Dark

MSFT20260918C390
MSFT Sep 18 2026 390.00 Call (MSFT260918C00390000)
option OPRA

EOD

Aug 3, 2026

101.42+26.775%(+21.42)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	88.8500	103.3900	88.8500	101.4200	+26.775%	230	4,545	0.000%
2026-07-31	73.0000	80.0000	68.1900	80.0000	+20.664%	124	4,575	+26.775%
2026-07-30	52.5500	72.2700	50.6000	66.3000	+176.711%	929	4,636	+52.971%
2026-07-29	25.6000	29.7500	23.2800	23.9600	-5.483%	403	5,130	+323.289%
2026-07-28	27.0500	30.0000	24.8000	25.3500	+8.102%	645	5,168	+300.079%
2026-07-27	23.8000	26.1800	23.3000	23.4500	+14.056%	561	5,544	+332.495%
2026-07-24	23.5000	23.5000	20.4700	20.5600	-2.095%	273	5,294	+393.288%
2026-07-23	26.1900	26.3200	18.9700	21.0000	-20.665%	563	5,233	+382.952%
2026-07-22	29.7500	29.7500	24.4400	26.4700	-12.928%	714	5,152	+283.151%
2026-07-21	29.9000	32.6300	29.9000	30.4000	-7.176%	103	4,778	+233.618%
2026-07-20	26.9500	33.8500	26.5000	32.7500	+9.605%	149	4,790	+209.679%
2026-07-17	30.0000	31.2900	26.8000	29.8800	-10.592%	268	4,824	+239.424%
2026-07-16	30.5000	36.5000	28.0000	33.4200	+9.002%	450	4,737	+203.471%
2026-07-15	27.1000	32.6500	26.3500	30.6600	+23.629%	506	4,767	+230.789%
2026-07-14	23.2000	26.0500	22.0000	24.8000	-11.015%	323	4,823	+308.952%
2026-07-13	27.0000	29.3500	23.9000	27.8700	+11.703%	687	4,746	+263.904%
2026-07-10	25.6500	28.0000	23.2000	24.9500	+1.464%	371	4,547	+306.493%
2026-07-09	19.6200	24.5900	18.9500	24.5900	+2.458%	377	4,427	+312.444%
2026-07-08	23.4500	25.2000	22.9500	24.0000	-11.667%	484	4,327	+322.583%
2026-07-07	29.4500	30.8000	27.1700	27.1700	+2.220%	403	4,038	+273.279%
2026-07-06	26.8000	27.0000	23.7800	26.5800	-8.028%	234	4,014	+281.565%
2026-07-02	26.1000	29.6500	26.1000	28.9000	+10.728%	592	3,802	+250.934%
2026-07-01	24.9500	28.5000	22.2000	26.1000	+29.208%	673	3,802	+288.582%
2026-06-30	19.6000	21.1000	19.4000	20.2000	+1.559%	656	3,657	+402.079%
2026-06-29	23.4500	24.5500	19.1500	19.8900	-12.379%	519	3,553	+409.904%
2026-06-26	15.2900	23.3500	15.2900	22.7000	+65.452%	1,076	3,390	+346.784%
2026-06-25	16.6200	17.3500	13.0000	13.7200	-22.266%	1,500	3,735	+639.213%
2026-06-24	20.0000	22.9500	17.6500	17.6500	-16.032%	541	3,031	+474.618%
2026-06-23	18.9500	22.1400	18.9500	21.0200	+16.778%	512	2,567	+382.493%
2026-06-22	22.3400	24.5700	17.8500	18.0000	-25.000%	367	2,358	+463.444%
2026-06-18	23.1500	24.0500	20.9000	24.0000	+1.266%	815	1,904	+322.583%
2026-06-17	29.5000	29.5000	22.6800	23.7000	-23.598%	498	1,904	+327.932%
2026-06-16	31.5000	32.6500	29.3500	31.0200	-10.657%	234	1,904	+226.950%
2026-06-15	33.7000	35.9500	31.7800	34.7200	+15.043%	193	1,783	+192.108%
2026-06-12	31.0000	31.0000	26.8900	30.1800	-1.981%	169	1,704	+236.050%
2026-06-11	32.9300	32.9300	27.5600	30.7900	-12.029%	334	1,669	+229.393%
2026-06-10	37.2000	38.1000	35.0000	35.0000	-5.787%	78	1,524	+189.771%
2026-06-09	41.5500	43.0500	35.7000	37.1500	-11.124%	96	1,521	+173.001%
2026-06-08	43.6600	43.6600	41.8000	41.8000	-11.139%	7	1,497	+142.632%
2026-06-05	49.4000	49.4000	46.7500	47.0400	-13.529%	17	1,498	+115.604%
2026-06-04	56.8000	56.8000	54.2400	54.4000	-3.717%	5	1,505	+86.434%
2026-06-03	59.0000	59.0500	54.3700	56.5000	-18.116%	10	1,504	+79.504%
2026-06-02	69.9800	69.9800	69.0000	69.0000	-15.854%	13	1,505	+46.986%
2026-06-01	84.3900	86.3900	81.4500	82.0000	+22.333%	56	1,505	+23.683%
2026-05-29	58.7500	69.2500	58.7500	67.0300	+24.038%	32	1,502	+51.305%
2026-05-28	47.0000	55.6600	47.0000	54.0400	+23.690%	53	1,511	+87.676%
2026-05-27	43.0000	43.7300	43.0000	43.6900	-5.125%	13	1,496	+132.136%
2026-05-26	46.2500	46.2500	44.3600	46.0500	-4.461%	14	1,485	+120.239%
2026-05-22	48.8300	48.8800	48.2000	48.2000	-0.310%	3	1,484	+110.415%
2026-05-21	50.0500	50.3000	48.3500	48.3500	-1.327%	15	1,484	+109.762%
2026-05-20	46.3000	49.0000	44.5000	49.0000	-10.273%	4	1,484	+106.980%
2026-05-19	58.8000	58.8000	53.7200	54.6100	+4.999%	25	1,509	+85.717%
2026-05-18	48.0000	52.4700	48.0000	52.0100	+0.212%	21	1,509	+95.001%
2026-05-15	49.0000	55.0000	47.2800	51.9000	+21.546%	27	1,509	+95.414%
2026-05-14	38.2000	42.9300	37.6500	42.7000	+6.884%	45	1,517	+137.518%
2026-05-13	38.0000	39.9500	37.4200	39.9500	-2.561%	60	1,516	+153.867%
2026-05-12	45.9400	45.9400	40.8000	41.0000	-5.530%	26	1,516	+147.366%
2026-05-11	40.0500	43.5400	40.0500	43.4000	-6.967%	12	1,516	+133.687%
2026-05-08	47.1400	47.1400	45.5000	46.6500	-10.803%	24	1,518	+117.406%
2026-05-07	51.8800	54.0000	51.8800	52.3000	+15.453%	31	1,527	+93.920%
2026-05-06	42.0700	47.0000	42.0700	45.3000	+5.226%	7	1,512	+123.885%
2026-05-05	47.0000	47.0000	42.3000	43.0500	-4.967%	30	1,517	+135.587%
2026-05-04	50.5000	50.5000	45.3000	45.3000	-5.821%	14	1,522	+123.885%
2026-05-01	47.0000	48.8000	45.1400	48.1000	+13.176%	35	1,519	+110.852%
2026-04-30	45.0000	45.0000	37.2500	42.5000	-25.569%	119	1,519	+138.635%
2026-04-29	56.2500	58.2900	55.7000	57.1000	-3.040%	22	1,465	+77.618%
2026-04-28	58.5000	59.8000	58.5000	58.8900	+0.667%	4	1,468	+72.219%
2026-04-27	55.9900	58.5000	55.0500	58.5000	+1.299%	17	1,471	+73.368%
2026-04-24	52.4500	57.7500	52.4500	57.7500	+8.045%	12	1,472	+75.619%
2026-04-23	55.0000	55.6700	50.0400	53.4500	-15.024%	75	1,481	+89.747%
2026-04-22	61.5000	62.9000	61.3000	62.9000	+7.613%	10	1,466	+61.240%
2026-04-21	55.3700	59.7500	55.3700	58.4500	+9.972%	17	1,464	+73.516%
2026-04-20	55.2100	55.2900	51.8300	53.1500	-5.089%	32	1,464	+90.818%
2026-04-17	58.1900	62.8000	55.2500	56.0000	+0.701%	48	1,461	+81.107%
2026-04-16	52.9500	55.8700	50.2000	55.6100	+12.343%	51	1,471	+82.377%
2026-04-15	39.9000	51.5000	39.5000	49.5000	+32.000%	241	1,485	+104.889%
2026-04-14	34.4000	38.7100	34.4000	37.5000	+15.385%	375	1,615	+170.453%
2026-04-13	25.7500	32.5000	25.4500	32.5000	+28.054%	187	1,611	+212.062%
2026-04-10	26.5700	26.7500	24.9000	25.3800	-1.628%	86	1,518	+299.606%
2026-04-09	25.0000	25.8000	22.9500	25.8000	-2.642%	185	1,487	+293.101%
2026-04-08	30.5000	30.7000	25.3500	26.5000	+4.331%	120	1,431	+282.717%
2026-04-07	24.2600	25.5000	24.2600	25.4000	-1.968%	47	1,376	+299.291%
2026-04-06	25.8000	26.2000	25.4000	25.9100	-1.707%	430	1,381	+291.432%
2026-04-02	24.0300	26.6500	23.6000	26.3600	+4.107%	58	1,110	+284.750%
2026-04-01	26.0000	27.0000	25.0500	25.3200	-3.543%	201	1,110	+300.553%
2026-03-31	24.8000	27.0000	23.4600	26.2500	+20.137%	276	1,012	+286.362%
2026-03-30	21.8000	24.2200	21.4500	21.8500	+2.824%	80	860	+364.165%
2026-03-27	22.4700	22.6000	21.2500	21.2500	-13.265%	66	817	+377.271%
2026-03-26	26.8100	27.6500	24.5000	24.5000	-7.372%	155	789	+313.959%
2026-03-25	28.6500	28.6500	26.1500	26.4500	-5.939%	52	755	+283.440%
2026-03-24	30.2000	30.2000	27.5500	28.1200	-14.032%	213	749	+260.669%
2026-03-23	34.4000	35.0000	32.4000	32.7100	-2.300%	151	680	+210.058%
2026-03-20	34.9000	34.9200	33.2500	33.4800	-9.903%	182	602	+202.927%
2026-03-19	37.5000	38.3500	36.0000	37.1600	-4.473%	85	499	+172.928%
2026-03-18	41.5000	41.5000	38.9000	38.9000	-8.899%	78	424	+160.720%
2026-03-17	44.5000	45.3300	42.4700	42.7000	-2.844%	11	395	+137.518%
2026-03-16	43.0000	43.9500	41.9500	43.9500	+2.209%	13	397	+130.762%
2026-03-13	46.0500	46.0500	43.0000	43.0000	-10.788%	38	394	+135.860%
2026-03-12	48.2000	48.2000	48.2000	48.2000	-3.600%	7	374	+110.415%
2026-03-11	51.8500	51.8500	50.0000	50.0000	+0.442%	10	374	+102.840%
2026-03-10	49.7000	51.5000	49.7000	49.7800	-3.955%	7	374	+103.736%
2026-03-09	50.0000	52.5000	50.0000	51.8300	-4.986%	25	372	+95.678%
2026-03-06	55.0000	55.0000	54.5000	54.5500	+0.055%	5	367	+85.921%
2026-03-05	53.5400	54.5200	51.8500	54.5200	+2.674%	56	367	+86.023%
2026-03-04	49.1000	53.1000	49.0500	53.1000	+7.273%	25	398	+90.998%
2026-03-03	45.4800	51.1200	43.3500	49.5000	+8.791%	64	412	+104.889%
2026-03-02	42.7500	46.7500	42.7500	45.5000	+5.814%	24	388	+122.901%
2026-02-27	43.6500	44.5000	42.5000	43.0000	-11.157%	68	389	+135.860%
2026-02-26	49.0500	49.0500	46.2500	48.4000	+3.662%	60	369	+109.545%
2026-02-25	41.1700	46.6900	41.1700	46.6900	+18.503%	92	334	+117.220%
2026-02-24	38.6300	39.4000	37.4000	39.4000	+6.631%	51	334	+157.411%
2026-02-23	42.9500	42.9500	36.6000	36.9500	-16.685%	168	307	+174.479%
2026-02-20	45.0000	45.8000	44.0000	44.3500	-1.335%	71	264	+128.681%
2026-02-19	44.5800	44.9500	44.5800	44.9500	-3.333%	3	198	+125.628%
2026-02-18	45.7000	46.5000	45.7000	46.5000	+6.774%	9	197	+118.108%
2026-02-17	44.0600	46.3400	43.5500	43.5500	-7.948%	21	197	+132.882%
2026-02-13	47.2000	47.3100	46.3800	47.3100	-0.693%	15	180	+114.373%
2026-02-12	48.1400	49.0200	46.0200	47.6400	-9.084%	9	180	+112.888%
2026-02-11	52.4000	52.4000	52.4000	52.4000	-9.217%	2	172	+93.550%
2026-02-10	60.0000	61.0300	57.7200	57.7200	+4.376%	4	172	+75.710%
2026-02-09	51.0000	55.3000	51.0000	55.3000	+17.660%	22	171	+83.400%
2026-02-06	43.1000	47.0000	42.5000	47.0000	+7.724%	95	170	+115.787%
2026-02-05	48.5000	49.7000	42.8800	43.6300	-21.810%	41	95	+132.455%
2026-02-04	54.8000	55.8000	54.8000	55.8000	+5.782%	2	77	+81.756%
2026-02-03	55.9000	55.9000	52.4500	52.7500	-13.525%	36	77	+92.265%
2026-02-02	65.6000	65.6000	61.0000	61.0000	-9.361%	4	89	+66.262%
2026-01-30	66.7200	67.3000	66.7200	67.3000	+6.656%	2	88	+50.698%
2026-01-29	70.2000	70.2000	63.0000	63.1000	-41.859%	12	86	+60.729%
2026-01-27	108.5300	108.5300	108.5300	108.5300	+6.038%	1	79	-6.551%
2026-01-26	96.3500	102.3500	96.3500	102.3500	+6.470%	2	79	-0.909%
2026-01-23	96.1300	96.1300	96.1300	96.1300	+15.402%	1	78	+5.503%
2026-01-22	84.0700	84.0700	83.3000	83.3000	+9.894%	2	79	+21.753%
2026-01-21	75.8000	75.8000	75.8000	75.8000	-11.830%	1	78	+33.799%
2026-01-20	86.7700	86.7700	85.9700	85.9700	-7.460%	3	77	+17.971%
2026-01-16	90.6400	92.9500	90.6400	92.9000	+2.099%	11	76	+9.171%
2026-01-15	90.9900	90.9900	90.9900	90.9900	-0.011%	1	76	+11.463%
2026-01-14	91.0000	91.0000	91.0000	91.0000	-14.874%	1	76	+11.451%
2026-01-12	107.7500	108.1500	106.9000	106.9000	+3.435%	77	77	-5.126%
2026-01-05	103.3500	103.3500	103.3500	103.3500	-10.130%	2	53	-1.867%
2025-12-31	115.0000	115.0000	115.0000	115.0000	-1.118%	1	53	-11.809%
2025-12-30	116.3000	116.3000	116.3000	116.3000	+5.727%	1	53	-12.794%
2025-12-17	110.0000	110.0000	110.0000	110.0000	+2.383%	1	53	-7.800%
2025-12-16	107.4400	107.4400	107.4400	107.4400	-13.004%	1	53	-5.603%
2025-11-28	121.2700	123.5000	121.2700	123.5000	+4.972%	2	53	-17.879%
2025-11-26	117.6500	117.6500	117.6500	117.6500	+5.838%	1	51	-13.795%
2025-11-25	111.1600	111.1600	111.1600	111.1600	+1.982%	1	51	-8.762%
2025-11-24	109.0000	109.0000	109.0000	109.0000	-0.238%	1	51	-6.954%
2025-11-21	109.2600	109.2600	109.2600	109.2600	-21.957%	1	50	-7.176%
2025-11-11	136.4000	140.0000	136.4000	140.0000	+7.157%	2	49	-27.557%
2025-11-06	130.6500	130.6500	130.6500	130.6500	-7.077%	1	49	-22.373%
2025-11-05	140.6000	140.6000	140.6000	140.6000	-12.279%	1	48	-27.866%
2025-10-30	160.2800	160.2800	160.2800	160.2800	+4.703%	1	47	-36.723%
2025-10-24	153.0800	153.0800	153.0800	153.0800	-0.241%	2	47	-33.747%
2025-10-23	153.4500	153.4500	153.4500	153.4500	-0.731%	1	48	-33.907%
2025-10-22	154.5800	154.5800	154.5800	154.5800	+6.241%	1	47	-34.390%
2025-10-13	146.6300	146.6300	145.2000	145.5000	+0.345%	21	48	-30.296%
2025-10-10	146.6500	149.3900	145.0000	145.0000	-6.355%	7	29	-30.055%
2025-10-07	158.0700	158.1800	154.8400	154.8400	-2.537%	3	28	-34.500%
2025-10-06	158.8700	158.8700	158.8700	158.8700	+6.732%	2	28	-36.162%
2025-10-03	150.0000	150.0000	148.8500	148.8500	+0.202%	2	30	-31.864%
2025-10-02	148.5500	148.5500	148.5500	148.5500	+0.541%	1	30	-31.727%
2025-09-30	147.1200	147.7500	147.1200	147.7500	+4.862%	2	29	-31.357%
2025-09-26	140.9000	140.9000	140.9000	140.9000	-1.647%	1	31	-28.020%
2025-09-23	144.1200	144.1200	143.2600	143.2600	-1.411%	3	31	-29.206%
2025-09-22	147.0300	147.0300	145.3100	145.3100	+2.584%	2	30	-30.204%
2025-09-18	141.6500	141.6500	141.6500	141.6500	+0.461%	1	28	-28.401%
2025-09-17	141.0000	141.0000	141.0000	141.0000	-1.399%	1	29	-28.071%
2025-09-16	143.0000	143.0000	143.0000	143.0000	+1.990%	2	30	-29.077%
2025-09-12	140.2100	140.2100	140.2100	140.2100	+4.634%	1	28	-27.666%
2025-09-08	134.0000	134.0000	134.0000	134.0000	+4.483%	1	27	-24.313%
2025-09-05	132.7000	132.7000	128.2500	128.2500	-7.401%	10	26	-20.920%
2025-09-02	138.5000	138.5000	138.5000	138.5000	-2.705%	2	17	-26.773%
2025-08-29	142.3500	142.3500	142.3500	142.3500	+5.876%	1	15	-28.753%
2025-08-26	134.4500	134.4500	134.4500	134.4500	-3.861%	1	15	-24.567%
2025-08-25	139.2500	139.8500	139.2500	139.8500	-3.272%	2	14	-27.479%
2025-08-19	144.5800	144.5800	144.5800	144.5800	-10.753%	3	13	-29.852%
2025-08-12	157.8000	162.0000	157.8000	162.0000	-2.936%	5	15	-37.395%
2025-07-31	166.9000	166.9000	166.9000	166.9000	+12.999%	1	10	-39.233%
2025-07-24	147.7000	147.7000	147.7000	147.7000	-0.209%	3	9	-31.334%
2025-07-17	148.6900	148.6900	148.0100	148.0100	+6.100%	2	9	-31.478%
2025-07-14	139.5000	139.5000	139.5000	139.5000	+2.340%	1	8	-27.297%
2025-06-30	136.3100	136.3100	136.3100	136.3100	+23.335%	1	7	-25.596%
2025-06-05	110.5200	110.5200	110.5200	110.5200	+2.953%	1	7	-8.234%
2025-05-28	107.3500	107.3500	107.3500	107.3500	-0.417%	5	7	-5.524%
2025-05-27	107.6500	107.8000	107.6500	107.8000	+2.471%	2	2	-5.918%
2025-05-20	105.2000	105.2000	105.2000	105.2000	0.000%	1	1	-3.593%