Dark

MSFT20260918C350
MSFT Sep 18 2026 350.00 Call (MSFT260918C00350000)
option OPRA

EOD

Aug 3, 2026

139.00+18.550%(+21.75)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	137.4900	142.9500	135.5000	139.0000	+18.550%	147	862	0.000%
2026-07-31	110.0000	117.2500	107.4500	117.2500	+7.816%	19	859	+18.550%
2026-07-30	86.0000	110.0000	86.0000	108.7500	+121.939%	218	862	+27.816%
2026-07-29	48.2000	55.0100	47.9000	49.0000	-4.147%	75	918	+183.673%
2026-07-28	52.6500	55.9300	50.2000	51.1200	+2.036%	123	880	+171.909%
2026-07-27	50.0100	51.3500	49.5400	50.1000	+13.605%	49	932	+177.445%
2026-07-24	44.1000	44.1000	44.1000	44.1000	+7.169%	8	896	+215.193%
2026-07-23	49.5000	49.5000	40.2500	41.1500	-17.336%	18	888	+237.789%
2026-07-22	53.0000	53.0000	48.0000	49.7800	-13.576%	27	888	+179.229%
2026-07-21	59.5800	59.5800	56.7000	57.6000	-4.493%	22	893	+141.319%
2026-07-20	51.7000	61.0000	51.7000	60.3100	+8.706%	40	885	+130.476%
2026-07-17	55.6000	57.2900	52.3000	55.4800	-6.756%	51	880	+150.541%
2026-07-16	55.0000	64.0000	55.0000	59.5000	+6.516%	33	858	+133.613%
2026-07-15	51.5000	58.4000	51.5000	55.8600	+16.061%	22	847	+148.836%
2026-07-14	43.0000	49.1100	43.0000	48.1300	-10.870%	19	848	+188.801%
2026-07-13	50.2800	54.0000	49.3500	54.0000	+12.735%	58	849	+157.407%
2026-07-10	46.4000	48.0000	45.3000	47.9000	+2.768%	14	841	+190.188%
2026-07-09	40.4400	46.6100	40.0000	46.6100	-0.830%	133	839	+198.219%
2026-07-08	46.5000	47.7500	46.0100	47.0000	-10.646%	68	906	+195.745%
2026-07-07	55.9900	55.9900	52.6000	52.6000	+8.498%	9	874	+164.259%
2026-07-06	49.3500	49.3500	47.0000	48.4800	-9.670%	9	874	+186.716%
2026-07-02	49.1500	53.7300	49.1100	53.6700	+4.416%	55	877	+158.990%
2026-07-01	44.0000	51.9500	44.0000	51.4000	+25.366%	63	877	+170.428%
2026-06-30	38.5500	41.0000	38.2500	41.0000	+5.697%	162	885	+239.024%
2026-06-29	44.9900	46.0000	37.8000	38.7900	-6.665%	120	844	+258.340%
2026-06-26	30.1000	43.0000	30.1000	41.5600	+45.825%	185	803	+234.456%
2026-06-25	31.2000	32.6100	27.0000	28.5000	-22.973%	614	753	+387.719%
2026-06-24	43.2500	43.2500	37.0000	37.0000	-12.571%	27	513	+275.676%
2026-06-23	40.6300	42.9900	40.0000	42.3200	+14.409%	41	514	+228.450%
2026-06-22	43.4500	43.4500	36.9900	36.9900	-15.644%	83	516	+275.777%
2026-06-18	45.0000	45.3500	41.8300	43.8500	-2.556%	16	452	+216.990%
2026-06-17	51.6000	51.8100	45.0000	45.0000	-17.898%	77	452	+208.889%
2026-06-16	56.9900	56.9900	54.8100	54.8100	-9.405%	16	452	+153.603%
2026-06-15	59.9900	62.6000	59.4800	60.5000	+11.933%	8	440	+129.752%
2026-06-12	49.5000	54.0500	49.0000	54.0500	-1.727%	14	440	+157.169%
2026-06-11	56.2000	56.2000	50.8500	55.0000	-11.647%	49	433	+152.727%
2026-06-10	64.6500	64.6500	62.2500	62.2500	-2.734%	14	409	+123.293%
2026-06-09	69.4000	69.4000	62.5000	64.0000	-10.049%	81	409	+117.188%
2026-06-08	72.4900	72.4900	71.1500	71.1500	-5.486%	6	389	+95.362%
2026-06-05	79.3400	79.3400	75.2800	75.2800	-13.719%	7	390	+84.644%
2026-06-03	85.3500	87.2500	85.3500	87.2500	-12.750%	5	388	+59.312%
2026-06-02	106.7600	106.7600	100.0000	100.0000	-15.995%	5	391	+39.000%
2026-06-01	117.6800	120.9000	116.8300	119.0400	+18.271%	44	390	+16.767%
2026-05-29	91.4000	102.0800	91.4000	100.6500	+17.650%	25	417	+38.102%
2026-05-28	86.0000	86.4600	84.5000	85.5500	+16.553%	47	413	+62.478%
2026-05-27	73.7000	73.7000	72.3000	73.4000	-3.801%	12	403	+89.373%
2026-05-26	75.8100	78.5000	75.8100	76.3000	-5.733%	21	406	+82.176%
2026-05-22	80.9400	80.9400	80.9400	80.9400	+3.108%	20	400	+71.732%
2026-05-21	78.7500	78.7500	78.3900	78.5000	+1.316%	3	400	+77.070%
2026-05-19	88.8000	88.8000	77.4800	77.4800	-6.538%	5	400	+79.401%
2026-05-18	81.9500	83.7500	77.4700	82.9000	-1.719%	11	398	+67.672%
2026-05-15	73.5000	85.5000	73.5000	84.3500	+16.586%	68	398	+64.790%
2026-05-14	64.4600	73.9000	64.4600	72.3500	+7.281%	15	416	+92.122%
2026-05-13	65.9500	67.4400	64.7600	67.4400	-3.145%	7	414	+106.109%
2026-05-12	69.2000	70.4400	69.2000	69.6300	-3.090%	9	414	+99.627%
2026-05-11	70.2000	73.2000	70.2000	71.8500	-4.607%	6	414	+93.459%
2026-05-08	76.6000	77.7000	75.2000	75.3200	-7.116%	13	416	+84.546%
2026-05-07	87.2000	87.2000	81.0900	81.0900	+9.581%	4	416	+71.414%
2026-05-06	71.7500	74.9000	71.7500	74.0000	0.000%	32	415	+87.838%
2026-05-05	71.2300	74.0000	71.2300	74.0000	-0.684%	3	415	+87.838%
2026-05-04	79.5200	79.5200	74.5000	74.5100	-1.442%	7	414	+86.552%
2026-05-01	74.3300	77.5200	74.3300	75.6000	+7.280%	8	413	+83.862%
2026-04-30	72.0000	72.0000	64.2000	70.4700	-16.899%	29	413	+97.247%
2026-04-29	87.1000	87.4700	84.8000	84.8000	-6.967%	6	407	+63.915%
2026-04-28	90.7000	91.1500	90.6100	91.1500	+4.374%	29	406	+52.496%
2026-04-27	84.8000	87.3300	84.8000	87.3300	+0.553%	6	393	+59.166%
2026-04-24	82.4000	86.8500	82.4000	86.8500	+8.698%	9	392	+60.046%
2026-04-23	84.2400	84.2400	79.1900	79.9000	-15.450%	10	396	+73.967%
2026-04-22	91.5500	94.5000	91.5500	94.5000	+8.621%	14	391	+47.090%
2026-04-21	87.0000	89.0000	86.8400	87.0000	+7.994%	20	403	+59.770%
2026-04-20	84.0000	84.0000	80.5600	80.5600	-6.347%	16	403	+72.542%
2026-04-17	87.5000	93.7000	86.0200	86.0200	+1.739%	27	390	+61.590%
2026-04-16	83.7500	84.5500	77.4500	84.5500	+9.238%	132	387	+64.400%
2026-04-15	65.2200	79.4000	65.2200	77.4000	+24.337%	113	417	+79.587%
2026-04-14	63.7100	63.7100	60.2600	62.2500	+14.304%	60	467	+123.293%
2026-04-13	46.8400	54.6100	46.8400	54.4600	+15.872%	104	454	+155.233%
2026-04-10	46.3900	47.5500	46.3900	47.0000	+1.141%	38	386	+195.745%
2026-04-09	46.0000	46.7000	43.3200	46.4700	-0.215%	52	351	+199.118%
2026-04-08	51.5000	52.3400	46.5700	46.5700	-1.958%	113	349	+198.475%
2026-04-07	44.0400	47.5000	43.9000	47.5000	+2.151%	40	358	+192.632%
2026-04-06	46.5000	46.5000	46.5000	46.5000	-1.483%	1	355	+198.925%
2026-04-02	46.2000	47.2000	46.2000	47.2000	+2.609%	2	353	+194.492%
2026-04-01	47.4500	48.2000	45.9900	46.0000	-2.335%	35	353	+202.174%
2026-03-31	46.1400	47.1000	43.4000	47.1000	+13.823%	13	353	+195.117%
2026-03-30	41.0000	44.6000	41.0000	41.3800	+2.047%	23	353	+235.911%
2026-03-27	41.4600	41.4600	39.9100	40.5500	-10.918%	48	337	+242.787%
2026-03-26	48.4000	49.5000	45.1100	45.5200	-4.168%	68	328	+205.360%
2026-03-25	50.0500	50.9800	47.1100	47.5000	-4.714%	29	317	+192.632%
2026-03-24	56.2400	56.2400	49.2000	49.8500	-11.770%	50	303	+178.837%
2026-03-23	58.7000	58.7000	56.4700	56.5000	0.000%	37	280	+146.018%
2026-03-20	58.6800	58.6800	56.5000	56.5000	-7.453%	16	275	+146.018%
2026-03-19	61.0500	61.0500	61.0500	61.0500	-4.609%	1	276	+127.682%
2026-03-18	66.7000	66.7000	64.0000	64.0000	-7.367%	8	275	+117.188%
2026-03-17	69.0900	69.0900	69.0900	69.0900	-2.028%	5	271	+101.187%
2026-03-16	69.4200	70.6000	69.3900	70.5200	+2.649%	26	269	+97.107%
2026-03-13	71.5000	72.5000	67.9400	68.7000	-7.387%	29	252	+102.329%
2026-03-12	75.8000	75.8000	74.1800	74.1800	-0.430%	2	243	+87.382%
2026-03-11	74.5000	74.5000	74.5000	74.5000	-2.614%	1	244	+86.577%
2026-03-10	75.5000	78.7500	75.5000	76.5000	-1.595%	10	243	+81.699%
2026-03-09	77.4000	79.5500	77.0000	77.7400	-5.311%	106	243	+78.801%
2026-03-06	81.9800	82.1000	81.6900	82.1000	+0.687%	14	259	+69.306%
2026-03-05	78.0000	81.5400	78.0000	81.5400	+6.034%	21	253	+70.468%
2026-03-04	76.5000	78.0000	75.2100	76.9000	+1.184%	20	251	+80.754%
2026-03-03	67.5500	76.0000	67.5500	76.0000	+8.509%	3	239	+82.895%
2026-03-02	69.2000	70.0400	69.2000	70.0400	+4.537%	3	240	+98.458%
2026-02-27	67.0000	68.0000	67.0000	67.0000	-9.582%	3	241	+107.463%
2026-02-26	75.0000	76.6500	73.3500	74.1000	+5.330%	24	238	+87.584%
2026-02-25	71.8000	71.8000	69.1200	70.3500	+11.844%	18	227	+97.584%
2026-02-24	62.5000	62.9000	61.0900	62.9000	+5.272%	14	227	+120.986%
2026-02-23	63.6500	63.6500	59.7500	59.7500	-12.710%	20	224	+132.636%
2026-02-20	69.3500	70.4700	68.4500	68.4500	-2.659%	7	205	+103.068%
2026-02-19	71.5200	71.5200	70.3200	70.3200	-2.401%	4	204	+97.668%
2026-02-18	69.5600	72.7500	69.5600	72.0500	+4.420%	11	202	+92.922%
2026-02-17	70.0000	71.3000	68.9000	69.0000	-5.024%	14	194	+101.449%
2026-02-13	75.6700	75.6700	72.0500	72.6500	-1.558%	9	184	+91.328%
2026-02-12	73.0500	73.8000	70.5800	73.8000	-2.148%	11	184	+88.347%
2026-02-11	79.3000	79.3000	73.8000	75.4200	-8.080%	9	186	+84.301%
2026-02-10	88.2300	88.8000	82.0500	82.0500	-0.726%	7	178	+69.409%
2026-02-09	74.6000	82.6500	74.6000	82.6500	+13.530%	17	175	+68.179%
2026-02-06	71.5000	73.0000	67.7000	72.8000	+7.852%	116	169	+90.934%
2026-02-05	70.0000	70.0000	67.5000	67.5000	-18.449%	8	60	+105.926%
2026-02-04	82.7700	82.7700	82.7700	82.7700	+2.502%	1	52	+67.935%
2026-02-03	86.1100	86.1100	78.8500	80.7500	-10.675%	30	51	+72.136%
2026-02-02	93.5200	95.7400	90.4000	90.4000	-4.621%	5	65	+53.761%
2026-01-30	96.6500	96.6500	94.7800	94.7800	-3.649%	5	60	+46.655%
2026-01-29	101.0000	101.0000	90.7000	98.3700	-31.210%	48	57	+41.303%
2026-01-27	140.6900	143.0000	139.3000	143.0000	+7.382%	8	29	-2.797%
2026-01-26	136.3600	136.3600	133.1700	133.1700	+20.352%	3	28	+4.378%
2026-01-22	110.6500	110.6500	110.6500	110.6500	-10.260%	1	29	+25.621%
2026-01-15	123.3000	123.3000	123.3000	123.3000	0.000%	1	28	+12.733%
2026-01-14	130.0500	130.0500	123.3000	123.3000	-7.971%	2	28	+12.733%
2026-01-05	133.9800	133.9800	133.9800	133.9800	-11.564%	1	26	+3.747%
2025-12-19	151.0000	151.5000	151.0000	151.5000	+5.281%	6	26	-8.251%
2025-12-10	143.5500	143.9000	143.5500	143.9000	-5.707%	2	21	-3.405%
2025-11-26	152.6100	152.6100	152.6100	152.6100	+6.795%	1	20	-8.918%
2025-11-24	142.9000	142.9000	142.9000	142.9000	-5.987%	1	20	-2.729%
2025-11-20	152.0000	152.0000	152.0000	152.0000	-4.330%	1	20	-8.553%
2025-11-18	159.4500	159.4500	158.7500	158.8800	-4.925%	21	19	-12.513%
2025-11-12	167.1100	167.1100	167.1100	167.1100	-5.854%	1	18	-16.821%
2025-11-05	177.5000	177.5000	177.5000	177.5000	-6.579%	2	17	-21.690%
2025-10-08	190.0000	190.0000	190.0000	190.0000	-1.427%	2	19	-26.842%
2025-10-07	192.7500	192.7500	192.7500	192.7500	+6.947%	2	19	-27.886%
2025-10-01	180.2300	180.2300	180.2300	180.2300	+0.969%	1	19	-22.876%
2025-09-30	178.5000	178.5000	178.5000	178.5000	+9.008%	2	18	-22.129%
2025-09-05	163.7500	163.7500	163.7500	163.7500	-7.679%	5	16	-15.115%
2025-08-19	177.3700	177.3700	177.3700	177.3700	-7.282%	4	16	-21.633%
2025-08-14	191.3000	191.3000	191.3000	191.3000	-7.785%	1	12	-27.339%
2025-07-31	207.4500	207.4500	207.4500	207.4500	+17.515%	10	11	-32.996%
2025-07-15	176.5300	176.5300	176.5300	176.5300	+4.301%	1	1	-21.260%
2025-06-27	169.1300	169.2500	169.1300	169.2500	0.000%	2	0	-17.873%