Dark

MSFT20260918C340
MSFT Sep 18 2026 340.00 Call (MSFT260918C00340000)
option OPRA

EOD

Aug 3, 2026

151.57+24.166%(+29.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	147.2700	151.5700	147.2700	151.5700	+24.166%	6	184	0.000%
2026-07-31	122.1400	122.1400	122.0700	122.0700	+9.372%	16	189	+24.166%
2026-07-30	97.9300	111.6100	97.1300	111.6100	+84.938%	47	205	+35.803%
2026-07-29	55.8000	60.3500	55.8000	60.3500	-6.114%	2	214	+151.152%
2026-07-28	60.5500	64.6700	60.5500	64.2800	+10.257%	6	213	+135.797%
2026-07-27	56.5500	58.3000	56.5500	58.3000	+15.789%	4	214	+159.983%
2026-07-23	52.5000	52.5000	49.4500	50.3500	-12.632%	33	216	+201.033%
2026-07-22	56.7000	57.6300	56.7000	57.6300	-13.959%	3	215	+163.005%
2026-07-21	66.9800	66.9800	66.9800	66.9800	+10.346%	1	216	+126.291%
2026-07-17	60.7000	60.7000	60.7000	60.7000	-3.159%	2	215	+149.703%
2026-07-16	62.7500	62.7500	62.6800	62.6800	-1.755%	31	216	+141.816%
2026-07-15	59.8000	65.9200	59.6000	63.8000	+12.127%	13	191	+137.571%
2026-07-14	51.5000	56.9000	51.5000	56.9000	-0.175%	13	195	+166.380%
2026-07-13	57.0000	57.0000	57.0000	57.0000	+5.889%	1	190	+165.912%
2026-07-10	56.0000	56.0000	53.4000	53.8300	+4.100%	74	190	+181.572%
2026-07-09	51.0000	51.9300	50.9100	51.7100	-4.892%	4	189	+193.115%
2026-07-08	53.0000	54.3700	52.7400	54.3700	-12.306%	22	188	+178.775%
2026-07-07	61.7500	64.2000	61.0500	62.0000	+12.523%	7	199	+144.468%
2026-07-06	55.1000	55.1000	55.1000	55.1000	-6.847%	1	201	+175.082%
2026-07-02	56.4500	59.6500	56.3900	59.1500	+4.137%	27	179	+156.247%
2026-07-01	52.0000	58.3000	52.0000	56.8000	+24.507%	14	179	+166.849%
2026-06-30	45.6200	45.6200	45.6200	45.6200	-0.610%	19	181	+232.245%
2026-06-29	45.9000	45.9000	45.9000	45.9000	+3.964%	1	200	+230.218%
2026-06-26	37.1000	45.2600	37.1000	44.1500	+25.783%	8	202	+243.307%
2026-06-25	36.4500	37.8500	32.8800	35.1000	-27.329%	36	203	+331.823%
2026-06-24	48.7500	48.7500	47.0000	48.3000	-0.124%	6	189	+213.810%
2026-06-23	47.2600	48.3600	47.1000	48.3600	+11.609%	33	188	+213.420%
2026-06-22	49.6000	49.6000	43.3300	43.3300	-17.514%	40	161	+249.804%
2026-06-18	47.9600	52.5500	47.9600	52.5300	-4.491%	9	136	+188.540%
2026-06-17	55.2000	55.2000	55.0000	55.0000	-20.058%	11	136	+175.582%
2026-06-15	66.8000	69.6000	66.8000	68.8000	+10.080%	7	136	+120.305%
2026-06-12	59.6000	62.5000	59.5500	62.5000	+2.965%	9	131	+142.512%
2026-06-11	62.7000	62.7000	60.7000	60.7000	-12.511%	29	128	+149.703%
2026-06-10	69.3800	69.3800	69.3800	69.3800	-5.089%	1	103	+118.464%
2026-06-09	79.3000	79.3800	70.0000	73.1000	-16.932%	6	102	+107.346%
2026-06-05	88.0000	88.0000	88.0000	88.0000	-30.834%	1	101	+72.239%
2026-06-01	127.0000	127.2300	126.7200	127.2300	+16.500%	5	101	+19.131%
2026-05-29	110.7600	110.7600	109.1900	109.2100	+16.243%	3	105	+38.788%
2026-05-28	93.9500	93.9500	93.9500	93.9500	+8.262%	1	106	+61.330%
2026-05-22	86.7800	86.7800	86.7800	86.7800	-5.158%	1	107	+74.660%
2026-05-21	91.5000	91.5000	91.5000	91.5000	+3.099%	2	108	+65.650%
2026-05-20	81.0000	88.7500	81.0000	88.7500	+2.070%	26	108	+70.783%
2026-05-19	86.8500	86.9500	86.8500	86.9500	-8.281%	2	105	+74.319%
2026-05-15	82.8500	94.8000	82.8500	94.8000	+17.720%	2	105	+59.884%
2026-05-11	80.5300	80.5300	80.5300	80.5300	-3.672%	1	107	+88.216%
2026-05-08	84.0000	84.0000	83.6000	83.6000	-9.622%	15	107	+81.304%
2026-05-07	92.5000	92.5000	92.5000	92.5000	+7.746%	4	115	+63.859%
2026-05-06	78.1000	85.8500	78.1000	85.8500	+8.671%	14	118	+76.552%
2026-05-05	80.5000	81.0000	79.0000	79.0000	-7.157%	4	118	+91.861%
2026-05-04	89.0000	89.0300	85.0900	85.0900	+2.890%	15	114	+78.129%
2026-05-01	83.0000	83.0000	82.7000	82.7000	+6.367%	2	101	+83.277%
2026-04-30	81.9300	81.9300	77.7500	77.7500	-18.141%	11	101	+94.945%
2026-04-24	90.2000	94.9800	90.2000	94.9800	-6.937%	13	112	+59.581%
2026-04-22	102.0600	102.0600	102.0600	102.0600	+7.658%	2	111	+48.511%
2026-04-21	94.2000	96.4200	94.2000	94.8000	+4.555%	7	117	+59.884%
2026-04-20	91.2300	91.2300	90.6700	90.6700	-10.254%	2	117	+67.167%
2026-04-17	101.0300	101.0300	101.0300	101.0300	+10.054%	1	119	+50.025%
2026-04-16	90.4500	91.8000	90.4500	91.8000	+11.367%	2	118	+65.109%
2026-04-15	77.7800	82.4300	77.7800	82.4300	+16.922%	8	118	+83.877%
2026-04-14	67.3400	70.5000	67.3400	70.5000	+12.190%	6	120	+114.993%
2026-04-13	53.5500	62.8400	53.5500	62.8400	+18.165%	22	120	+141.200%
2026-04-10	56.5000	56.5000	52.1500	53.1800	-0.225%	7	121	+185.013%
2026-04-09	50.0000	53.3500	49.5500	53.3000	-7.706%	44	121	+184.371%
2026-04-08	61.3000	61.3000	57.7500	57.7500	+9.375%	3	117	+162.459%
2026-04-07	52.7000	52.8000	52.7000	52.8000	-1.731%	14	119	+187.064%
2026-04-06	53.7300	53.7300	53.7300	53.7300	-1.935%	1	122	+182.096%
2026-04-02	51.4500	54.7900	50.0000	54.7900	+1.089%	12	118	+176.638%
2026-03-31	49.8500	54.2000	49.8500	54.2000	+15.319%	53	118	+179.649%
2026-03-30	49.5500	49.8900	47.0000	47.0000	+2.174%	26	169	+222.489%
2026-03-27	47.1500	47.1500	46.0000	46.0000	-14.323%	22	152	+229.500%
2026-03-26	53.6900	53.6900	53.6900	53.6900	-0.297%	1	152	+182.306%
2026-03-25	54.2000	54.2000	53.5900	53.8500	-3.925%	94	152	+181.467%
2026-03-24	57.0200	57.0200	56.0500	56.0500	-11.871%	17	94	+170.419%
2026-03-23	65.3000	65.3000	63.6000	63.6000	-2.693%	5	80	+138.318%
2026-03-20	63.4000	65.3600	63.4000	65.3600	-3.812%	7	75	+131.900%
2026-03-19	68.6000	68.6000	67.9500	67.9500	-12.638%	6	69	+123.061%
2026-03-16	78.0000	78.0000	77.7800	77.7800	-6.289%	2	73	+94.870%
2026-03-10	85.0400	85.0400	83.0000	83.0000	+0.205%	2	73	+82.614%
2026-03-03	79.0400	82.8300	79.0400	82.8300	+4.123%	11	71	+82.989%
2026-02-26	79.5500	79.5500	79.5500	79.5500	+3.312%	10	68	+90.534%
2026-02-25	72.2200	77.0000	72.2200	77.0000	+12.343%	3	58	+96.844%
2026-02-24	68.5400	68.5400	68.5400	68.5400	-9.411%	1	58	+121.141%
2026-02-17	78.3100	78.3100	75.6600	75.6600	-7.867%	37	57	+100.330%
2026-02-13	79.8500	82.1200	79.8500	82.1200	+4.346%	3	52	+84.571%
2026-02-12	78.7000	78.7000	78.7000	78.7000	-4.952%	1	52	+92.592%
2026-02-11	82.8000	82.8000	82.8000	82.8000	-3.833%	2	52	+83.056%
2026-02-09	86.1000	86.1000	86.1000	86.1000	+9.751%	3	50	+76.039%
2026-02-06	78.4500	78.4500	78.4500	78.4500	-4.921%	3	47	+93.206%
2026-02-05	82.5100	82.5100	82.5100	82.5100	-17.490%	1	47	+83.699%
2026-02-02	100.0000	100.0000	100.0000	100.0000	-9.091%	3	47	+51.570%
2026-01-30	110.0000	110.0000	110.0000	110.0000	+5.769%	1	47	+37.791%
2026-01-29	107.5600	107.8500	98.5000	104.0000	-31.857%	17	48	+45.740%
2026-01-28	152.6200	152.6200	152.6200	152.6200	+30.668%	1	40	-0.688%
2026-01-21	117.3500	117.3700	116.8000	116.8000	-28.123%	6	39	+29.769%
2025-12-01	162.5000	162.5000	162.5000	162.5000	+2.653%	1	33	-6.726%
2025-11-26	158.0000	158.3000	158.0000	158.3000	+6.880%	4	28	-4.251%
2025-11-25	147.7000	148.3000	147.7000	148.1100	-5.992%	11	28	+2.336%
2025-11-20	162.7800	162.7800	157.5500	157.5500	-9.971%	6	17	-3.796%
2025-09-02	175.0000	175.0000	175.0000	175.0000	-12.171%	1	13	-13.389%
2025-08-08	199.2500	199.2500	199.2500	199.2500	-10.930%	2	14	-23.930%
2025-07-31	223.7000	223.7000	223.7000	223.7000	+17.564%	1	14	-32.244%
2025-07-29	190.2800	190.2800	190.2800	190.2800	+9.369%	1	14	-20.344%
2025-06-25	173.9800	173.9800	173.9800	173.9800	+6.815%	1	13	-12.881%
2025-06-20	162.9000	162.9000	162.8800	162.8800	+2.151%	20	13	-6.944%
2025-06-12	159.4500	159.4500	159.4500	159.4500	+4.182%	1	3	-4.942%
2025-06-05	153.0500	153.0500	153.0500	153.0500	+5.910%	3	3	-0.967%
2025-05-30	144.5100	144.5100	144.5100	144.5100	-1.048%	2	6	+4.885%
2025-05-28	146.2900	146.2900	146.0400	146.0400	+1.248%	2	6	+3.787%
2025-05-21	144.2400	144.2400	144.2400	144.2400	+3.636%	1	6	+5.082%
2025-05-15	142.0100	142.5700	139.1800	139.1800	0.000%	5	5	+8.902%