000	+11.726%	19	105	+52.252%
2026-04-15	89.8000	99.3500	89.8000	99.3500	+18.218%	23	119	+70.106%
2026-04-14	85.9000	85.9000	84.0400	84.0400	+7.606%	6	120	+101.095%
2026-04-13	69.0000	78.1000	69.0000	78.1000	+17.004%	4	115	+116.389%
2026-04-10	69.1500	70.1000	66.5000	66.7500	-0.964%	21	113	+153.184%
2026-04-09	64.6500	67.7500	63.6500	67.4000	-6.154%	22	95	+150.742%
2026-04-08	77.6300	77.6300	71.8200	71.8200	+7.805%	2	92	+135.310%
2026-04-07	66.6000	66.6200	66.6000	66.6200	-4.227%	2	92	+153.678%
2026-04-02	69.5600	69.5600	69.5600	69.5600	+1.488%	1	93	+142.956%
2026-04-01	66.2500	68.5400	66.2500	68.5400	-0.334%	12	93	+146.571%
2026-03-31	65.5000	68.7700	63.3000	68.7700	+13.388%	44	101	+145.747%
2026-03-30	61.8500	63.2000	59.2000	60.6500	+3.146%	69	100	+178.648%
2026-03-27	61.0000	61.0000	58.8000	58.8000	-14.110%	19	79	+187.415%
2026-03-26	68.0000	70.7700	68.0000	68.4600	+0.973%	3	66	+146.859%
2026-03-25	68.7000	68.7000	67.8000	67.8000	-13.021%	20	65	+149.263%
2026-03-20	80.5000	80.5000	77.9500	77.9500	-7.258%	10	59	+116.806%
2026-03-19	84.1000	84.1000	84.0500	84.0500	-4.380%	10	50	+101.071%
2026-03-18	87.9000	87.9000	87.9000	87.9000	-7.474%	1	40	+92.264%
2026-03-13	95.0000	95.0000	95.0000	95.0000	-3.524%	1	40	+77.895%
2026-03-11	98.4700	98.4700	98.4700	98.4700	-1.214%	1	40	+71.626%
2026-03-10	102.0000	102.0000	98.3500	99.6800	-0.320%	6	40	+69.543%
2026-03-09	100.0000	100.0000	100.0000	100.0000	-4.762%	1	37	+69.000%
2026-03-06	105.0000	105.0000	105.0000	105.0000	+4.790%	2	38	+60.952%
2026-03-04	100.2000	100.2000	100.2000	100.2000	+5.640%	1	37	+68.663%
2026-03-02	90.5000	94.8500	90.5000	94.8500	+5.272%	2	37	+78.176%
2026-02-27	88.0000	90.1000	88.0000	90.1000	-6.603%	2	36	+87.569%
2026-02-26	96.4700	96.4700	96.4700	96.4700	+16.271%	1	35	+75.184%
2026-02-23	82.9700	82.9700	82.9700	82.9700	-11.734%	1	34	+103.688%
2026-02-20	94.0000	94.0000	94.0000	94.0000	+0.011%	20	34	+79.787%
2026-02-18	95.4300	95.4300	93.9900	93.9900	+0.524%	7	16	+79.806%
2026-02-06	90.1500	93.5000	90.0700	93.5000	+4.039%	6	11	+80.749%
2026-02-05	95.0000	95.0000	89.8700	89.8700	-17.323%	2	13	+88.049%
2026-02-03	108.7000	108.7000	108.7000	108.7000	-9.793%	1	12	+55.474%
2026-02-02	117.0000	120.5000	117.0000	120.5000	+0.108%	2	13	+40.249%
2026-01-29	120.3700	120.3700	120.3700	120.3700	-23.072%	1	13	+40.400%
2026-01-23	144.0000	156.4700	144.0000	156.4700	-4.603%	3	13	+8.008%
2026-01-02	164.0200	164.0200	164.0200	164.0200	-9.830%	1	14	+3.036%
2025-12-08	181.9000	181.9000	181.9000	181.9000	-22.005%	3	13	-7.092%
2025-10-29	231.2200	233.2200	231.0400	233.2200	+12.179%	4	11	-27.536%
2025-10-14	207.9000	207.9000	207.9000	207.9000	-3.928%	1	8	-18.711%
2025-10-09	216.4000	216.4000	216.4000	216.4000	+10.071%	1	9	-21.904%
2025-09-10	196.6000	196.6000	196.6000	196.6000	-1.700%	1	10	-14.039%
2025-09-03	200.0000	200.0000	200.0000	200.0000	+1.066%	1	9	-15.500%
2025-08-26	197.8900	197.8900	197.8900	197.8900	-3.468%	2	6	-14.599%
2025-08-19	205.0000	205.0000	205.0000	205.0000	+15.318%	1	6	-17.561%
2025-06-18	177.7700	177.7700	177.7700	177.7700	+8.961%	5	1	-4.933%
2025-06-02	163.2500	163.2500	163.1500	163.1500	0.000%	2	1	+3.586%