Dark

MSFT20260918C380
MSFT Sep 18 2026 380.00 Call (MSFT260918C00380000)
option OPRA

EOD

Aug 3, 2026

109.55+23.145%(+20.59)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	101.4900	113.0000	101.4900	109.5500	+23.145%	54	4,416	0.000%
2026-07-31	83.0000	89.4300	75.5000	88.9600	+17.470%	141	4,436	+23.145%
2026-07-30	60.5500	82.0000	59.8400	75.7300	+158.464%	660	4,492	+44.659%
2026-07-29	28.2700	35.6500	28.2700	29.3000	-4.092%	250	4,636	+273.891%
2026-07-28	30.5000	35.4500	30.3700	30.5500	+2.689%	273	4,707	+258.592%
2026-07-27	29.0000	31.6000	28.7300	29.7500	+22.126%	145	4,762	+268.235%
2026-07-24	27.0000	27.0000	24.3600	24.3600	-1.576%	156	4,771	+349.713%
2026-07-23	29.7700	30.4000	23.4000	24.7500	-18.985%	510	4,745	+342.626%
2026-07-22	38.0000	38.0000	29.3000	30.5500	-15.139%	482	4,663	+258.592%
2026-07-21	35.9000	38.0000	35.9000	36.0000	-8.629%	203	4,651	+204.306%
2026-07-20	32.8000	39.4000	32.8000	39.4000	+13.545%	47	4,572	+178.046%
2026-07-17	34.9000	36.6500	32.0000	34.7000	-12.528%	378	4,572	+215.706%
2026-07-16	36.4000	42.4400	34.6000	39.6700	+9.586%	162	4,510	+176.153%
2026-07-15	32.0000	38.3100	30.8300	36.2000	+23.129%	242	4,578	+202.624%
2026-07-14	28.1300	30.8500	26.4500	29.4000	-9.899%	375	4,600	+272.619%
2026-07-13	30.5000	34.1000	28.5000	32.6300	+8.767%	201	4,518	+235.734%
2026-07-10	30.8000	33.5000	27.5500	30.0000	+3.448%	319	4,536	+265.167%
2026-07-09	23.5000	29.3000	23.5000	29.0000	+0.870%	340	4,502	+277.759%
2026-07-08	29.0000	29.7200	27.5500	28.7500	-11.128%	338	4,405	+281.043%
2026-07-07	34.6900	36.2400	32.3500	32.3500	+2.698%	226	4,324	+238.640%
2026-07-06	31.2500	31.8300	28.4900	31.5000	-7.353%	171	4,362	+247.778%
2026-07-02	30.9500	35.0500	30.9500	34.0000	+11.439%	433	4,343	+222.206%
2026-07-01	29.0000	33.5500	26.0200	30.5100	+23.024%	1,310	4,343	+259.063%
2026-06-30	23.9000	25.5000	22.9500	24.8000	+4.465%	361	4,159	+341.734%
2026-06-29	28.0500	29.2000	22.8500	23.7400	-12.881%	553	4,010	+361.457%
2026-06-26	19.0000	27.7000	18.5500	27.2500	+63.664%	428	3,806	+302.018%
2026-06-25	20.0000	20.0500	15.6000	16.6500	-21.090%	1,492	3,691	+557.958%
2026-06-24	24.9500	27.3600	21.1000	21.1000	-15.600%	511	3,224	+419.194%
2026-06-23	24.3500	26.4500	23.3900	25.0000	+15.473%	528	3,053	+338.200%
2026-06-22	25.8500	28.5100	21.6500	21.6500	-22.981%	723	2,942	+406.005%
2026-06-18	27.6500	29.0000	24.9400	28.1100	+0.250%	719	2,435	+289.719%
2026-06-17	34.5000	34.5000	27.1000	28.0400	-20.679%	343	2,435	+290.692%
2026-06-16	37.0000	37.0000	34.5500	35.3500	-11.845%	125	2,435	+209.901%
2026-06-15	38.0000	41.2700	38.0000	40.1000	+14.245%	122	2,453	+173.192%
2026-06-12	34.5300	35.1000	31.8000	35.1000	-2.228%	273	2,468	+212.108%
2026-06-11	35.5000	37.0000	32.2500	35.9000	-10.250%	610	2,401	+205.153%
2026-06-10	42.0000	44.0500	40.0000	40.0000	-6.213%	51	2,206	+173.875%
2026-06-09	47.7000	49.7500	41.0000	42.6500	-15.124%	22	2,201	+156.858%
2026-06-08	52.0000	52.0000	47.8800	50.2500	-6.944%	18	2,199	+118.010%
2026-06-05	60.4600	60.4600	53.0500	54.0000	-13.600%	31	2,202	+102.870%
2026-06-04	64.9300	64.9300	61.5000	62.5000	+2.174%	9	2,204	+75.280%
2026-06-03	62.0000	62.0000	60.3000	61.1700	-17.449%	20	2,206	+79.091%
2026-06-02	80.9000	80.9000	74.1000	74.1000	-20.305%	15	2,207	+47.841%
2026-06-01	94.1000	96.0000	89.6800	92.9800	+16.225%	37	2,209	+17.821%
2026-05-29	70.1700	80.0000	70.1700	80.0000	+30.612%	32	2,216	+36.938%
2026-05-28	53.0000	63.4000	53.0000	61.2500	+20.381%	130	2,218	+78.857%
2026-05-27	48.5700	52.0000	48.5700	50.8800	-2.919%	21	2,193	+115.311%
2026-05-26	53.0000	55.2500	51.1000	52.4100	-4.011%	15	2,192	+109.025%
2026-05-22	54.4500	55.3700	54.4500	54.6000	+1.111%	5	2,192	+100.641%
2026-05-21	57.0000	57.2000	54.0000	54.0000	-5.429%	22	2,195	+102.870%
2026-05-20	52.4000	57.1000	51.0000	57.1000	+3.818%	13	2,195	+91.856%
2026-05-19	66.2000	66.2000	54.8300	55.0000	-3.032%	14	2,210	+99.182%
2026-05-18	59.7000	59.7000	55.3500	56.7200	-7.426%	4	2,210	+93.142%
2026-05-15	52.5000	63.2000	52.5000	61.2700	+25.169%	136	2,210	+78.799%
2026-05-14	43.5000	50.9500	43.5000	48.9500	+7.346%	39	2,198	+123.800%
2026-05-13	44.4100	45.6000	43.4000	45.6000	-4.642%	59	2,168	+140.241%
2026-05-12	52.0000	52.0000	47.0000	47.8200	-4.665%	16	2,168	+129.088%
2026-05-11	47.8400	50.1600	47.8400	50.1600	-5.979%	20	2,168	+118.401%
2026-05-08	54.5000	54.5000	52.5000	53.3500	-11.202%	37	2,165	+105.342%
2026-05-07	55.1500	63.2500	55.1500	60.0800	+16.321%	29	2,169	+82.340%
2026-05-06	46.5000	53.1500	46.0000	51.6500	+2.582%	56	2,179	+112.101%
2026-05-05	54.4500	54.4500	48.8000	50.3500	-2.233%	34	2,205	+117.577%
2026-05-04	54.0000	57.4000	51.5000	51.5000	-2.830%	16	2,213	+112.718%
2026-05-01	54.0900	55.5000	50.7000	53.0000	+7.071%	172	2,165	+106.698%
2026-04-30	51.5900	53.6000	42.8000	49.5000	-23.196%	234	2,165	+121.313%
2026-04-29	61.3500	64.6000	60.7000	64.4500	-4.589%	50	2,168	+69.977%
2026-04-28	63.6000	67.8500	63.6000	67.5500	+2.194%	153	2,169	+62.176%
2026-04-27	62.0000	66.1000	60.9800	66.1000	+2.512%	26	2,202	+65.734%
2026-04-24	61.2000	64.4800	60.0000	64.4800	+10.962%	31	2,205	+69.898%
2026-04-23	62.6300	63.0000	55.5800	58.1100	-17.258%	134	2,208	+88.522%
2026-04-22	67.2500	70.8500	67.2500	70.2300	+9.734%	19	2,219	+55.987%
2026-04-21	62.4500	66.5200	62.4500	64.0000	+8.548%	464	2,264	+71.172%
2026-04-20	63.1000	63.1000	58.0000	58.9600	-6.115%	414	2,264	+85.804%
2026-04-17	65.3000	70.2800	61.5500	62.8000	+1.536%	144	2,274	+74.443%
2026-04-16	61.6700	62.5400	56.8800	61.8500	+10.191%	184	2,299	+77.122%
2026-04-15	47.0000	58.0000	47.0000	56.1300	+31.761%	123	2,300	+95.172%
2026-04-14	41.4900	43.9500	41.4400	42.6000	+15.104%	186	2,298	+157.160%
2026-04-13	30.6400	37.0600	29.9000	37.0100	+25.927%	473	2,269	+196.001%
2026-04-10	30.5500	31.5000	29.0500	29.3900	-3.797%	695	2,349	+272.746%
2026-04-09	29.5000	30.6000	27.3000	30.5500	-1.261%	245	1,913	+258.592%
2026-04-08	35.8500	36.0000	30.0500	30.9400	+0.683%	659	1,885	+254.072%
2026-04-07	29.3400	30.7300	28.2700	30.7300	+0.754%	172	1,722	+256.492%
2026-04-06	31.1500	31.3500	29.9500	30.5000	-3.512%	44	1,720	+259.180%
2026-04-02	28.2000	31.6100	27.8000	31.6100	+4.842%	178	1,814	+246.568%
2026-04-01	31.7400	31.7400	29.4500	30.1500	-3.148%	106	1,814	+263.350%
2026-03-31	28.8900	31.1300	27.4500	31.1300	+18.365%	562	1,776	+251.911%
2026-03-30	26.1600	28.6500	25.1800	26.3000	+5.369%	299	1,543	+316.540%
2026-03-27	27.2400	27.2400	24.9600	24.9600	-14.521%	135	1,504	+338.902%
2026-03-26	32.0900	32.2200	28.9000	29.2000	-6.109%	119	1,509	+275.171%
2026-03-25	33.8000	33.8600	30.7100	31.1000	-4.308%	218	1,495	+252.251%
2026-03-24	36.1700	36.1700	32.2000	32.5000	-14.921%	1,273	1,449	+237.077%
2026-03-23	39.3500	40.7900	37.6500	38.2000	-1.164%	126	408	+186.780%
2026-03-20	40.0000	40.3700	38.4000	38.6500	-8.499%	194	373	+183.441%
2026-03-19	43.0000	43.0000	41.5100	42.2400	-5.651%	7	250	+159.351%
2026-03-18	47.4300	47.4300	44.7700	44.7700	-7.956%	13	248	+144.695%
2026-03-17	52.2500	52.2500	48.6400	48.6400	-2.720%	35	244	+125.226%
2026-03-16	48.9000	50.0000	47.6500	50.0000	+2.459%	15	240	+119.100%
2026-03-13	52.5000	52.5000	48.8000	48.8000	-9.378%	7	237	+124.488%
2026-03-12	54.7400	54.9800	53.6200	53.8500	-0.167%	6	235	+103.435%
2026-03-11	53.0000	53.9400	53.0000	53.9400	-3.936%	2	232	+103.096%
2026-03-10	55.2500	56.1500	55.2500	56.1500	-4.426%	8	232	+95.102%
2026-03-09	56.6000	58.7500	55.9000	58.7500	-2.893%	3	230	+86.468%
2026-03-06	61.8000	62.5000	59.4500	60.5000	-0.017%	17	227	+81.074%
2026-03-05	57.8000	60.5100	57.4000	60.5100	+4.689%	59	228	+81.044%
2026-03-04	56.1900	58.6700	55.3000	57.8000	+5.590%	21	221	+89.533%
2026-03-03	49.0000	54.7400	49.0000	54.7400	+6.085%	4	216	+100.128%
2026-03-02	47.7500	51.6000	47.7500	51.6000	+6.392%	7	215	+112.306%
2026-02-27	48.5100	49.7100	48.5000	48.5000	-11.496%	10	215	+125.876%
2026-02-26	54.0900	55.3000	52.1500	54.8000	+5.283%	16	215	+99.909%
2026-02-25	46.4000	52.3700	46.4000	52.0500	+16.313%	54	247	+110.471%
2026-02-24	41.0000	44.7500	41.0000	44.7500	+7.263%	96	247	+144.804%
2026-02-23	45.0000	46.0500	41.6500	41.7200	-17.793%	69	220	+162.584%
2026-02-20	50.0000	51.8000	50.0000	50.7500	-0.098%	14	158	+115.862%
2026-02-19	54.3500	54.3500	50.8000	50.8000	-2.308%	5	157	+115.650%
2026-02-18	49.7500	52.5000	49.7500	52.0000	+3.175%	10	155	+110.673%
2026-02-17	51.5000	51.5000	48.9500	50.4000	-5.120%	7	151	+117.361%
2026-02-13	54.1500	54.1500	51.7000	53.1200	-3.768%	29	136	+106.231%
2026-02-12	52.5000	55.2000	51.7500	55.2000	-0.361%	3	136	+98.460%
2026-02-11	61.7000	61.7000	54.1500	55.4000	-14.769%	16	135	+97.744%
2026-02-10	67.0000	67.5700	65.0000	65.0000	+5.263%	18	134	+68.538%
2026-02-09	58.5000	61.7500	58.5000	61.7500	+16.071%	31	136	+77.409%
2026-02-06	50.7800	53.2000	49.8300	53.2000	+9.691%	48	133	+105.921%
2026-02-05	51.8000	55.8000	48.5000	48.5000	-23.016%	37	139	+125.876%
2026-02-04	58.4500	63.3900	58.4500	63.0000	+8.434%	25	130	+73.889%
2026-02-03	65.0000	65.0000	58.0000	58.1000	-14.521%	30	108	+88.554%
2026-02-02	69.1200	69.2500	67.9700	67.9700	-8.334%	12	100	+61.174%
2026-01-30	79.0000	79.0000	74.1500	74.1500	+5.929%	4	88	+47.741%
2026-01-29	82.8500	82.8500	68.9300	70.0000	-39.733%	23	89	+56.500%
2026-01-28	119.0000	119.0000	116.1500	116.1500	-0.921%	4	70	-5.682%
2026-01-27	117.2300	117.2300	117.2300	117.2300	+6.235%	1	71	-6.551%
2026-01-26	110.5000	110.5000	110.3500	110.3500	+27.044%	3	71	-0.725%
2026-01-21	82.0000	86.8600	82.0000	86.8600	-6.562%	3	69	+26.122%
2026-01-20	93.8100	93.8100	92.9600	92.9600	-7.732%	3	67	+17.846%
2026-01-16	98.4300	100.8500	98.4300	100.7500	-19.842%	20	54	+8.734%
2025-12-30	125.6900	125.6900	125.6900	125.6900	+0.552%	1	54	-12.841%
2025-12-26	125.0000	125.0000	125.0000	125.0000	-16.667%	1	55	-12.360%
2025-11-14	150.0000	150.0000	150.0000	150.0000	+6.451%	1	55	-26.967%
2025-11-10	140.9100	140.9100	140.9100	140.9100	-5.461%	4	56	-22.255%
2025-11-05	149.7000	149.7000	148.5500	149.0500	-2.912%	6	56	-26.501%
2025-11-04	150.0000	153.5200	150.0000	153.5200	-1.019%	3	55	-28.641%
2025-11-03	155.1000	155.1000	155.1000	155.1000	-3.063%	1	51	-29.368%
2025-10-31	160.0000	160.0000	160.0000	160.0000	-1.871%	3	51	-31.531%
2025-10-30	167.9200	167.9200	161.3600	163.0500	-7.358%	3	48	-32.812%
2025-10-29	176.0000	176.0000	176.0000	176.0000	-3.456%	1	45	-37.756%
2025-10-28	181.4100	182.3300	181.3500	182.3000	+7.966%	9	46	-39.907%
2025-10-27	167.8500	168.8500	167.8500	168.8500	+10.043%	3	53	-35.120%
2025-10-16	153.4400	153.4400	153.4400	153.4400	-2.236%	2	53	-28.604%
2025-10-15	155.6500	156.9500	155.6500	156.9500	+2.048%	2	51	-30.201%
2025-10-14	153.8000	153.8000	153.8000	153.8000	-5.841%	1	51	-28.771%
2025-10-07	163.3400	163.3400	163.3400	163.3400	-0.311%	1	50	-32.931%
2025-10-06	163.8500	163.8500	163.8500	163.8500	+2.837%	1	50	-33.140%
2025-10-03	159.3300	159.3300	159.3300	159.3300	+2.233%	1	49	-31.243%
2025-10-02	155.8500	155.8500	155.8500	155.8500	-1.684%	1	48	-29.708%
2025-10-01	153.3600	158.5200	153.3600	158.5200	+3.506%	6	47	-30.892%
2025-09-29	153.1500	153.1500	153.1500	153.1500	+0.670%	1	41	-28.469%
2025-09-26	152.1300	152.1300	152.1300	152.1300	+3.069%	1	41	-27.989%
2025-09-25	147.4000	147.6000	147.3500	147.6000	-2.626%	21	40	-25.779%
2025-09-24	151.5800	151.5800	151.5800	151.5800	+1.950%	1	42	-27.728%
2025-09-23	151.2000	151.2000	148.6800	148.6800	-3.985%	6	41	-26.318%
2025-09-16	154.5500	154.8500	154.5500	154.8500	+1.282%	6	35	-29.254%
2025-09-12	152.1900	154.0500	152.1900	152.8900	+8.049%	25	33	-28.347%
2025-09-10	141.5000	141.5000	141.5000	141.5000	+0.819%	1	12	-22.580%
2025-09-08	137.5500	140.9000	137.5500	140.3500	-17.026%	3	13	-21.945%
2025-08-12	169.1500	169.1500	169.1500	169.1500	+3.059%	1	12	-35.235%
2025-08-08	164.1300	164.1300	164.1300	164.1300	-3.978%	1	13	-33.254%
2025-08-05	173.5000	173.5000	170.9300	170.9300	-3.347%	2	12	-35.909%
2025-08-04	176.2000	176.8500	176.2000	176.8500	-2.481%	2	11	-38.055%
2025-07-31	187.3300	187.3300	181.3500	181.3500	+28.054%	4	9	-39.592%
2025-07-08	141.6000	141.6200	141.6000	141.6200	-1.721%	3	11	-22.645%
2025-06-27	144.2000	144.2000	144.1000	144.1000	+10.059%	2	8	-23.976%
2025-06-20	130.9300	130.9300	130.9300	130.9300	+2.249%	2	7	-16.329%
2025-06-13	128.0500	128.0500	128.0500	128.0500	+11.639%	2	8	-14.447%
2025-05-27	114.9500	115.1000	114.7000	114.7000	+1.729%	12	7	-4.490%
2025-05-19	112.7500	112.7500	112.7500	112.7500	+5.561%	1	1	-2.838%
2025-05-16	106.8100	106.8100	106.8100	106.8100	0.000%	2	1	+2.565%