Dark

MSFT20260918C420
MSFT Sep 18 2026 420.00 Call (MSFT260918C00420000)
option OPRA

EOD

Aug 3, 2026

71.75+37.452%(+19.55)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.4000	75.5900	60.8500	71.7500	+37.452%	424	8,959	0.000%
2026-07-31	46.2000	53.3000	40.9500	52.2000	+24.970%	791	9,143	+37.452%
2026-07-30	31.9500	47.0000	29.0000	41.7700	+240.980%	2,285	9,692	+71.774%
2026-07-29	13.5000	16.0000	11.7500	12.2500	-9.594%	1,641	10,388	+485.714%
2026-07-28	13.8000	16.5000	12.9000	13.5500	+9.451%	362	10,125	+429.520%
2026-07-27	12.5400	14.0000	12.0000	12.3800	+19.845%	400	10,224	+479.564%
2026-07-24	11.4500	13.0500	10.3000	10.3300	-0.959%	312	10,312	+594.579%
2026-07-23	14.7000	15.1500	9.6500	10.4300	-28.805%	2,011	10,291	+587.919%
2026-07-22	17.0000	17.0000	13.3000	14.6500	-16.286%	509	11,172	+389.761%
2026-07-21	17.1000	19.1600	17.0000	17.5000	-10.210%	628	11,089	+310.000%
2026-07-20	15.1500	19.9400	14.9300	19.4900	+13.711%	387	10,960	+268.138%
2026-07-17	17.6300	18.7500	15.3400	17.1400	-14.300%	2,843	10,908	+318.611%
2026-07-16	18.0000	22.0000	16.6500	20.0000	+11.111%	1,105	10,434	+258.750%
2026-07-15	15.4000	19.4000	14.4900	18.0000	+27.208%	808	10,253	+298.611%
2026-07-14	12.3500	14.6000	12.3500	14.1500	-11.563%	621	10,405	+407.067%
2026-07-13	14.5000	17.0000	13.4500	16.0000	+12.676%	853	9,980	+348.438%
2026-07-10	14.9500	16.2500	13.0500	14.2000	+4.412%	996	10,114	+405.282%
2026-07-09	10.8000	13.8500	10.7000	13.6000	+1.568%	401	10,085	+427.574%
2026-07-08	14.1200	14.2500	12.7500	13.3900	-14.930%	719	10,038	+435.848%
2026-07-07	17.0000	18.2000	15.6000	15.7400	+2.876%	426	9,701	+355.845%
2026-07-06	15.8500	15.8500	13.6300	15.3000	-9.735%	577	9,634	+368.954%
2026-07-02	15.2000	17.4600	15.2000	16.9500	+11.513%	302	9,626	+323.304%
2026-07-01	13.6800	16.9000	12.3500	15.2000	+26.984%	1,113	9,626	+372.039%
2026-06-30	12.0000	12.2700	10.7100	11.9700	+3.636%	339	9,209	+499.415%
2026-06-29	13.7500	14.5000	11.0500	11.5500	-10.465%	356	9,209	+521.212%
2026-06-26	9.0500	13.5200	8.8000	12.9000	+65.173%	519	9,214	+456.202%
2026-06-25	9.0500	9.3000	7.3000	7.8100	-19.067%	1,024	9,183	+818.694%
2026-06-24	12.0000	13.1000	9.6500	9.6500	-19.111%	192	8,917	+643.523%
2026-06-23	11.5000	12.7000	11.0500	11.9300	+16.961%	530	8,896	+501.425%
2026-06-22	12.9000	14.1000	10.2000	10.2000	-26.619%	687	8,874	+603.431%
2026-06-18	13.2500	14.3500	12.0000	13.9000	+2.206%	775	8,499	+416.187%
2026-06-17	17.1000	17.4000	13.1000	13.6000	-26.526%	677	8,499	+427.574%
2026-06-16	20.1500	20.1500	17.6000	18.5100	-13.139%	461	8,499	+287.628%
2026-06-15	21.4300	22.1500	19.1000	21.3100	+16.321%	451	8,383	+236.696%
2026-06-12	20.6500	20.6500	16.4000	18.3200	-2.708%	1,740	8,324	+291.648%
2026-06-11	20.0000	20.6200	16.4500	18.8300	-12.824%	2,505	8,671	+281.041%
2026-06-10	21.4500	24.5100	21.3000	21.6000	-7.850%	515	7,988	+232.176%
2026-06-09	26.4500	27.8400	22.0000	23.4400	-14.764%	1,191	7,851	+206.101%
2026-06-08	29.5500	29.8000	25.6000	27.5000	-9.836%	864	7,203	+160.909%
2026-06-05	37.1000	37.3500	29.0300	30.5000	-16.735%	490	6,727	+135.246%
2026-06-04	40.9500	41.7500	35.6500	36.6300	-2.320%	161	6,682	+95.878%
2026-06-03	44.0800	44.0800	34.8000	37.5000	-18.901%	422	6,660	+91.333%
2026-06-02	51.6500	54.1800	45.6600	46.2400	-22.933%	173	6,552	+55.169%
2026-06-01	61.1600	64.0000	58.1500	60.0000	+16.505%	371	6,554	+19.583%
2026-05-29	40.0000	51.5000	39.0000	51.5000	+43.056%	778	6,668	+39.320%
2026-05-28	30.3100	38.0500	28.7000	36.0000	+31.148%	1,014	6,802	+99.306%
2026-05-27	27.2000	29.4000	26.1000	27.4500	-6.791%	273	7,074	+161.384%
2026-05-26	29.6300	31.7000	28.0000	29.4500	-5.000%	431	6,991	+143.633%
2026-05-22	33.0000	34.4000	29.4500	31.0000	-2.208%	336	6,861	+131.452%
2026-05-21	35.3200	35.9000	30.0500	31.7000	-3.354%	521	6,767	+126.341%
2026-05-20	28.9000	33.2500	27.6000	32.8000	+7.365%	608	6,767	+118.750%
2026-05-19	38.2000	39.7400	30.2500	30.5500	-11.960%	1,226	6,895	+134.861%
2026-05-18	30.7500	35.7000	30.7500	34.7000	+2.059%	1,264	6,895	+106.772%
2026-05-15	29.6500	37.7000	28.5000	34.0000	+25.000%	1,124	6,895	+111.029%
2026-05-14	24.5000	28.8000	23.2000	27.2000	+9.589%	318	7,033	+163.787%
2026-05-13	23.6500	25.4000	22.3500	24.8200	-3.985%	411	6,788	+189.081%
2026-05-12	27.3000	27.3000	25.3500	25.8500	-6.847%	197	6,788	+177.563%
2026-05-11	25.8500	27.8500	25.0000	27.7500	-7.407%	448	6,788	+158.559%
2026-05-08	30.4000	31.8000	29.0000	29.9700	-8.712%	422	6,588	+139.406%
2026-05-07	31.7500	36.8200	31.4800	32.8300	+13.756%	1,161	6,429	+118.550%
2026-05-06	25.0500	31.2300	24.5000	28.8600	+5.637%	1,023	6,852	+148.614%
2026-05-05	29.9900	30.3500	26.3000	27.3200	-5.663%	1,599	6,908	+162.628%
2026-05-04	28.3000	33.7000	28.2000	28.9600	-6.731%	1,962	6,635	+147.756%
2026-05-01	29.7900	31.8000	28.2900	31.0500	+13.570%	328	7,390	+131.079%
2026-04-30	29.9600	31.0000	22.6300	27.3400	-30.521%	661	7,390	+162.436%
2026-04-29	40.0000	40.9000	37.7200	39.3500	-8.488%	364	7,408	+82.338%
2026-04-28	39.3100	43.0200	38.9000	43.0000	+6.304%	238	7,312	+66.860%
2026-04-27	38.7800	41.5000	35.7200	40.4500	+1.125%	316	7,406	+77.379%
2026-04-24	35.9000	40.0000	35.9000	40.0000	+12.867%	649	7,364	+79.375%
2026-04-23	37.0500	38.7000	33.0000	35.4400	-20.716%	914	7,380	+102.455%
2026-04-22	39.7000	45.0000	39.2000	44.7000	+13.079%	156	7,413	+60.515%
2026-04-21	35.7000	41.5300	35.7000	39.5300	+11.195%	415	7,477	+81.508%
2026-04-20	38.0000	38.7100	34.5000	35.5500	-7.662%	1,771	7,529	+101.828%
2026-04-17	40.2000	44.3900	37.3900	38.5000	+1.236%	515	8,118	+86.364%
2026-04-16	37.5000	38.7000	33.0000	38.0300	+14.548%	561	8,132	+88.667%
2026-04-15	26.0000	35.0000	26.0000	33.2000	+38.218%	2,157	8,047	+116.114%
2026-04-14	21.8500	25.1000	21.2000	24.0200	+18.617%	636	8,915	+198.709%
2026-04-13	15.3000	20.2500	15.1500	20.2500	+38.225%	5,380	8,968	+254.321%
2026-04-10	14.9700	16.0000	14.6500	14.6500	-3.618%	964	5,467	+389.761%
2026-04-09	14.0000	15.2300	13.0000	15.2000	+3.191%	456	5,015	+372.039%
2026-04-08	19.1000	19.1000	14.5500	14.7300	-2.126%	1,749	4,835	+387.101%
2026-04-07	14.2000	15.3000	13.5500	15.0500	-0.331%	1,778	3,875	+376.744%
2026-04-06	15.8000	15.8000	14.6400	15.1000	-5.625%	175	3,288	+375.166%
2026-04-02	13.1500	16.0000	13.1500	16.0000	+7.383%	2,194	3,977	+348.438%
2026-04-01	15.1000	15.7600	14.7000	14.9000	-4.792%	394	3,977	+381.544%
2026-03-31	14.5500	15.7000	13.3500	15.6500	+18.831%	832	3,785	+358.466%
2026-03-30	12.5000	14.4000	12.2200	13.1700	+7.335%	51	3,622	+444.799%
2026-03-27	13.4300	13.4300	12.2500	12.2700	-15.379%	254	3,596	+484.760%
2026-03-26	15.6500	16.8000	14.3700	14.5000	-8.748%	154	3,444	+394.828%
2026-03-25	17.8800	17.8800	15.6000	15.8900	-5.417%	207	3,401	+351.542%
2026-03-24	19.0000	19.0000	16.7000	16.8000	-17.647%	329	3,367	+327.083%
2026-03-23	21.5000	21.8000	19.8400	20.4000	-3.180%	319	3,289	+251.716%
2026-03-20	22.0000	22.0500	21.0000	21.0700	-10.909%	117	3,256	+240.532%
2026-03-19	24.0000	24.6800	22.9900	23.6500	-5.777%	73	3,210	+203.383%
2026-03-18	26.7400	27.4000	24.7500	25.1000	-10.036%	679	3,171	+185.857%
2026-03-17	29.1500	30.9400	27.6500	27.9000	-3.793%	45	3,108	+157.168%
2026-03-16	28.8500	29.2900	27.8000	29.0000	+2.041%	106	3,103	+147.414%
2026-03-13	30.8500	32.1000	28.4200	28.4200	-10.629%	154	3,097	+152.463%
2026-03-12	33.0000	33.7500	31.8000	31.8000	-3.343%	314	2,995	+125.629%
2026-03-11	34.2900	35.2500	32.1000	32.9000	-3.093%	2,208	3,084	+118.085%
2026-03-10	35.5800	35.5800	33.7500	33.9500	-6.859%	77	1,324	+111.340%
2026-03-09	34.7000	37.0100	34.4500	36.4500	-3.316%	95	1,267	+96.845%
2026-03-06	39.0000	40.0300	37.7000	37.7000	-0.528%	185	1,235	+90.318%
2026-03-05	37.1000	38.5000	35.7500	37.9000	+7.670%	119	1,285	+89.314%
2026-03-04	34.1500	37.9500	34.1500	35.2000	+2.714%	227	1,226	+103.835%
2026-03-03	30.4500	35.7500	29.7900	34.2700	+10.548%	166	1,260	+109.367%
2026-03-02	29.9000	32.7000	29.5500	31.0000	+9.425%	203	1,358	+131.452%
2026-02-27	29.2000	31.0000	28.3300	28.3300	-14.925%	66	1,426	+153.265%
2026-02-26	33.0500	36.0000	31.6000	33.3000	+3.998%	431	1,399	+115.465%
2026-02-25	27.8500	32.0200	27.8500	32.0200	+22.447%	82	1,371	+124.079%
2026-02-24	25.0000	26.2500	23.7500	26.1500	+7.260%	236	1,371	+174.379%
2026-02-23	28.7500	28.7500	24.3100	24.3800	-19.003%	253	1,376	+194.299%
2026-02-20	30.3500	31.3200	29.8300	30.1000	-1.311%	388	1,240	+138.372%
2026-02-19	31.4000	33.6600	30.5000	30.5000	-1.676%	49	1,160	+135.246%
2026-02-18	29.6000	31.4500	29.6000	31.0200	+5.331%	22	1,141	+131.302%
2026-02-17	31.6500	31.8700	29.4500	29.4500	-9.939%	89	1,136	+143.633%
2026-02-13	33.8000	34.5000	31.7500	32.7000	-5.628%	100	1,090	+119.419%
2026-02-12	33.2500	34.6500	31.2000	34.6500	+1.464%	28	1,090	+107.071%
2026-02-11	38.6500	38.6500	33.1200	34.1500	-10.250%	192	1,077	+110.102%
2026-02-10	41.1200	44.8500	38.0500	38.0500	-2.386%	418	1,001	+88.568%
2026-02-09	32.9900	38.9800	32.9900	38.9800	+19.497%	140	1,013	+84.069%
2026-02-06	29.6200	32.6200	28.9500	32.6200	+10.464%	224	998	+119.957%
2026-02-05	34.3700	34.6000	29.4300	29.5300	-22.595%	172	936	+142.973%
2026-02-04	36.9000	40.9500	35.8100	38.1500	+6.386%	355	855	+88.073%
2026-02-03	41.0000	41.0000	35.8600	35.8600	-17.752%	199	719	+100.084%
2026-02-02	48.2000	48.2000	43.3200	43.6000	-9.167%	54	590	+64.564%
2026-01-30	52.8100	53.0700	47.7000	48.0000	-5.325%	41	568	+49.479%
2026-01-29	53.4400	53.4400	44.2500	50.7000	-40.528%	654	564	+41.519%
2026-01-28	85.3100	85.6700	85.2500	85.2500	-0.304%	4	117	-15.836%
2026-01-27	84.0000	85.5100	84.0000	85.5100	+13.153%	3	115	-16.092%
2026-01-26	75.5700	75.5700	75.5700	75.5700	-2.048%	1	114	-5.055%
2026-01-23	66.0000	77.1500	66.0000	77.1500	+30.985%	14	113	-6.999%
2026-01-21	56.9000	60.0100	55.5100	58.9000	-9.718%	11	105	+21.817%
2026-01-20	65.0000	65.2400	65.0000	65.2400	-7.527%	19	100	+9.979%
2026-01-16	69.3700	70.5500	69.3700	70.5500	+3.857%	11	87	+1.701%
2026-01-15	67.9300	67.9300	67.9300	67.9300	-2.957%	5	87	+5.623%
2026-01-14	74.5800	74.5800	70.0000	70.0000	-17.860%	5	92	+2.500%
2026-01-12	85.2200	85.2200	85.2200	85.2200	-5.542%	1	89	-15.806%
2026-01-07	90.0000	90.4000	90.0000	90.2200	+12.256%	5	89	-20.472%
2026-01-05	80.1500	80.4000	80.1500	80.3700	-3.645%	7	88	-10.725%
2026-01-02	83.4100	83.4100	83.4100	83.4100	-9.288%	1	88	-13.979%
2025-12-29	92.3000	92.3000	91.9500	91.9500	-0.325%	2	88	-21.968%
2025-12-26	92.2500	92.2500	92.2500	92.2500	+2.386%	1	86	-22.222%
2025-12-11	90.1000	90.1000	90.1000	90.1000	-2.595%	2	87	-20.366%
2025-12-10	92.5000	92.5000	92.5000	92.5000	-7.454%	1	89	-22.432%
2025-12-08	93.6000	99.9500	93.6000	99.9500	+8.689%	23	88	-28.214%
2025-12-05	90.8600	91.9600	90.8600	91.9600	+2.520%	3	107	-21.977%
2025-12-04	90.0000	90.0000	89.7000	89.7000	-2.659%	21	107	-20.011%
2025-12-03	89.8600	92.1500	89.8600	92.1500	-6.380%	2	86	-22.138%
2025-12-02	98.4300	98.4300	98.4300	98.4300	+11.980%	2	84	-27.106%
2025-11-24	85.2000	87.9500	85.2000	87.9000	+0.572%	19	86	-18.373%
2025-11-21	87.3700	89.2500	87.3700	87.4000	-5.636%	7	80	-17.906%
2025-11-20	92.6200	92.6200	92.6200	92.6200	-10.365%	1	76	-22.533%
2025-11-19	103.6500	103.6500	103.3300	103.3300	+2.307%	5	76	-30.562%
2025-11-18	106.6000	106.6000	101.0000	101.0000	-12.440%	11	76	-28.960%
2025-11-11	115.3500	115.3500	115.3500	115.3500	+3.732%	1	71	-37.798%
2025-11-10	111.2200	111.2200	111.2000	111.2000	+4.315%	3	70	-35.477%
2025-11-07	106.6000	106.6000	106.6000	106.6000	-2.693%	1	72	-32.692%
2025-11-06	107.0500	109.5500	106.9500	109.5500	-4.863%	10	71	-34.505%
2025-11-05	115.1500	115.1500	115.1500	115.1500	-4.598%	1	63	-37.690%
2025-11-04	121.0000	121.0500	120.7000	120.7000	-1.373%	4	63	-40.555%
2025-11-03	123.2900	123.2900	122.3800	122.3800	-14.593%	6	69	-41.371%
2025-10-29	142.5700	143.4000	142.3600	143.2900	-3.222%	11	69	-49.927%
2025-10-28	155.0000	155.0000	145.8300	148.0600	+8.207%	7	60	-51.540%
2025-10-27	136.8300	136.8300	136.8300	136.8300	+8.055%	25	43	-47.563%
2025-10-23	126.6300	126.6300	126.6300	126.6300	+0.564%	1	43	-43.339%
2025-10-22	125.9200	125.9200	125.9200	125.9200	+2.541%	5	43	-43.019%
2025-10-21	122.8000	122.8000	122.8000	122.8000	+3.541%	1	38	-41.572%
2025-10-17	118.4500	118.6000	118.4500	118.6000	-2.683%	8	37	-39.503%
2025-10-13	121.8700	121.8700	121.8700	121.8700	-1.915%	1	37	-41.126%
2025-10-10	124.2500	124.2500	124.2500	124.2500	+2.137%	5	36	-42.254%
2025-09-22	121.6500	121.6500	121.6500	121.6500	+2.098%	1	36	-41.019%
2025-09-19	119.1500	119.1500	119.1500	119.1500	+1.413%	2	36	-39.782%
2025-09-18	117.4500	118.1900	117.4500	117.4900	-5.020%	5	36	-38.931%
2025-09-15	121.4000	123.7000	120.5500	123.7000	+3.255%	3	35	-41.997%
2025-09-12	119.8000	119.8000	119.8000	119.8000	+8.564%	1	34	-40.109%
2025-09-08	108.5000	110.7500	108.5000	110.3500	+4.846%	11	34	-34.980%
2025-09-05	106.0000	106.2000	104.4500	105.2500	-10.805%	7	35	-31.829%
2025-08-25	118.0000	118.0000	118.0000	118.0000	-11.145%	1	34	-39.195%
2025-08-15	132.8000	132.8000	132.8000	132.8000	+1.189%	5	35	-45.971%
2025-08-14	131.2400	131.2400	131.2400	131.2400	+0.544%	2	35	-45.329%
2025-08-13	137.1200	137.1200	130.5300	130.5300	-4.247%	11	35	-45.032%
2025-08-12	136.3200	136.3200	136.3200	136.3200	+2.906%	1	39	-47.366%
2025-08-11	132.4700	132.4700	132.4700	132.4700	+0.585%	1	39	-45.837%
2025-08-08	131.7000	131.7000	131.7000	131.7000	-2.191%	1	38	-45.520%
2025-08-01	133.2500	134.6500	133.0000	134.6500	-7.393%	15	38	-46.714%
2025-07-31	155.0000	155.0000	145.4000	145.4000	+19.229%	15	48	-50.653%
2025-07-24	120.6100	121.9500	120.6100	121.9500	-0.773%	2	48	-41.164%
2025-07-21	120.9400	122.9000	120.9400	122.9000	-1.947%	3	46	-41.619%
2025-07-18	125.3400	125.3400	125.3400	125.3400	+13.615%	1	43	-42.756%
2025-07-08	110.3400	110.3400	110.3200	110.3200	+0.565%	2	44	-34.962%
2025-07-03	109.7000	109.7000	109.7000	109.7000	+2.773%	5	48	-34.594%
2025-07-02	106.8700	106.8700	106.7400	106.7400	+0.698%	4	48	-32.781%
2025-07-01	108.6700	108.6700	106.0000	106.0000	-6.690%	18	46	-32.311%
2025-06-30	113.6000	113.6000	113.6000	113.6000	+2.342%	2	34	-36.840%
2025-06-27	114.3300	114.3300	111.0000	111.0000	+2.816%	2	32	-35.360%
2025-06-25	107.9600	107.9600	107.9600	107.9600	-0.222%	1	31	-33.540%
2025-06-24	106.1600	108.2000	106.1600	108.2000	+7.608%	8	31	-33.688%
2025-06-20	100.5500	100.5500	100.5500	100.5500	+2.029%	10	23	-28.642%
2025-06-17	98.0000	99.6000	98.0000	98.5500	+1.431%	3	18	-27.194%
2025-06-13	97.1600	97.1600	97.1600	97.1600	-0.847%	2	18	-26.153%
2025-06-12	98.5700	98.5700	97.9900	97.9900	+2.094%	2	17	-26.778%
2025-06-09	95.9800	95.9800	95.9800	95.9800	+2.961%	3	16	-25.245%
2025-06-06	93.2200	93.2200	93.2200	93.2200	+2.406%	2	16	-23.032%
2025-06-05	91.0200	91.0300	91.0200	91.0300	+2.292%	3	15	-21.180%
2025-06-04	88.9900	88.9900	88.9900	88.9900	+1.206%	1	12	-19.373%
2025-06-02	87.9300	87.9300	87.9300	87.9300	+1.877%	1	12	-18.401%
2025-05-29	86.3100	86.3100	86.3100	86.3100	-0.197%	1	11	-16.869%
2025-05-28	86.4800	86.4800	86.4800	86.4800	0.000%	10	10	-17.033%