Dark

MSFT20260918C410
MSFT Sep 18 2026 410.00 Call (MSFT260918C00410000)
option OPRA

EOD

Aug 3, 2026

82.74+33.581%(+20.80)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	69.9500	84.2100	69.4500	82.7400	+33.581%	157	6,835	0.000%
2026-07-31	50.8500	62.0000	49.0500	61.9400	+25.309%	187	6,867	+33.581%
2026-07-30	39.5500	55.0000	36.0000	49.4300	+220.350%	1,135	6,949	+67.388%
2026-07-29	16.7000	20.0000	14.9700	15.4300	-9.235%	477	7,532	+436.228%
2026-07-28	18.3000	20.1000	16.3000	17.0000	+10.318%	496	7,540	+386.706%
2026-07-27	17.0500	17.5000	15.0000	15.4100	+18.538%	515	7,613	+436.924%
2026-07-24	14.9200	15.0000	13.0000	13.0000	0.000%	198	7,708	+536.462%
2026-07-23	18.0500	18.0500	12.4000	13.0000	-28.767%	393	7,656	+536.462%
2026-07-22	21.3500	21.4500	16.5700	18.2500	-13.915%	1,943	7,510	+353.370%
2026-07-21	21.7800	23.3000	21.0700	21.2000	-9.979%	487	6,912	+290.283%
2026-07-20	18.8900	24.0000	18.5500	23.5500	+14.599%	291	6,761	+251.338%
2026-07-17	21.1500	21.7500	18.5000	20.5500	-13.291%	418	6,814	+302.628%
2026-07-16	21.8500	26.2000	20.5200	23.7000	+9.217%	955	6,797	+249.114%
2026-07-15	17.7400	23.3700	17.7000	21.7000	+26.163%	793	6,601	+281.290%
2026-07-14	15.0000	18.0000	15.0000	17.2000	-12.245%	498	6,855	+381.047%
2026-07-13	18.4500	20.4000	16.5500	19.6000	+14.086%	1,324	6,748	+322.143%
2026-07-10	18.0000	19.0500	15.7000	17.1800	+4.756%	230	6,766	+381.607%
2026-07-09	13.1500	16.7000	13.0000	16.4000	+1.235%	482	6,700	+404.512%
2026-07-08	16.8000	17.2500	15.6500	16.2000	-14.737%	308	6,583	+410.741%
2026-07-07	21.0000	21.6000	19.0000	19.0000	+2.316%	256	6,613	+335.474%
2026-07-06	19.3000	19.3000	16.4500	18.5700	-8.069%	301	6,578	+345.557%
2026-07-02	18.5300	21.1500	18.3000	20.2000	+11.602%	342	6,741	+309.604%
2026-07-01	15.8000	20.1500	15.7100	18.1000	+30.216%	1,854	6,741	+357.127%
2026-06-30	13.9000	14.7500	12.8500	13.9000	+1.091%	175	5,657	+495.252%
2026-06-29	16.3500	17.2300	13.3000	13.7500	-12.141%	155	5,642	+501.745%
2026-06-26	10.7000	16.2500	10.3600	15.6500	+64.737%	348	5,606	+428.690%
2026-06-25	10.8000	11.0900	8.8000	9.5000	-19.492%	604	5,372	+770.947%
2026-06-24	13.4500	15.7500	11.8000	11.8000	-18.621%	268	5,259	+601.186%
2026-06-23	15.2000	15.3000	13.3700	14.5000	+14.625%	252	5,165	+470.621%
2026-06-22	14.9000	17.3000	12.6500	12.6500	-23.611%	248	5,027	+554.071%
2026-06-18	15.5000	17.1300	14.4500	16.5600	+0.303%	409	4,808	+399.638%
2026-06-17	19.9400	20.6100	15.9500	16.5100	-24.955%	212	4,808	+401.151%
2026-06-16	23.0000	23.0700	21.0000	22.0000	-14.163%	148	4,808	+276.091%
2026-06-15	24.1300	26.1500	22.5000	25.6300	+18.383%	369	4,751	+222.825%
2026-06-12	22.5500	23.0000	19.4800	21.6500	-2.346%	552	4,705	+282.171%
2026-06-11	23.2500	23.2500	19.6100	22.1700	-11.320%	398	4,684	+273.207%
2026-06-10	25.2800	28.8000	25.0000	25.0000	-7.063%	304	4,562	+230.960%
2026-06-09	30.7500	32.5200	25.9000	26.9000	-17.485%	564	4,458	+207.584%
2026-06-08	34.0000	34.0500	30.1000	32.6000	-8.169%	488	4,374	+153.804%
2026-06-05	41.7500	41.7500	34.7000	35.5000	-14.458%	92	4,219	+133.070%
2026-06-04	45.0000	45.7000	41.3700	41.5000	-3.556%	28	4,208	+99.373%
2026-06-03	47.0700	47.0700	41.0000	43.0300	-18.194%	68	4,220	+92.284%
2026-06-02	57.4500	62.3900	51.9500	52.6000	-25.071%	59	4,234	+57.300%
2026-06-01	69.2500	71.0000	65.7000	70.2000	+21.034%	148	4,248	+17.863%
2026-05-29	45.2000	58.0000	45.0000	58.0000	+39.759%	365	4,290	+42.655%
2026-05-28	32.2500	43.1300	32.2500	41.5000	+26.602%	218	4,350	+99.373%
2026-05-27	31.7500	34.2200	31.0000	32.7800	-4.848%	143	4,367	+152.410%
2026-05-26	34.1500	36.9000	32.8000	34.4500	-4.992%	178	4,368	+140.174%
2026-05-22	37.0000	40.0000	35.0000	36.2600	-2.000%	55	4,346	+128.185%
2026-05-21	40.0000	41.1700	35.4500	37.0000	-2.142%	172	4,331	+123.622%
2026-05-20	33.6000	37.8100	32.0500	37.8100	+6.959%	230	4,331	+118.831%
2026-05-19	44.2000	45.5000	35.3500	35.3500	-11.845%	269	4,457	+134.059%
2026-05-18	36.4900	40.9500	35.8000	40.1000	-1.836%	117	4,457	+106.334%
2026-05-15	34.7000	43.3000	34.0000	40.8500	+27.776%	261	4,457	+102.546%
2026-05-14	28.8000	33.2900	27.5000	31.9700	+9.486%	717	4,594	+158.805%
2026-05-13	27.5000	29.5100	26.8500	29.2000	-5.102%	257	4,376	+183.356%
2026-05-12	34.0000	34.0000	30.1000	30.7700	-6.559%	212	4,376	+168.898%
2026-05-11	30.0000	33.1500	28.8000	32.9300	-6.049%	201	4,376	+151.260%
2026-05-08	36.0000	36.8500	33.8600	35.0500	-11.041%	151	4,328	+136.063%
2026-05-07	38.0200	42.0000	38.0200	39.4000	+14.535%	220	4,336	+110.000%
2026-05-06	29.7000	36.2100	29.4000	34.4000	+6.667%	1,218	4,398	+140.523%
2026-05-05	34.1800	34.1800	31.0500	32.2500	-4.444%	223	3,389	+156.558%
2026-05-04	34.4500	38.3000	33.3800	33.7500	-3.295%	83	3,478	+145.156%
2026-05-01	34.4000	36.8000	33.0600	34.9000	+7.716%	182	3,465	+137.077%
2026-04-30	33.8000	35.8500	26.7000	32.4000	-27.517%	891	3,465	+155.370%
2026-04-29	44.9700	45.8000	43.0000	44.7000	-7.568%	96	3,524	+85.101%
2026-04-28	43.2000	48.5500	43.2000	48.3600	+6.122%	114	3,528	+71.092%
2026-04-27	44.0000	45.5700	41.0600	45.5700	+0.930%	59	3,503	+81.567%
2026-04-24	42.5200	45.2000	40.8500	45.1500	+11.481%	134	3,489	+83.256%
2026-04-23	41.4300	43.5000	38.4800	40.5000	-20.118%	187	3,483	+104.296%
2026-04-22	45.5000	50.7000	45.5000	50.7000	+13.018%	135	3,505	+63.195%
2026-04-21	40.6500	47.0500	40.6500	44.8600	+10.985%	432	3,825	+84.440%
2026-04-20	42.9300	44.0000	39.9500	40.4200	-7.885%	144	3,825	+104.701%
2026-04-17	46.0300	50.0000	42.7400	43.8800	+0.874%	137	3,851	+88.560%
2026-04-16	42.0700	43.8000	38.0000	43.5000	+14.024%	170	3,895	+90.207%
2026-04-15	30.5200	40.0200	30.5200	38.1500	+35.765%	240	3,924	+116.881%
2026-04-14	25.2500	29.4500	25.2500	28.1000	+18.067%	1,054	4,220	+194.448%
2026-04-13	18.0000	23.8000	18.0000	23.8000	+34.463%	68	3,814	+247.647%
2026-04-10	18.1500	18.9000	17.4900	17.7000	-2.747%	1,859	3,799	+367.458%
2026-04-09	16.2000	18.3000	15.8900	18.2000	-1.887%	450	2,559	+354.615%
2026-04-08	21.3000	21.6000	17.7700	18.5500	+2.600%	405	2,287	+346.038%
2026-04-07	16.4500	18.0800	16.2000	18.0800	-0.659%	348	2,050	+357.633%
2026-04-06	18.2500	18.7500	17.6500	18.2000	-2.985%	198	1,909	+354.615%
2026-04-02	16.5500	19.0500	16.5500	18.7600	+4.804%	165	1,957	+341.045%
2026-04-01	18.1500	18.9500	17.7000	17.9000	-5.789%	240	1,957	+362.235%
2026-03-31	17.6000	19.0000	16.2500	19.0000	+21.406%	646	1,937	+335.474%
2026-03-30	15.4000	16.6000	14.8000	15.6500	+5.034%	92	1,978	+428.690%
2026-03-27	16.0000	16.0000	14.7500	14.9000	-14.613%	248	1,961	+455.302%
2026-03-26	19.0000	20.0600	17.3500	17.4500	-6.434%	188	1,883	+374.155%
2026-03-25	20.9000	20.9000	18.6500	18.6500	-6.750%	74	1,821	+343.646%
2026-03-24	23.4700	23.4700	19.8500	20.0000	-16.667%	224	1,816	+313.700%
2026-03-23	25.3500	25.5500	23.6700	24.0000	-2.755%	282	1,768	+244.750%
2026-03-20	25.1000	26.0500	24.6800	24.6800	-8.930%	68	1,700	+235.251%
2026-03-19	28.9700	28.9700	26.9500	27.1000	-6.228%	102	1,674	+205.314%
2026-03-18	31.8500	31.9700	28.9000	28.9000	-10.388%	93	1,616	+186.298%
2026-03-17	33.2000	33.2000	32.2000	32.2500	-3.587%	935	1,563	+156.558%
2026-03-16	33.0500	33.8500	31.8000	33.4500	+1.364%	51	1,549	+147.354%
2026-03-13	35.6500	36.2000	32.5500	33.0000	-10.690%	122	1,525	+150.727%
2026-03-12	38.0000	38.5500	36.9500	36.9500	-1.989%	127	1,461	+123.924%
2026-03-11	39.2700	40.9000	36.9000	37.7000	-3.209%	117	1,512	+119.469%
2026-03-10	42.1800	42.1800	38.0000	38.9500	-7.262%	122	1,505	+112.426%
2026-03-09	41.8200	42.0000	39.2500	42.0000	-1.639%	212	1,486	+97.000%
2026-03-06	43.8500	44.9200	42.3100	42.7000	-1.839%	91	1,446	+93.770%
2026-03-05	40.2400	43.5000	40.2400	43.5000	+9.105%	141	1,402	+90.207%
2026-03-04	39.5700	42.7500	38.4000	39.8700	+2.494%	131	1,396	+107.524%
2026-03-03	35.4000	40.3000	34.0800	38.9000	+8.056%	75	1,360	+112.699%
2026-03-02	34.5800	37.2500	34.5500	36.0000	+8.434%	169	1,324	+129.833%
2026-02-27	32.5000	34.3800	32.5000	33.2000	-12.632%	146	1,296	+149.217%
2026-02-26	38.4500	39.9000	36.6200	38.0000	+4.828%	286	1,293	+117.737%
2026-02-25	32.1000	36.5000	32.1000	36.2500	+20.753%	35	1,149	+128.248%
2026-02-24	29.6500	30.1000	28.8500	30.0200	+6.265%	31	1,149	+175.616%
2026-02-23	31.6000	31.8500	27.9500	28.2500	-17.997%	54	1,146	+192.885%
2026-02-20	34.2000	35.5000	34.0500	34.4500	-3.312%	93	1,148	+140.174%
2026-02-19	35.3100	38.4000	34.7000	35.6300	+0.508%	64	1,095	+132.220%
2026-02-18	34.9500	36.3500	34.9500	35.4500	+4.820%	22	1,048	+133.399%
2026-02-17	35.9000	35.9000	33.7000	33.8200	-9.572%	44	1,049	+144.648%
2026-02-13	37.2500	38.6400	35.5000	37.4000	-2.350%	46	1,064	+121.230%
2026-02-12	38.0100	39.7500	35.7000	38.3000	-1.238%	114	1,064	+116.031%
2026-02-11	43.0000	43.0000	37.8500	38.7800	-10.148%	125	1,072	+113.357%
2026-02-10	46.5000	50.2000	43.1600	43.1600	-2.132%	60	995	+91.705%
2026-02-09	37.7000	44.1000	37.1400	44.1000	+19.125%	124	984	+87.619%
2026-02-06	35.8500	37.0200	33.2500	37.0200	+11.004%	461	909	+123.501%
2026-02-05	40.0000	40.0000	33.3500	33.3500	-21.897%	676	713	+148.096%
2026-02-04	41.7000	45.9800	41.4800	42.7000	+4.785%	113	238	+93.770%
2026-02-03	44.6500	44.8000	40.7500	40.7500	-16.410%	155	227	+103.043%
2026-02-02	51.2000	51.7500	48.7500	48.7500	-8.019%	18	100	+69.723%
2026-01-30	56.7500	57.3400	52.5300	53.0000	-2.124%	10	93	+56.113%
2026-01-29	60.9500	60.9500	50.4900	54.1500	-41.523%	25	86	+52.798%
2026-01-28	92.8600	93.1800	92.6000	92.6000	+5.347%	3	81	-10.648%
2026-01-27	87.3000	87.9000	87.3000	87.9000	+7.065%	2	81	-5.870%
2026-01-26	81.1000	82.1000	78.9000	82.1000	0.000%	4	83	+0.780%
2026-01-23	71.6000	82.1000	71.6000	82.1000	+24.206%	6	83	+0.780%
2026-01-22	66.1000	66.1000	66.1000	66.1000	+2.006%	1	81	+25.174%
2026-01-21	69.2000	69.2000	62.4500	64.8000	-10.324%	5	81	+27.685%
2026-01-20	72.2600	72.2600	72.2600	72.2600	-3.202%	1	80	+14.503%
2026-01-15	75.8000	76.4900	74.6500	74.6500	-1.841%	18	79	+10.837%
2026-01-14	78.8200	78.9200	76.0500	76.0500	-16.383%	15	67	+8.797%
2026-01-12	90.9500	90.9500	90.9500	90.9500	-7.090%	2	64	-9.027%
2026-01-07	97.8900	97.8900	97.8900	97.8900	+15.165%	1	64	-15.477%
2026-01-06	85.0000	85.0000	85.0000	85.0000	-6.449%	2	64	-2.659%
2026-01-02	90.8600	90.8600	90.8600	90.8600	-8.949%	5	64	-8.937%
2025-12-22	99.7900	99.7900	99.7900	99.7900	-0.310%	1	59	-17.086%
2025-12-19	100.1000	100.1000	100.1000	100.1000	+4.576%	11	59	-17.343%
2025-12-10	95.7200	95.7200	95.7200	95.7200	-10.542%	1	55	-13.560%
2025-12-08	107.0000	107.0000	107.0000	107.0000	+10.881%	1	55	-22.673%
2025-12-04	96.5000	96.5000	96.5000	96.5000	-7.167%	2	55	-14.259%
2025-12-01	103.9500	103.9500	103.9500	103.9500	+2.667%	1	53	-20.404%
2025-11-26	101.2000	101.4500	101.0500	101.2500	+5.359%	18	54	-18.281%
2025-11-25	97.0500	97.0500	96.1000	96.1000	-0.052%	2	54	-13.902%
2025-11-24	95.5000	96.1500	95.5000	96.1500	+0.681%	2	54	-13.947%
2025-11-21	93.4000	96.3500	93.4000	95.5000	-2.996%	13	54	-13.361%
2025-11-20	100.5500	100.5500	98.4000	98.4500	-6.771%	6	44	-15.957%
2025-11-19	105.6000	105.6000	105.6000	105.6000	-5.882%	1	41	-21.648%
2025-11-18	114.1000	114.1100	110.1100	112.2000	-6.942%	9	40	-26.257%
2025-11-10	120.5700	120.5700	120.5700	120.5700	+6.699%	1	43	-31.376%
2025-11-07	112.8000	113.0000	112.8000	113.0000	-13.951%	2	42	-26.779%
2025-10-31	133.0000	133.0000	131.3200	131.3200	-5.525%	3	43	-36.994%
2025-10-30	139.0000	139.0000	139.0000	139.0000	-7.488%	1	44	-40.475%
2025-10-29	154.3600	154.3600	150.2500	150.2500	-2.435%	5	43	-44.932%
2025-10-28	154.0000	154.0000	154.0000	154.0000	+5.552%	1	47	-46.273%
2025-10-27	144.5000	145.9000	144.5000	145.9000	+5.970%	3	49	-43.290%
2025-10-24	137.6800	137.6800	137.6800	137.6800	+6.104%	1	49	-39.904%
2025-10-21	129.7600	129.7600	129.7600	129.7600	-1.697%	1	50	-36.236%
2025-10-20	132.0000	132.0000	132.0000	132.0000	+3.020%	2	50	-37.318%
2025-10-17	127.3600	128.1300	127.3600	128.1300	+1.249%	21	52	-35.425%
2025-10-16	132.0500	132.0500	126.5500	126.5500	-1.937%	2	31	-34.619%
2025-10-14	129.0500	129.0500	129.0500	129.0500	+0.506%	1	29	-35.885%
2025-10-13	128.0000	128.4000	128.0000	128.4000	-8.527%	2	29	-35.561%
2025-10-07	140.3700	140.3700	140.3700	140.3700	-2.385%	1	28	-41.056%
2025-10-06	143.8000	143.8000	143.8000	143.8000	+17.063%	2	28	-42.462%
2025-09-25	122.8400	122.8400	122.8400	122.8400	-5.216%	1	27	-32.644%
2025-09-22	128.8800	129.7000	128.8800	129.6000	+4.180%	3	28	-36.157%
2025-09-17	124.4000	124.4000	124.4000	124.4000	+6.098%	1	27	-33.489%
2025-09-09	117.2500	117.2500	117.2500	117.2500	-0.425%	1	26	-29.433%
2025-09-08	117.7500	117.7500	117.7500	117.7500	-0.976%	3	26	-29.732%
2025-09-05	118.9100	118.9100	118.9100	118.9100	-3.199%	1	23	-30.418%
2025-09-03	122.8400	122.8400	122.8400	122.8400	+2.924%	1	22	-32.644%
2025-08-26	119.3500	119.3500	119.3500	119.3500	-3.866%	2	22	-30.674%
2025-08-25	124.1500	124.1500	124.1500	124.1500	-1.429%	1	20	-33.355%
2025-08-22	125.9500	125.9500	125.9500	125.9500	-10.164%	3	20	-34.307%
2025-08-13	140.2000	140.2000	140.2000	140.2000	+1.074%	3	17	-40.984%
2025-08-11	138.7100	138.7100	138.7100	138.7100	-2.069%	1	14	-40.350%
2025-08-07	141.6800	141.6800	141.6400	141.6400	-1.282%	4	14	-41.584%
2025-08-06	143.4800	143.4800	143.4800	143.4800	-4.480%	1	12	-42.333%
2025-08-05	150.2100	150.2100	150.2100	150.2100	-0.707%	2	13	-44.917%
2025-07-31	154.6800	154.6800	151.2800	151.2800	+16.611%	4	13	-45.307%
2025-07-30	129.7300	129.7300	129.7300	129.7300	-3.042%	2	11	-36.221%
2025-07-29	133.8000	133.8000	133.8000	133.8000	+1.510%	2	9	-38.161%
2025-07-24	131.8100	131.8100	131.8100	131.8100	+4.445%	1	7	-37.228%
2025-07-22	126.2000	126.2000	126.2000	126.2000	-0.528%	1	7	-34.437%
2025-07-16	126.8700	126.8700	126.8700	126.8700	+1.342%	1	6	-34.784%
2025-07-11	125.1900	125.1900	125.1900	125.1900	+5.334%	1	5	-33.908%
2025-07-08	118.8500	118.8500	118.8500	118.8500	-1.082%	1	4	-30.383%
2025-07-07	120.3000	120.3000	120.1500	120.1500	+0.721%	2	3	-31.136%
2025-06-30	119.2900	119.2900	119.2900	119.2900	-0.025%	1	3	-30.640%
2025-06-27	119.3200	119.3200	119.3200	119.3200	+3.307%	2	2	-30.657%
2025-06-24	115.5000	115.5000	115.5000	115.5000	+2.923%	1	4	-28.364%
2025-06-23	112.2200	112.2200	112.2200	112.2200	+12.332%	1	3	-26.270%
2025-06-10	99.9000	99.9000	99.9000	99.9000	+0.402%	1	3	-17.177%
2025-06-05	99.5000	99.5000	99.5000	99.5000	0.000%	2	2	-16.844%