Dark

MSFT20260918C330
MSFT Sep 18 2026 330.00 Call (MSFT260918C00330000)
option OPRA

EOD

Aug 3, 2026

158.67+17.446%(+23.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	150.4500	162.0100	150.4500	158.6700	+17.446%	8	781	0.000%
2026-07-31	127.0500	135.1000	124.2800	135.1000	+9.437%	7	778	+17.446%
2026-07-30	109.3000	127.0100	109.3000	123.4500	+79.225%	12	775	+28.530%
2026-07-29	68.3300	69.9000	68.3300	68.8800	+6.133%	3	780	+130.357%
2026-07-27	66.4000	66.8500	64.9000	64.9000	+10.468%	17	779	+144.484%
2026-07-24	58.8000	58.8000	58.7500	58.7500	+1.608%	12	782	+170.077%
2026-07-23	57.8000	57.8200	57.8000	57.8200	-10.882%	2	771	+174.421%
2026-07-22	68.5000	68.6300	64.8800	64.8800	-16.067%	17	771	+144.559%
2026-07-20	68.7500	77.3000	68.7500	77.3000	+12.436%	2	774	+105.265%
2026-07-17	69.5500	69.5500	68.7500	68.7500	-11.859%	18	775	+130.793%
2026-07-16	78.0000	78.0000	78.0000	78.0000	+5.777%	4	791	+103.423%
2026-07-15	68.4000	73.7400	68.4000	73.7400	+14.806%	15	795	+115.175%
2026-07-14	64.2300	64.2300	64.2300	64.2300	-5.544%	1	786	+147.034%
2026-07-13	68.0000	68.0000	68.0000	68.0000	+7.612%	1	786	+133.338%
2026-07-10	68.7000	68.7000	61.9000	63.1900	+16.094%	3	786	+151.100%
2026-07-09	52.5000	54.4300	52.5000	54.4300	-21.729%	6	787	+191.512%
2026-07-02	69.1300	69.5500	69.1300	69.5400	+8.571%	9	795	+128.171%
2026-07-01	60.1500	65.7000	58.4600	64.0500	+16.667%	26	795	+147.728%
2026-06-30	53.2000	54.9000	52.7000	54.9000	+6.809%	14	787	+189.016%
2026-06-29	58.6500	59.9300	50.5500	51.4000	-8.541%	34	781	+208.696%
2026-06-26	43.3600	56.4500	43.3600	56.2000	+39.143%	14	769	+182.331%
2026-06-25	43.1000	44.8200	38.2000	40.3900	-19.782%	74	768	+292.845%
2026-06-24	50.3500	50.3500	50.3500	50.3500	-7.086%	1	738	+215.134%
2026-06-23	54.1900	54.1900	54.1900	54.1900	+4.432%	1	737	+192.803%
2026-06-22	53.1500	53.1500	51.6700	51.8900	-12.259%	1,118	737	+205.781%
2026-06-18	58.0000	59.1400	57.9700	59.1400	+0.407%	3	161	+168.296%
2026-06-17	67.4200	68.6000	58.9000	58.9000	-15.276%	23	161	+169.389%
2026-06-16	69.9200	69.9200	69.5200	69.5200	-10.643%	2	161	+128.236%
2026-06-15	77.8000	77.8000	77.8000	77.8000	+13.993%	1	162	+103.946%
2026-06-11	71.4500	71.4500	68.2500	68.2500	-13.826%	7	162	+132.484%
2026-06-10	79.3500	79.3500	79.2000	79.2000	+0.063%	3	160	+100.341%
2026-06-09	81.3600	81.3600	79.1500	79.1500	-10.362%	4	159	+100.467%
2026-06-08	88.3000	88.3000	88.3000	88.3000	-9.436%	2	157	+79.694%
2026-06-05	97.5000	97.5000	97.5000	97.5000	-7.010%	1	157	+62.738%
2026-06-03	107.5200	107.5200	103.0000	104.8500	-14.057%	14	158	+51.330%
2026-06-02	122.0000	122.0000	122.0000	122.0000	-12.085%	1	153	+30.057%
2026-06-01	138.8900	138.8900	138.7700	138.7700	+19.116%	2	153	+14.340%
2026-05-29	116.5000	116.5000	116.5000	116.5000	+24.599%	5	153	+36.197%
2026-05-26	93.5000	93.5000	93.5000	93.5000	-1.298%	5	153	+69.701%
2026-05-21	94.7300	94.7300	94.7300	94.7300	-0.148%	1	153	+67.497%
2026-05-18	94.8700	94.8700	94.8700	94.8700	+0.615%	1	153	+67.250%
2026-05-01	94.2000	94.5000	94.2000	94.2900	+10.023%	9	161	+68.279%
2026-04-30	83.0000	85.7000	83.0000	85.7000	-9.837%	11	161	+85.146%
2026-04-23	97.3500	97.5000	95.0500	95.0500	-12.798%	51	160	+66.933%
2026-04-22	109.0000	109.0000	109.0000	109.0000	+7.921%	150	177	+45.569%
2026-04-17	108.1300	108.1300	101.0000	101.0000	+4.826%	11	254	+57.099%
2026-04-16	100.0000	100.0000	94.2000	96.3500	+3.926%	14	254	+64.681%
2026-04-15	89.9300	92.7100	89.9300	92.7100	+32.160%	18	247	+71.147%
2026-04-13	61.1800	70.1500	61.1800	70.1500	+17.701%	53	251	+126.187%
2026-04-10	60.3000	62.2500	59.6000	59.6000	+2.936%	13	228	+166.225%
2026-04-09	57.8100	60.6500	56.5000	57.9000	-16.087%	53	219	+174.041%
2026-04-08	69.0000	69.0000	69.0000	69.0000	+16.259%	2	187	+129.957%
2026-04-07	57.9000	59.3500	57.9000	59.3500	-3.102%	5	189	+167.346%
2026-04-06	62.0000	62.0000	60.4000	61.2500	+4.451%	3	190	+159.053%
2026-04-02	57.0000	58.6400	56.5000	58.6400	-5.036%	4	189	+170.583%
2026-04-01	61.7500	61.7500	61.7500	61.7500	+2.917%	50	189	+156.955%
2026-03-31	56.4600	60.4000	56.4600	60.0000	+12.718%	107	183	+164.450%
2026-03-27	53.5000	53.5000	53.2300	53.2300	-9.780%	2	146	+198.084%
2026-03-26	61.2400	61.2400	59.0000	59.0000	-3.469%	3	144	+168.932%
2026-03-25	61.1200	61.1200	61.1200	61.1200	-4.679%	2	141	+159.604%
2026-03-24	64.1200	64.1200	64.1200	64.1200	-9.050%	1	139	+147.458%
2026-03-20	72.1200	72.1200	70.5000	70.5000	-11.665%	13	139	+125.064%
2026-03-18	79.8100	79.8100	79.8100	79.8100	-11.362%	2	134	+98.810%
2026-03-12	90.7500	90.7500	90.0400	90.0400	-0.387%	3	132	+76.222%
2026-03-11	90.3900	90.3900	90.3900	90.3900	-5.549%	1	130	+75.539%
2026-03-06	98.0000	98.0000	95.7000	95.7000	+2.080%	19	136	+65.799%
2026-03-04	93.7500	93.7500	93.7500	93.7500	+5.101%	1	136	+69.248%
2026-03-03	84.5000	89.2000	84.5000	89.2000	+4.756%	4	135	+77.881%
2026-03-02	85.1500	85.1500	85.1500	85.1500	+3.841%	1	135	+86.342%
2026-02-27	82.3500	82.3500	82.0000	82.0000	-7.501%	6	135	+93.500%
2026-02-26	88.6500	88.6500	88.6500	88.6500	+1.430%	60	129	+78.985%
2026-02-25	85.8000	87.4000	85.8000	87.4000	+12.484%	4	77	+81.545%
2026-02-23	77.7000	77.7000	77.7000	77.7000	-7.632%	10	77	+104.208%
2026-02-17	85.8100	85.8100	84.1200	84.1200	-7.560%	2	67	+88.623%
2026-02-12	88.0000	91.0000	87.0600	91.0000	+0.887%	5	65	+74.363%
2026-02-11	88.0000	90.2000	88.0000	90.2000	-14.502%	3	63	+75.909%
2026-02-10	105.5000	105.5000	105.5000	105.5000	+8.428%	2	60	+50.398%
2026-02-09	88.7000	97.4500	88.7000	97.3000	+11.839%	43	58	+63.073%
2026-02-06	86.4800	87.0000	86.4800	87.0000	-0.378%	2	52	+82.379%
2026-02-05	88.9300	88.9300	87.3300	87.3300	-12.231%	3	52	+81.690%
2026-02-04	99.5000	99.5000	99.5000	99.5000	+5.291%	5	52	+59.467%
2026-02-03	97.0000	97.0000	94.5000	94.5000	-15.247%	6	56	+67.905%
2026-02-02	111.5000	111.5000	111.5000	111.5000	-1.545%	2	55	+42.305%
2026-01-30	116.1800	117.8200	113.2500	113.2500	+1.570%	6	54	+40.106%
2026-01-29	110.7000	111.5000	110.7000	111.5000	-13.263%	2	48	+42.305%
2026-01-21	128.5500	128.5500	128.5500	128.5500	-23.482%	20	47	+23.431%
2026-01-07	168.0000	168.0000	168.0000	168.0000	+7.396%	1	27	-5.554%
2025-11-25	156.4300	156.4300	156.4300	156.4300	-24.793%	1	27	+1.432%
2025-10-06	208.0000	208.0000	208.0000	208.0000	+5.183%	1	26	-23.716%
2025-09-15	197.7500	197.7500	197.7500	197.7500	+7.269%	1	27	-19.762%
2025-09-10	184.3500	184.3500	184.3500	184.3500	-4.009%	42	28	-13.930%
2025-09-03	192.0500	192.0500	192.0500	192.0500	+1.480%	3	44	-17.381%
2025-08-26	188.8800	189.2500	188.8800	189.2500	-2.222%	14	55	-16.159%
2025-08-25	193.5500	193.5500	193.5500	193.5500	-0.447%	1	55	-18.021%
2025-08-22	194.4200	194.4200	194.4200	194.4200	+1.129%	7	54	-18.388%
2025-08-20	192.2500	192.2500	192.2500	192.2500	-1.192%	6	47	-17.467%
2025-08-19	194.5700	194.5700	194.5700	194.5700	-8.308%	1	41	-18.451%
2025-08-11	210.7000	212.2000	210.7000	212.2000	0.000%	40	40	-25.226%