Dark

MSFT20260918C370
MSFT Sep 18 2026 370.00 Call (MSFT260918C00370000)
option OPRA

EOD

Aug 3, 2026

121.31+27.560%(+26.21)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	110.0000	122.5100	110.0000	121.3100	+27.560%	50	3,149	0.000%
2026-07-31	91.5000	96.6900	84.5500	95.1000	+7.095%	165	3,169	+27.560%
2026-07-30	72.7500	90.6500	68.0000	88.8000	+153.714%	640	3,190	+36.610%
2026-07-29	34.1000	41.0000	34.1000	35.0000	-5.660%	83	3,287	+246.600%
2026-07-28	40.0000	42.0000	36.3800	37.1000	+7.256%	479	3,307	+226.981%
2026-07-27	34.5500	37.6000	34.5500	34.5900	+12.671%	50	2,948	+250.708%
2026-07-24	35.0000	35.0000	30.3000	30.7000	+2.641%	39	2,940	+295.147%
2026-07-23	37.0500	37.0500	28.4000	29.9100	-17.467%	143	2,941	+305.583%
2026-07-22	38.3300	38.3300	35.0000	36.2400	-16.014%	29	2,895	+234.741%
2026-07-21	44.5000	44.5000	43.0000	43.1500	-2.837%	19	2,893	+181.136%
2026-07-20	38.8000	45.6300	38.8000	44.4100	+8.106%	21	2,893	+173.159%
2026-07-17	41.4100	42.0000	38.7500	41.0800	-9.912%	133	2,893	+195.302%
2026-07-16	40.4000	48.3000	39.9500	45.6000	+9.091%	79	2,941	+166.031%
2026-07-15	37.0000	44.2000	36.9200	41.8000	+18.380%	90	2,939	+190.215%
2026-07-14	32.2700	36.1000	32.2700	35.3100	-7.565%	34	2,929	+243.557%
2026-07-13	37.7700	40.2500	34.8200	38.2000	+8.832%	72	2,923	+217.565%
2026-07-10	38.0000	38.8000	33.1500	35.1000	+0.891%	113	2,919	+245.613%
2026-07-09	28.6400	34.7900	28.2000	34.7900	+1.636%	123	2,891	+248.692%
2026-07-08	34.4500	34.9500	32.6500	34.2300	-13.539%	53	2,889	+254.397%
2026-07-07	40.0600	42.0500	38.9300	39.5900	+7.436%	158	2,887	+206.416%
2026-07-06	34.7500	39.0500	34.7500	36.8500	-7.179%	189	2,881	+229.199%
2026-07-02	36.8000	40.7300	36.3500	39.7000	+7.880%	779	3,056	+205.567%
2026-07-01	34.0000	39.0000	30.9700	36.8000	+21.895%	296	3,056	+229.647%
2026-06-30	28.9500	30.1900	26.9500	30.1900	+7.057%	450	3,142	+301.822%
2026-06-29	33.8000	34.5000	27.1000	28.2000	-12.693%	466	3,060	+330.177%
2026-06-26	22.0000	32.3000	21.8000	32.3000	+58.722%	1,296	3,091	+275.573%
2026-06-25	24.6500	25.1000	18.8000	20.3500	-20.196%	788	2,376	+496.118%
2026-06-24	29.7200	32.0600	25.5000	25.5000	-15.311%	555	2,174	+375.725%
2026-06-23	29.0900	31.0000	28.0700	30.1100	+15.585%	421	2,025	+302.889%
2026-06-22	31.1600	32.9000	25.8800	26.0500	-22.929%	415	1,897	+365.681%
2026-06-18	32.3700	33.8500	29.7000	33.8000	+2.115%	485	1,521	+258.905%
2026-06-17	38.4500	39.1000	32.1000	33.1000	-20.757%	154	1,521	+266.495%
2026-06-16	41.7000	41.7700	41.4300	41.7700	-8.998%	12	1,521	+190.424%
2026-06-15	43.4500	47.7000	43.4500	45.9000	+11.138%	42	1,511	+164.292%
2026-06-12	37.7800	41.3000	37.1600	41.3000	-1.667%	27	1,526	+193.729%
2026-06-11	41.8200	42.4000	37.7800	42.0000	-12.627%	111	1,510	+188.833%
2026-06-10	49.5500	51.1500	48.0700	48.0700	-5.653%	25	1,481	+152.361%
2026-06-09	55.8000	55.8000	47.6900	50.9500	-7.364%	15	1,475	+138.096%
2026-06-08	58.9500	58.9500	55.0000	55.0000	-9.091%	14	1,467	+120.564%
2026-06-05	69.3600	69.3600	60.5000	60.5000	-15.456%	34	1,466	+100.512%
2026-06-04	71.5000	71.5600	71.5000	71.5600	+3.710%	2	1,471	+69.522%
2026-06-03	74.2000	74.2000	69.0000	69.0000	-16.647%	28	1,472	+75.812%
2026-06-02	86.8000	87.3000	81.7200	82.7800	-17.220%	8	1,493	+46.545%
2026-06-01	102.8000	102.8000	98.7100	100.0000	+19.048%	18	1,494	+21.310%
2026-05-29	78.0000	85.0000	78.0000	84.0000	+20.223%	21	1,497	+44.417%
2026-05-28	61.0500	69.8700	61.0500	69.8700	+20.736%	31	1,507	+73.622%
2026-05-27	57.0900	57.9600	56.2500	57.8700	-2.739%	8	1,520	+109.625%
2026-05-26	60.1500	61.0000	59.5000	59.5000	-5.104%	5	1,519	+103.882%
2026-05-22	63.7000	63.7000	62.7000	62.7000	+0.320%	2	1,520	+93.477%
2026-05-21	68.0500	68.6500	61.6000	62.5000	-1.342%	24	1,520	+94.096%
2026-05-20	57.7400	63.3500	57.7400	63.3500	+0.556%	15	1,520	+91.492%
2026-05-19	71.4500	71.4500	61.6000	63.0000	-5.192%	7	1,528	+92.556%
2026-05-18	61.7000	66.4500	61.7000	66.4500	-1.919%	13	1,528	+82.558%
2026-05-15	60.0000	71.4500	59.0000	67.7500	+20.702%	36	1,528	+79.055%
2026-05-14	55.0000	56.1300	55.0000	56.1300	+10.601%	2	1,540	+116.123%
2026-05-13	50.3000	51.0000	49.8500	50.7500	-7.526%	19	1,550	+139.034%
2026-05-12	54.7400	54.8800	54.7400	54.8800	-3.414%	2	1,550	+121.046%
2026-05-11	56.3000	57.0000	56.2500	56.8200	-12.043%	5	1,550	+113.499%
2026-05-07	66.0100	69.5200	64.6000	64.6000	+10.749%	18	1,550	+87.786%
2026-05-06	53.3500	60.8500	53.3500	58.3300	+0.327%	7	1,547	+107.972%
2026-05-05	56.1500	58.1400	55.8000	58.1400	-0.103%	12	1,544	+108.652%
2026-05-04	64.1400	64.6300	58.2000	58.2000	-4.276%	6	1,548	+108.436%
2026-05-01	59.9900	61.7000	59.9900	60.8000	+7.611%	6	1,548	+99.523%
2026-04-30	60.5000	60.5000	51.4600	56.5000	-19.744%	38	1,548	+114.708%
2026-04-29	72.4000	72.4000	68.7900	70.4000	-5.756%	16	1,535	+72.315%
2026-04-28	72.5500	74.7000	72.5000	74.7000	+3.750%	16	1,538	+62.396%
2026-04-27	69.6900	73.1100	69.6900	72.0000	+0.925%	6	1,550	+68.486%
2026-04-24	67.2000	71.3400	67.2000	71.3400	+9.116%	14	1,554	+70.045%
2026-04-23	67.0500	69.7400	64.6000	65.3800	-16.819%	17	1,565	+85.546%
2026-04-22	74.2700	78.6000	74.2700	78.6000	+10.084%	7	1,566	+54.338%
2026-04-21	70.6000	73.6000	70.6000	71.4000	+8.182%	21	1,570	+69.902%
2026-04-20	68.5000	68.5000	65.3800	66.0000	-5.714%	10	1,570	+83.803%
2026-04-17	71.9600	77.4300	69.2900	70.0000	+3.397%	1,174	1,573	+73.300%
2026-04-16	68.6500	69.0500	62.2500	67.7000	+8.233%	56	1,938	+79.188%
2026-04-15	53.5000	64.0000	53.5000	62.5500	+29.369%	78	1,967	+93.941%
2026-04-14	45.9500	50.2600	45.9500	48.3500	+14.033%	80	1,976	+150.900%
2026-04-13	35.8500	42.4000	34.7500	42.4000	+23.615%	214	1,956	+186.108%
2026-04-10	35.2000	37.0900	34.0000	34.3000	-3.975%	88	1,978	+253.673%
2026-04-09	33.5500	35.8000	32.0000	35.7200	-0.279%	399	1,949	+239.614%
2026-04-08	41.8900	41.8900	34.9000	35.8200	+0.056%	175	1,849	+238.666%
2026-04-07	34.5900	35.8000	33.2000	35.8000	-0.831%	299	1,774	+238.855%
2026-04-06	36.4800	36.5000	35.0500	36.1000	-2.432%	50	1,682	+236.039%
2026-04-02	33.5500	37.0000	32.1900	37.0000	+6.782%	126	1,692	+227.865%
2026-04-01	36.0300	36.6500	34.2500	34.6500	-2.941%	220	1,692	+250.101%
2026-03-31	33.9500	36.6000	32.4500	35.7000	+16.667%	111	1,616	+239.804%
2026-03-30	30.4600	33.3900	29.3300	30.6000	+3.378%	117	1,586	+296.438%
2026-03-27	32.0000	32.0000	29.3800	29.6000	-12.941%	1,345	1,548	+309.831%
2026-03-26	36.0000	38.1000	33.8000	34.0000	-6.516%	117	556	+256.794%
2026-03-25	38.9500	39.1200	35.6500	36.3700	-4.666%	110	493	+233.544%
2026-03-24	39.5200	39.5200	37.3800	38.1500	-12.440%	194	433	+217.982%
2026-03-23	44.7000	45.2000	43.4800	43.5700	-1.869%	13	276	+178.426%
2026-03-20	45.1500	46.0000	44.4000	44.4000	-5.732%	32	266	+173.221%
2026-03-19	49.2500	49.2500	47.1000	47.1000	-7.611%	45	243	+157.558%
2026-03-18	52.7500	52.7500	50.9800	50.9800	-7.645%	4	220	+137.956%
2026-03-17	58.7500	59.2500	54.5500	55.2000	-2.851%	146	219	+119.764%
2026-03-13	56.8200	56.8200	56.8200	56.8200	-5.865%	1	134	+113.499%
2026-03-11	60.3600	60.3600	60.3600	60.3600	-2.092%	1	134	+100.977%
2026-03-10	61.6500	61.6500	61.6500	61.6500	-3.897%	1	133	+96.772%
2026-03-09	64.0000	64.1500	64.0000	64.1500	-6.419%	17	133	+89.104%
2026-03-06	68.5500	68.5500	68.5500	68.5500	+4.977%	2	147	+76.966%
2026-03-05	64.2000	66.4500	64.1000	65.3000	+3.651%	29	148	+85.773%
2026-03-04	62.5400	66.2000	62.5400	63.0000	-0.316%	31	132	+92.556%
2026-03-03	54.7900	63.2000	54.7900	63.2000	+8.966%	17	117	+91.946%
2026-03-02	58.2500	59.6500	57.9500	58.0000	-4.132%	29	129	+109.155%
2026-02-26	60.5000	60.5000	60.5000	60.5000	+6.514%	3	119	+100.512%
2026-02-25	56.3300	56.9500	56.3300	56.8000	+17.258%	17	109	+113.574%
2026-02-24	48.4400	48.4400	48.4400	48.4400	-2.141%	1	109	+150.434%
2026-02-23	50.3000	50.3000	49.4200	49.5000	-11.607%	4	108	+145.071%
2026-02-20	55.9800	56.9700	55.9800	56.0000	-1.322%	8	105	+116.625%
2026-02-19	58.0000	58.0000	56.7500	56.7500	-1.304%	35	98	+113.762%
2026-02-18	58.0000	58.0000	57.5000	57.5000	+4.072%	17	82	+110.974%
2026-02-17	55.2500	55.2500	55.2500	55.2500	-7.299%	1	67	+119.566%
2026-02-13	59.6000	59.6000	59.6000	59.6000	-0.418%	1	65	+103.540%
2026-02-12	62.2900	62.2900	59.8500	59.8500	-1.433%	13	65	+102.690%
2026-02-11	64.5000	64.5000	60.3700	60.7200	-18.409%	6	59	+99.786%
2026-02-10	71.0000	74.4200	71.0000	74.4200	+9.280%	3	62	+63.007%
2026-02-09	65.4000	68.1000	65.4000	68.1000	+16.510%	12	63	+78.135%
2026-02-06	57.3000	58.4500	54.8000	58.4500	+6.273%	16	73	+107.545%
2026-02-05	62.6500	62.6500	55.0000	55.0000	-20.081%	21	62	+120.564%
2026-02-04	68.5100	68.8200	68.5100	68.8200	-19.977%	2	53	+76.271%
2026-01-30	86.0000	86.0000	86.0000	86.0000	+3.677%	1	52	+41.058%
2026-01-29	85.6500	85.6500	77.0000	82.9500	-33.904%	24	51	+46.245%
2026-01-28	125.5000	125.5000	125.5000	125.5000	+8.733%	10	40	-3.339%
2026-01-26	115.4200	115.4200	115.4200	115.4200	+7.920%	14	43	+5.103%
2026-01-14	106.9500	106.9500	106.9500	106.9500	-13.569%	1	33	+13.427%
2026-01-12	123.7400	123.7400	123.7400	123.7400	+1.343%	1	33	-1.964%
2026-01-09	122.1000	122.1000	122.1000	122.1000	-6.687%	1	33	-0.647%
2026-01-07	130.8500	130.8500	130.8500	130.8500	+3.031%	1	33	-7.291%
2025-12-18	127.0000	127.0000	127.0000	127.0000	+1.722%	5	33	-4.480%
2025-12-17	124.8500	124.8500	124.8500	124.8500	+1.504%	15	33	-2.835%
2025-12-16	123.0000	123.0000	123.0000	123.0000	-18.180%	5	41	-1.374%
2025-11-12	152.0000	152.0000	150.3300	150.3300	+3.640%	11	41	-19.304%
2025-11-07	145.0500	145.0500	145.0500	145.0500	-1.594%	1	34	-16.367%
2025-11-06	147.4000	147.4000	147.4000	147.4000	-6.115%	15	34	-17.700%
2025-11-05	157.0000	157.0000	157.0000	157.0000	-4.559%	5	19	-22.732%
2025-10-31	164.5000	164.5000	164.0000	164.5000	-15.818%	6	15	-26.255%
2025-10-28	195.0000	195.4100	195.0000	195.4100	+14.731%	7	12	-37.920%
2025-10-24	170.3200	170.3200	170.3200	170.3200	+6.750%	1	16	-28.775%
2025-10-16	159.5500	159.5500	159.5500	159.5500	-2.790%	1	16	-23.967%
2025-10-15	164.3300	164.3300	164.1300	164.1300	-0.485%	2	16	-26.089%
2025-09-30	164.9300	164.9300	164.9300	164.9300	-0.042%	1	17	-26.448%
2025-09-29	165.0000	165.0000	165.0000	165.0000	+6.452%	5	17	-26.479%
2025-09-25	155.0000	155.0000	155.0000	155.0000	-4.215%	2	18	-21.735%
2025-09-22	161.8600	161.8600	161.8200	161.8200	+1.106%	5	16	-25.034%
2025-09-12	160.0500	160.0500	160.0500	160.0500	+5.372%	2	15	-24.205%
2025-09-10	151.8900	151.8900	151.8900	151.8900	+3.327%	1	15	-20.133%
2025-09-05	148.0000	148.0000	147.0000	147.0000	-6.369%	12	14	-17.476%
2025-09-04	157.0000	157.0000	157.0000	157.0000	+0.115%	1	4	-22.732%
2025-08-20	156.8200	156.8200	156.8200	156.8200	-10.516%	1	4	-22.644%
2025-08-01	175.2500	175.2500	175.2500	175.2500	+14.169%	1	3	-30.779%
2025-07-03	153.5000	153.5000	153.5000	153.5000	+24.422%	2	1	-20.971%
2025-06-03	123.3700	123.3700	123.3700	123.3700	+6.602%	1	1	-1.670%
2025-05-23	115.7500	115.7500	115.7300	115.7300	0.000%	4	0	+4.822%