Dark

MSFT20260918C360
MSFT Sep 18 2026 360.00 Call (MSFT260918C00360000)
option OPRA

EOD

Aug 3, 2026

129.05+22.776%(+23.94)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	122.5000	132.2400	122.5000	129.0500	+22.776%	10	2,121	0.000%
2026-07-31	93.8500	105.1100	93.8500	105.1100	+6.711%	58	2,129	+22.776%
2026-07-30	78.5700	100.3000	77.6000	98.5000	+135.646%	100	2,143	+31.015%
2026-07-29	41.5000	46.1900	40.8000	41.8000	-4.326%	60	2,157	+208.732%
2026-07-28	44.8500	48.7400	43.6900	43.6900	-0.952%	90	2,143	+195.377%
2026-07-27	42.0000	44.1100	40.8500	44.1100	+18.099%	8	2,149	+192.564%
2026-07-24	36.7500	37.4500	36.7500	37.3500	+3.148%	37	2,151	+245.515%
2026-07-23	42.0000	42.0000	34.1000	36.2100	-15.397%	31	2,127	+256.393%
2026-07-22	43.6500	43.6500	42.1000	42.8000	-13.797%	9	2,130	+201.519%
2026-07-21	49.6500	49.6500	49.6000	49.6500	-4.739%	21	2,124	+159.919%
2026-07-20	45.1500	53.1000	45.1500	52.1200	+15.361%	9	2,117	+147.602%
2026-07-17	48.5100	48.5100	45.1800	45.1800	-12.948%	26	2,117	+185.635%
2026-07-16	50.6000	56.1500	50.6000	51.9000	+4.008%	48	2,098	+148.651%
2026-07-15	44.0000	50.6800	42.2500	49.9000	+21.117%	77	2,098	+158.617%
2026-07-14	37.1000	42.0000	37.1000	41.2000	-12.712%	32	2,124	+213.228%
2026-07-13	44.5000	47.2000	41.0000	47.2000	+13.955%	31	2,113	+173.411%
2026-07-10	44.0000	44.5000	38.7800	41.4200	+4.332%	30	2,116	+211.564%
2026-07-09	34.0000	39.7000	34.0000	39.7000	-1.096%	15	2,107	+225.063%
2026-07-08	40.5000	41.2800	39.5500	40.1400	-11.644%	12	2,106	+221.500%
2026-07-07	48.3200	48.8000	45.4300	45.4300	+6.145%	40	2,105	+184.063%
2026-07-06	41.7000	42.9500	39.8500	42.8000	-8.371%	45	2,103	+201.519%
2026-07-02	42.7300	46.7100	42.4300	46.7100	+8.881%	48	2,096	+176.279%
2026-07-01	39.4500	45.2200	37.6500	42.9000	+28.482%	149	2,096	+200.816%
2026-06-30	34.1800	35.0000	32.6500	33.3900	+0.724%	129	2,079	+286.493%
2026-06-29	39.7500	39.7500	32.0500	33.1500	-11.576%	361	2,081	+289.291%
2026-06-26	26.3000	37.5000	26.1300	37.4900	+54.789%	482	2,122	+244.225%
2026-06-25	27.7500	28.1500	22.6000	24.2200	-19.881%	522	1,999	+432.824%
2026-06-24	33.5500	37.6800	30.2300	30.2300	-14.773%	108	1,688	+326.894%
2026-06-23	34.0000	36.7000	34.0000	35.4700	+14.790%	65	1,681	+263.829%
2026-06-22	38.5000	38.5000	30.9000	30.9000	-20.972%	58	1,690	+317.638%
2026-06-18	38.0000	39.5000	35.7500	39.1000	+3.248%	121	1,632	+230.051%
2026-06-17	46.1500	46.1500	37.8700	37.8700	-22.588%	109	1,632	+240.771%
2026-06-16	47.6500	49.4000	47.6500	48.9200	-7.628%	71	1,632	+163.798%
2026-06-15	53.7000	53.7500	52.2600	52.9600	+12.418%	26	1,570	+143.674%
2026-06-12	43.1300	47.1100	43.1300	47.1100	-1.793%	13	1,574	+173.933%
2026-06-11	46.5500	49.4700	45.0800	47.9700	-16.545%	66	1,572	+169.022%
2026-06-10	57.3500	57.4800	57.3500	57.4800	-0.278%	3	1,574	+124.513%
2026-06-09	63.1500	63.9000	56.5000	57.6400	-11.609%	26	1,574	+123.890%
2026-06-08	65.0000	65.2100	61.5000	65.2100	-10.278%	9	1,585	+97.899%
2026-06-05	72.6800	72.6800	72.6800	72.6800	-5.855%	1	1,585	+77.559%
2026-06-04	77.2000	77.2000	77.2000	77.2000	-1.405%	1	1,585	+67.163%
2026-06-03	78.0300	78.3000	78.0300	78.3000	-16.702%	2	1,586	+64.815%
2026-06-02	94.0000	94.0000	94.0000	94.0000	-14.662%	1	1,584	+37.287%
2026-06-01	111.2600	113.5500	105.7000	110.1500	+12.801%	14	1,584	+17.158%
2026-05-29	88.5000	97.6500	88.5000	97.6500	+25.176%	27	1,587	+32.156%
2026-05-28	76.2000	78.0100	76.1100	78.0100	+20.946%	8	1,587	+65.428%
2026-05-27	63.8300	64.5000	63.8300	64.5000	-3.153%	2	1,590	+100.078%
2026-05-26	67.1000	67.9100	66.6000	66.6000	-6.197%	4	1,590	+93.769%
2026-05-22	71.0000	71.0000	71.0000	71.0000	+7.381%	1	1,592	+81.761%
2026-05-20	66.1200	66.1200	66.1200	66.1200	-9.238%	1	1,592	+95.175%
2026-05-19	72.8500	72.8500	72.8500	72.8500	+4.444%	1	1,591	+77.145%
2026-05-18	71.6400	71.6400	69.7500	69.7500	-9.357%	3	1,591	+85.018%
2026-05-15	69.0000	77.3500	69.0000	76.9500	+24.716%	18	1,591	+67.706%
2026-05-14	57.7500	63.7400	57.7500	61.7000	+7.491%	7	1,607	+109.157%
2026-05-13	57.3000	57.4000	57.3000	57.4000	-7.865%	2	1,604	+124.826%
2026-05-12	62.0000	62.5600	61.6400	62.3000	-3.635%	6	1,604	+107.143%
2026-05-11	62.5300	65.2000	62.5300	64.6500	-3.795%	6	1,604	+99.613%
2026-05-08	67.2000	67.2000	67.2000	67.2000	-12.191%	5	1,602	+92.039%
2026-05-07	78.0300	78.0300	73.8000	76.5300	+14.738%	6	1,607	+68.627%
2026-05-06	60.7000	66.7000	60.7000	66.7000	+3.668%	2	1,606	+93.478%
2026-05-05	64.8000	64.8000	64.2300	64.3400	-4.822%	10	1,607	+100.575%
2026-05-04	71.5000	71.5000	67.6000	67.6000	-2.734%	12	1,607	+90.902%
2026-05-01	68.2700	69.6000	66.4100	69.5000	+10.845%	11	1,596	+85.683%
2026-04-30	59.0500	62.7000	57.0000	62.7000	-20.532%	9	1,596	+105.821%
2026-04-29	75.8100	79.0000	75.8100	78.9000	-5.566%	10	1,590	+63.561%
2026-04-28	81.1100	83.5500	80.0400	83.5500	+3.853%	16	1,599	+54.458%
2026-04-27	75.4600	80.4500	75.4600	80.4500	+11.954%	4	1,597	+60.410%
2026-04-23	74.8500	76.5000	71.8600	71.8600	-14.959%	8	1,597	+79.585%
2026-04-22	84.0400	85.5500	84.0400	84.5000	+5.625%	6	1,598	+52.722%
2026-04-21	79.9800	80.1000	79.8600	80.0000	+10.041%	10	1,599	+61.313%
2026-04-20	75.0000	75.8800	72.7000	72.7000	-7.116%	27	1,591	+77.510%
2026-04-17	79.9500	84.4400	78.2700	78.2700	+1.649%	16	1,605	+64.878%
2026-04-16	75.6700	77.0000	70.4900	77.0000	+10.000%	21	1,607	+67.597%
2026-04-15	60.5800	70.0000	60.5800	70.0000	+28.299%	28	1,603	+84.357%
2026-04-14	52.2500	56.4800	52.2500	54.5600	+12.033%	79	1,610	+136.529%
2026-04-13	43.9800	48.7000	43.9000	48.7000	+20.247%	26	1,617	+164.990%
2026-04-10	41.9000	41.9000	39.6000	40.5000	+2.273%	12	1,618	+218.642%
2026-04-09	39.2700	40.5500	37.1000	39.6000	-7.692%	64	1,617	+225.884%
2026-04-08	48.4500	48.4500	42.5900	42.9000	+5.147%	120	1,638	+200.816%
2026-04-07	39.9000	40.8000	37.8500	40.8000	-0.971%	56	1,580	+216.299%
2026-04-06	42.5000	42.5000	40.3500	41.2000	-2.370%	19	1,586	+213.228%
2026-04-02	38.0000	42.5000	37.5000	42.2000	+5.368%	65	1,595	+205.806%
2026-04-01	42.0100	42.2500	39.9000	40.0500	-4.118%	157	1,595	+222.222%
2026-03-31	38.3700	41.7700	36.9500	41.7700	+17.003%	135	1,625	+208.954%
2026-03-30	36.2000	38.7000	34.0500	35.7000	+3.930%	370	1,648	+261.485%
2026-03-27	36.5000	36.8000	34.3500	34.3500	-13.038%	431	1,594	+275.691%
2026-03-26	43.5000	43.5000	39.0500	39.5000	-3.659%	35	1,239	+226.709%
2026-03-25	44.9000	44.9000	41.0000	41.0000	-5.877%	46	1,228	+214.756%
2026-03-24	45.0000	45.0000	43.5600	43.5600	-13.141%	26	1,200	+196.258%
2026-03-23	51.2000	51.2000	49.3000	50.1500	-1.859%	1,021	1,181	+157.328%
2026-03-20	51.8700	51.8700	51.1000	51.1000	-5.248%	15	182	+152.544%
2026-03-19	55.0500	55.2000	53.9300	53.9300	-5.386%	5	176	+139.292%
2026-03-18	58.7500	58.8000	57.0000	57.0000	-7.543%	38	174	+126.404%
2026-03-17	61.6500	61.6500	61.6500	61.6500	+2.750%	1	164	+109.327%
2026-03-16	60.0000	60.0000	60.0000	60.0000	-1.752%	1	163	+115.083%
2026-03-13	61.5200	62.2000	61.0700	61.0700	-10.284%	28	162	+111.315%
2026-03-12	68.0700	68.0700	68.0700	68.0700	-3.897%	4	145	+89.584%
2026-03-11	70.8300	70.8300	70.8300	70.8300	+1.840%	2	142	+82.197%
2026-03-10	69.5500	69.5500	69.5500	69.5500	-0.401%	1	142	+85.550%
2026-03-09	71.6200	71.6200	69.8300	69.8300	-1.481%	8	141	+84.806%
2026-03-04	70.8800	70.8800	70.8800	70.8800	+14.157%	6	135	+82.068%
2026-03-03	62.0900	62.0900	62.0900	62.0900	-3.587%	2	135	+107.843%
2026-03-02	63.7000	64.4000	63.7000	64.4000	+8.729%	15	133	+100.388%
2026-02-27	61.6300	61.6300	59.2300	59.2300	-14.284%	17	134	+117.879%
2026-02-26	69.1000	69.1000	69.1000	69.1000	+6.308%	1	118	+86.758%
2026-02-25	63.6500	65.0000	63.3200	65.0000	+16.487%	30	112	+98.538%
2026-02-24	55.0000	55.8000	54.6000	55.8000	+0.686%	24	112	+131.272%
2026-02-23	60.8900	60.8900	55.4200	55.4200	-12.793%	3	105	+132.858%
2026-02-20	64.0200	64.0200	63.5500	63.5500	+0.873%	2	103	+103.068%
2026-02-19	63.0000	63.0000	63.0000	63.0000	-2.174%	10	102	+104.841%
2026-02-18	63.0000	65.1400	63.0000	64.4000	+3.871%	27	93	+100.388%
2026-02-17	62.0000	62.0000	62.0000	62.0000	-8.419%	1	74	+108.145%
2026-02-13	65.0000	67.7000	65.0000	67.7000	+0.969%	2	72	+90.620%
2026-02-11	67.0500	67.0500	67.0500	67.0500	-15.127%	1	72	+92.468%
2026-02-10	79.0000	79.0000	79.0000	79.0000	+6.254%	2	71	+63.354%
2026-02-09	68.4500	74.5500	68.4500	74.3500	+14.034%	15	71	+73.571%
2026-02-06	62.3500	65.2000	61.1500	65.2000	+6.103%	17	71	+97.929%
2026-02-05	68.3900	68.6000	61.4500	61.4500	-21.440%	18	71	+110.008%
2026-02-04	77.4800	78.2200	77.4600	78.2200	+8.263%	3	64	+64.983%
2026-02-03	77.0500	77.0500	72.2500	72.2500	-12.794%	11	64	+78.616%
2026-02-02	85.4000	86.0000	82.8500	82.8500	-6.805%	8	58	+55.763%
2026-01-29	86.8200	89.0500	84.0000	88.9000	-33.508%	60	57	+45.163%
2026-01-28	134.2300	134.2300	133.7000	133.7000	+7.823%	2	39	-3.478%
2026-01-23	116.8200	124.0000	116.8200	124.0000	+13.387%	3	39	+4.073%
2026-01-20	109.3600	109.3600	109.3600	109.3600	-5.602%	1	37	+18.005%
2026-01-15	115.8500	115.8500	115.8500	115.8500	-18.986%	1	38	+11.394%
2025-12-30	143.0000	143.0000	143.0000	143.0000	+0.917%	1	38	-9.755%
2025-12-19	143.3500	143.3500	141.7000	141.7000	+9.845%	6	37	-8.927%
2025-11-25	129.0000	129.0000	129.0000	129.0000	-3.623%	1	36	+0.039%
2025-11-24	132.1000	133.8500	132.1000	133.8500	-18.706%	2	37	-3.586%
2025-11-17	164.6500	164.6500	164.6500	164.6500	-1.965%	1	35	-21.622%
2025-11-12	160.3000	167.9500	160.3000	167.9500	+7.660%	2	35	-23.162%
2025-11-06	156.0000	156.0000	156.0000	156.0000	-8.451%	5	34	-17.276%
2025-11-04	170.5000	170.5000	170.4000	170.4000	-13.896%	4	33	-24.266%
2025-10-28	197.0000	198.5000	197.0000	197.9000	+15.880%	4	35	-34.790%
2025-10-17	170.7800	170.7800	170.7800	170.7800	-0.333%	1	34	-24.435%
2025-10-16	171.3500	171.3500	171.3500	171.3500	-0.822%	2	33	-24.686%
2025-10-15	172.7700	172.7700	172.7700	172.7700	-4.070%	2	33	-25.305%
2025-10-10	180.1000	180.1000	180.1000	180.1000	+7.202%	5	32	-28.345%
2025-09-23	168.0000	168.0000	168.0000	168.0000	+5.118%	2	32	-23.185%
2025-09-11	159.8200	159.8200	159.8200	159.8200	-1.692%	2	30	-19.253%
2025-09-03	162.5700	162.5700	162.5700	162.5700	-10.881%	1	31	-20.619%
2025-08-15	182.4200	182.4200	182.4200	182.4200	-0.409%	22	30	-29.257%
2025-08-14	183.1700	183.1700	183.1700	183.1700	-5.221%	1	13	-29.546%
2025-07-31	193.2600	193.2600	193.2600	193.2600	+12.866%	4	13	-33.225%
2025-07-24	171.2300	171.2300	171.2300	171.2300	+4.581%	1	9	-24.634%
2025-07-23	163.7300	163.7300	163.7300	163.7300	-5.029%	1	10	-21.181%
2025-07-18	172.4000	172.4000	172.4000	172.4000	+4.631%	1	9	-25.145%
2025-07-11	164.7700	164.7700	164.7700	164.7700	+0.678%	2	9	-21.679%
2025-07-09	163.6600	163.6600	163.6600	163.6600	+2.416%	1	7	-21.148%
2025-06-30	159.8000	159.8000	159.8000	159.8000	+2.456%	5	7	-19.243%
2025-06-25	155.9700	155.9700	155.9700	155.9700	+21.029%	1	2	-17.260%
2025-05-28	128.8700	128.8700	128.8700	128.8700	+4.348%	1	2	+0.140%
2025-05-16	122.2000	123.5000	122.2000	123.5000	0.000%	4	1	+4.494%