Dark

MSFT20260918C610
MSFT Sep 18 2026 610.00 Call (MSFT260918C00610000)
option OPRA

EOD

Aug 3, 2026

0.5500+139.130%(+0.3200)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4800	0.6000	0.4800	0.5500	+139.130%	106	3,166	0.000%
2026-07-31	0.2000	0.2300	0.1200	0.2300	-23.333%	12	3,068	+139.130%
2026-07-30	0.3300	0.3800	0.2100	0.3000	+36.364%	31	3,070	+83.333%
2026-07-29	0.2500	0.2500	0.2200	0.2200	-35.294%	33	3,054	+150.000%
2026-07-27	0.1400	0.3400	0.1400	0.3400	+25.926%	50	3,052	+61.765%
2026-07-24	0.2000	0.2700	0.2000	0.2700	-46.000%	2	3,049	+103.704%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+21.951%	1	3,049	+10.000%
2026-07-21	0.4000	0.4100	0.4000	0.4100	-2.381%	3	3,048	+34.146%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-10.638%	3	3,048	+30.952%
2026-07-17	0.3800	0.4900	0.3600	0.4700	-9.615%	88	3,051	+17.021%
2026-07-16	0.5800	0.5800	0.5000	0.5200	-8.772%	23	3,051	+5.769%
2026-07-15	0.4800	0.5700	0.4800	0.5700	+78.125%	3	3,071	-3.509%
2026-07-14	0.3100	0.3200	0.3100	0.3200	-36.000%	3	3,072	+71.875%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+8.696%	1	3,071	+10.000%
2026-07-10	0.4200	0.5600	0.4200	0.4600	+17.949%	6	3,071	+19.565%
2026-07-09	0.3300	0.3900	0.3000	0.3900	-17.021%	18	3,071	+41.026%
2026-07-08	0.4800	0.4800	0.4700	0.4700	+4.444%	7	3,081	+17.021%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,088	+22.222%
2026-07-06	0.5300	0.6100	0.5000	0.5000	-35.065%	1,896	3,088	+10.000%
2026-07-02	0.6700	0.7700	0.6700	0.7700	+6.944%	201	1,733	-28.571%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-11.111%	1	1,733	-23.611%
2026-06-26	0.7500	0.8100	0.7500	0.8100	+39.655%	9	1,733	-32.099%
2026-06-25	0.6500	0.6500	0.5800	0.5800	-44.762%	14	1,741	-5.172%
2026-06-18	0.9300	1.0500	0.9300	1.0500	+12.903%	2	1,744	-47.619%
2026-06-17	1.0000	1.0000	0.9300	0.9300	-14.679%	8	1,744	-40.860%
2026-06-16	1.0800	1.0900	1.0800	1.0900	-5.217%	3	1,744	-49.541%
2026-06-15	1.1800	1.1800	1.1500	1.1500	+15.000%	9	1,741	-52.174%
2026-06-11	1.0000	1.0000	0.9500	1.0000	-13.793%	43	1,732	-45.000%
2026-06-10	1.1600	1.1600	1.1600	1.1600	0.000%	1	1,719	-52.586%
2026-06-09	1.1800	1.1800	1.0500	1.1600	-28.395%	82	1,718	-52.586%
2026-06-05	1.8200	1.8200	1.6200	1.6200	-31.646%	4	1,689	-66.049%
2026-06-04	2.5000	2.5000	2.3700	2.3700	+1.282%	11	1,689	-76.793%
2026-06-03	2.4900	2.5100	2.1800	2.3400	-22.000%	214	1,689	-76.496%
2026-06-02	3.9500	3.9500	3.0000	3.0000	-36.441%	14	1,814	-81.667%
2026-06-01	4.0500	4.8000	4.0500	4.7200	+88.800%	186	1,815	-88.347%
2026-05-29	2.3000	2.6900	2.3000	2.5000	+49.701%	94	1,810	-78.000%
2026-05-28	1.7800	1.7800	1.6400	1.6700	+35.772%	131	1,843	-67.066%
2026-05-27	1.1900	1.2400	1.1900	1.2300	-8.209%	41	1,843	-55.285%
2026-05-26	1.3400	1.3400	1.3400	1.3400	0.000%	2	1,841	-58.955%
2026-05-22	1.4800	1.4800	1.2800	1.3400	-8.844%	19	1,841	-58.955%
2026-05-21	1.4700	1.4700	1.4700	1.4700	+8.088%	2	1,842	-62.585%
2026-05-20	1.2500	1.3600	1.2500	1.3600	-6.207%	4	1,842	-59.559%
2026-05-19	1.5500	1.5500	1.4500	1.4500	-3.333%	5	1,845	-62.069%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-15.730%	3	1,845	-63.333%
2026-05-15	1.7000	1.7800	1.7000	1.7800	+33.835%	8	1,845	-69.101%
2026-05-14	1.1500	1.3300	1.1500	1.3300	+25.472%	5	1,845	-58.647%
2026-05-13	1.0700	1.0800	1.0600	1.0600	+2.913%	4	1,842	-48.113%
2026-05-12	1.0600	1.0600	1.0300	1.0300	-2.830%	41	1,842	-46.602%
2026-05-11	1.0600	1.0600	1.0500	1.0600	-10.169%	9	1,842	-48.113%
2026-05-08	1.1800	1.1800	1.1800	1.1800	+3.509%	1	1,843	-53.390%
2026-05-07	1.1400	1.1400	1.1400	1.1400	+18.750%	1	1,842	-51.754%
2026-05-06	1.0300	1.0300	0.9600	0.9600	-4.950%	3	1,841	-42.708%
2026-05-05	1.0100	1.0100	1.0100	1.0100	+5.208%	1	1,839	-45.545%
2026-05-04	1.0300	1.0300	0.9300	0.9600	-26.154%	290	1,839	-42.708%
2026-05-01	1.3500	1.3500	1.2000	1.3000	+11.111%	17	1,850	-57.692%
2026-04-30	1.1000	1.1800	0.8800	1.1700	-50.213%	62	1,850	-52.991%
2026-04-29	2.2800	2.3500	2.2800	2.3500	-14.545%	11	1,847	-76.596%
2026-04-28	2.2600	2.7700	2.2600	2.7500	+18.026%	27	1,847	-80.000%
2026-04-27	2.1900	2.3300	2.1900	2.3300	+10.427%	2	1,847	-76.395%
2026-04-24	2.1100	2.1100	2.1100	2.1100	+12.234%	2	1,847	-73.934%
2026-04-23	1.9900	1.9900	1.8800	1.8800	-24.194%	11	1,847	-70.745%
2026-04-22	2.1600	2.4800	2.1600	2.4800	+15.349%	79	1,837	-77.823%
2026-04-21	2.1500	2.1500	2.1500	2.1500	+20.787%	1	1,840	-74.419%
2026-04-20	1.7800	1.7800	1.7800	1.7800	-28.514%	5	1,840	-69.101%
2026-04-17	2.4500	2.7800	2.4500	2.4900	+10.177%	147	1,835	-77.912%
2026-04-16	2.2400	2.3400	2.2400	2.2600	+7.619%	305	1,831	-75.664%
2026-04-15	2.0000	2.1700	1.9100	2.1000	+29.630%	28	1,619	-73.810%
2026-04-14	1.7500	1.7500	1.6200	1.6200	+52.830%	4	1,608	-66.049%
2026-04-13	1.0600	1.0600	1.0600	1.0600	+58.209%	1	1,608	-48.113%
2026-04-10	0.6700	0.6700	0.6700	0.6700	+31.373%	2	1,608	-17.910%
2026-04-08	0.5000	0.5100	0.4900	0.5100	+10.870%	3	1,610	+7.843%
2026-04-07	0.5000	0.5000	0.4600	0.4600	-17.857%	3	1,611	+19.565%
2026-04-06	0.5500	0.6000	0.5200	0.5600	+30.233%	5	1,612	-1.786%
2026-04-02	0.5300	0.5300	0.4300	0.4300	-36.765%	2	1,612	+27.907%
2026-03-31	0.6100	0.6800	0.6100	0.6800	+19.298%	2	1,612	-19.118%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,612	-3.509%
2026-03-26	0.6500	0.6500	0.6000	0.6000	-7.692%	8	1,613	-8.333%
2026-03-25	0.6900	0.6900	0.6500	0.6500	-9.722%	13	1,615	-15.385%
2026-03-24	0.6600	0.7200	0.6600	0.7200	-14.286%	11	1,615	-23.611%
2026-03-23	0.8700	0.8700	0.8400	0.8400	-10.638%	4	1,614	-34.524%
2026-03-20	0.9400	0.9400	0.9400	0.9400	-5.051%	8	1,614	-41.489%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-5.714%	10	1,622	-44.444%
2026-03-18	1.1300	1.1300	1.0500	1.0500	-13.223%	50	1,632	-47.619%
2026-03-17	1.2000	1.2200	1.1500	1.2100	-6.202%	5	1,632	-54.545%
2026-03-13	1.3700	1.3700	1.2900	1.2900	-18.868%	2	1,629	-57.364%
2026-03-10	1.6000	1.6000	1.5900	1.5900	-22.439%	8	1,629	-65.409%
2026-03-05	2.2100	2.2100	2.0500	2.0500	+9.626%	16	1,636	-73.171%
2026-03-04	2.1600	2.1600	1.8700	1.8700	-13.023%	5	1,635	-70.588%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+6.436%	10	1,635	-74.419%
2026-02-25	2.0200	2.0200	2.0200	2.0200	+34.667%	30	1,625	-72.772%
2026-02-23	1.5200	1.5200	1.5000	1.5000	-18.478%	8	1,625	-63.333%
2026-02-20	1.8400	1.8400	1.8400	1.8400	-9.804%	2	1,625	-70.109%
2026-02-19	2.0400	2.0400	2.0400	2.0400	+6.806%	7	1,627	-73.039%
2026-02-18	1.9100	1.9100	1.9100	1.9100	+5.525%	1	1,620	-71.204%
2026-02-17	1.9700	1.9700	1.8100	1.8100	-15.421%	5	1,621	-69.613%
2026-02-13	2.3000	2.3000	2.0700	2.1400	-12.653%	9	1,621	-74.299%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-8.240%	1	1,621	-77.551%
2026-02-10	2.6700	2.6700	2.6700	2.6700	+16.087%	5	1,621	-79.401%
2026-02-06	1.9700	2.3000	1.9700	2.3000	+14.428%	37	1,621	-76.087%
2026-02-05	2.0000	2.2000	1.9800	2.0100	-13.734%	183	1,626	-72.637%
2026-02-03	2.7500	2.7500	2.3200	2.3300	-21.017%	90	1,623	-76.395%
2026-02-02	3.1500	3.1500	2.9500	2.9500	-18.056%	20	1,620	-81.356%
2026-01-30	4.0500	4.0500	3.4800	3.6000	-9.091%	9	1,621	-84.722%
2026-01-29	4.0300	4.5500	3.4500	3.9600	-61.176%	321	1,615	-86.111%
2026-01-28	9.2500	10.2000	8.9000	10.2000	+6.806%	14	1,625	-94.608%
2026-01-27	8.7900	9.5500	8.6000	9.5500	+18.634%	18	1,627	-94.241%
2026-01-26	8.2500	8.2500	8.0500	8.0500	+6.623%	3	1,635	-93.168%
2026-01-23	6.1000	8.3000	6.1000	7.5500	+51.000%	26	1,633	-92.715%
2026-01-22	4.6000	5.0000	4.5600	5.0000	+16.279%	8	1,634	-89.000%
2026-01-21	4.3000	4.5100	4.1500	4.3000	-11.340%	8	1,632	-87.209%
2026-01-20	4.8500	5.0000	4.8500	4.8500	-18.624%	21	1,626	-88.660%
2026-01-16	6.1000	6.1000	5.9600	5.9600	+1.017%	44	1,609	-90.772%
2026-01-15	5.8500	5.9000	5.8500	5.9000	+1.724%	4	1,609	-90.678%
2026-01-14	6.4000	6.4000	5.7500	5.8000	-15.942%	129	1,606	-90.517%
2026-01-13	6.9500	7.3500	6.6000	6.9000	-6.757%	48	1,600	-92.029%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-6.918%	3	1,575	-92.568%
2026-01-09	7.4500	7.9500	7.4500	7.9500	+0.633%	16	1,575	-93.082%
2026-01-08	7.9500	7.9500	7.9000	7.9000	-10.227%	2	1,570	-93.038%
2026-01-07	8.8000	8.8000	8.8000	8.8000	+13.111%	1	1,569	-93.750%
2026-01-06	7.0100	7.7800	7.0100	7.7800	+8.056%	19	1,569	-92.931%
2026-01-05	7.4000	7.5500	7.2000	7.2000	-1.370%	18	1,558	-92.361%
2026-01-02	8.1000	8.1000	7.3000	7.3000	-26.263%	15	1,558	-92.466%
2025-12-30	9.9000	9.9000	9.8600	9.9000	-0.302%	21	1,557	-94.444%
2025-12-29	9.9300	9.9300	9.9300	9.9300	+0.812%	1	1,555	-94.461%
2025-12-26	10.1200	10.1200	9.8500	9.8500	-3.242%	3	1,555	-94.416%
2025-12-23	10.1800	10.1800	10.1800	10.1800	-7.873%	1	1,555	-94.597%
2025-12-19	11.0500	11.0500	11.0500	11.0500	+2.315%	1	1,554	-95.023%
2025-12-18	10.8000	10.8000	10.8000	10.8000	+10.092%	1	1,554	-94.907%
2025-12-16	9.8100	9.8100	9.8100	9.8100	+3.810%	1	1,553	-94.393%
2025-12-15	10.5900	10.5900	9.4500	9.4500	-19.915%	37	1,552	-94.180%
2025-12-12	11.8000	11.8000	11.8000	11.8000	+1.549%	2	1,515	-95.339%
2025-12-10	12.2000	12.2500	11.6200	11.6200	-18.456%	17	1,513	-95.267%
2025-12-09	14.2500	14.2500	14.2500	14.2500	0.000%	2	1,511	-96.140%
2025-12-08	14.2500	14.2500	14.2500	14.2500	+10.895%	2	1,511	-96.140%
2025-12-05	12.8000	12.8500	12.8000	12.8500	+5.761%	55	1,509	-95.720%
2025-12-03	11.4500	12.4500	11.4500	12.1500	-11.893%	9	1,465	-95.473%
2025-12-02	13.7900	13.7900	13.7900	13.7900	+2.910%	5	1,463	-96.012%
2025-12-01	13.4000	13.4000	13.4000	13.4000	+15.717%	1	1,458	-95.896%
2025-11-25	10.2000	11.6000	9.6500	11.5800	+6.728%	162	1,458	-95.250%
2025-11-24	11.1500	11.3000	10.6700	10.8500	-8.051%	28	1,497	-94.931%
2025-11-21	12.0000	12.0000	11.2200	11.8000	-14.182%	13	1,503	-95.339%
2025-11-20	14.4500	14.4500	13.6500	13.7500	-7.532%	50	1,493	-96.000%
2025-11-19	16.0000	16.0000	14.1000	14.8700	-10.151%	11	1,493	-96.301%
2025-11-18	17.4500	17.4500	16.0500	16.5500	-20.279%	41	1,493	-96.677%
2025-11-14	18.6500	20.7600	18.6500	20.7600	+1.268%	51	1,482	-97.351%
2025-11-13	19.9000	20.5000	19.9000	20.5000	-2.054%	7	1,481	-97.317%
2025-11-12	20.9300	20.9300	20.9300	20.9300	+9.581%	1	1,480	-97.372%
2025-11-10	19.1000	19.1000	19.1000	19.1000	+5.467%	1	1,479	-97.120%
2025-11-07	17.7000	18.1100	17.6800	18.1100	-3.568%	7	1,479	-96.963%
2025-11-06	19.4100	19.6000	18.5300	18.7800	-8.702%	6	1,480	-97.071%
2025-11-05	20.7700	20.9500	20.5000	20.5700	-5.642%	8	1,480	-97.326%
2025-11-04	20.8800	21.8000	20.8800	21.8000	-2.461%	21	1,473	-97.477%
2025-11-03	24.3400	24.8200	22.3500	22.3500	-5.256%	41	1,412	-97.539%
2025-10-31	24.5000	24.5000	23.5000	23.5900	-8.388%	5	1,412	-97.669%
2025-10-30	25.6500	25.7500	24.4600	25.7500	-21.566%	26	1,412	-97.864%
2025-10-29	32.6000	32.8300	32.0000	32.8300	-5.742%	9	1,410	-98.325%
2025-10-28	34.6500	35.0000	32.8200	34.8300	+25.378%	48	1,408	-98.421%
2025-10-27	26.8000	27.9600	26.8000	27.7800	+12.016%	26	1,421	-98.020%
2025-10-24	24.8000	25.1500	24.2500	24.8000	+1.431%	1,193	1,421	-97.782%
2025-10-22	24.4500	24.4500	24.4500	24.4500	+11.746%	1	550	-97.751%
2025-10-21	21.6000	21.8800	21.6000	21.8800	+0.598%	4	550	-97.486%
2025-10-20	21.7500	21.7500	21.7500	21.7500	-1.136%	1	552	-97.471%
2025-10-17	22.0000	22.0000	22.0000	22.0000	0.000%	1	552	-97.500%
2025-10-16	22.0100	22.7500	22.0000	22.0000	+6.848%	13	551	-97.500%
2025-10-14	20.5900	20.5900	20.5900	20.5900	-6.409%	4	553	-97.329%
2025-10-13	22.1000	22.1000	22.0000	22.0000	-11.647%	38	553	-97.500%
2025-10-10	24.9000	24.9000	24.9000	24.9000	+5.732%	2	565	-97.791%
2025-10-09	24.2000	24.2000	23.5500	23.5500	-7.575%	4	565	-97.665%
2025-10-08	25.4800	25.4800	25.4800	25.4800	+1.191%	1	564	-97.841%
2025-10-07	25.4500	25.6900	24.5400	25.1800	-5.904%	31	550	-97.816%
2025-10-06	24.9000	26.7700	24.2600	26.7600	+23.318%	29	550	-97.945%
2025-10-02	20.5000	21.7000	20.5000	21.7000	+1.166%	138	553	-97.465%
2025-09-30	21.4500	21.4500	21.4500	21.4500	+13.672%	6	512	-97.436%
2025-09-26	18.8700	18.8700	18.8700	18.8700	+0.801%	1	512	-97.085%
2025-09-25	19.0300	19.0300	18.6600	18.7200	-5.740%	8	512	-97.062%
2025-09-24	19.9900	19.9900	19.8600	19.8600	-7.413%	3	512	-97.231%
2025-09-22	21.4500	21.4500	21.4500	21.4500	+3.874%	2	511	-97.436%
2025-09-19	21.5000	21.5000	20.6500	20.6500	-1.196%	205	513	-97.337%
2025-09-18	20.9000	20.9000	20.9000	20.9000	+0.869%	2	364	-97.368%
2025-09-16	20.8800	20.8800	20.6100	20.7200	-4.604%	4	362	-97.346%
2025-09-15	20.7700	21.7300	20.3600	21.7200	+6.158%	22	362	-97.468%
2025-09-12	19.0700	21.0500	19.0700	20.4600	+17.451%	18	369	-97.312%
2025-09-11	17.2000	17.4200	17.1300	17.4200	+1.991%	5	370	-96.843%
2025-09-10	16.8300	17.3100	16.6900	17.0800	+7.286%	26	371	-96.780%
2025-09-09	16.1800	16.2300	15.9200	15.9200	+2.975%	18	373	-96.545%
2025-09-05	16.2300	16.2400	15.3200	15.4600	-17.105%	18	373	-96.442%
2025-09-04	18.5300	18.9800	18.5200	18.6500	+2.982%	28	369	-97.051%
2025-09-03	18.8000	18.9400	17.7700	18.1100	-2.214%	22	363	-96.963%
2025-09-02	18.0400	18.5900	18.0300	18.5200	-6.747%	53	362	-97.030%
2025-08-29	19.3600	19.8600	19.3600	19.8600	+14.204%	22	322	-97.231%
2025-08-26	17.3800	17.3900	17.3600	17.3900	-7.598%	6	322	-96.837%
2025-08-25	18.8800	18.8800	18.8200	18.8200	-2.234%	3	322	-97.078%
2025-08-22	19.2500	19.2500	19.2500	19.2500	0.000%	1	322	-97.143%
2025-08-20	20.3100	20.3100	19.2500	19.2500	-7.095%	2	321	-97.143%
2025-08-19	22.5000	22.5000	20.4800	20.7200	-9.520%	20	322	-97.346%
2025-08-18	22.9500	22.9500	22.9000	22.9000	-11.719%	3	323	-97.598%
2025-08-15	25.7500	25.9400	25.7200	25.9400	+2.733%	12	324	-97.880%
2025-08-14	25.3000	25.3800	24.9500	25.2500	+1.446%	32	334	-97.822%
2025-08-13	27.8500	27.8500	24.8900	24.8900	-10.789%	11	335	-97.790%
2025-08-12	27.2500	27.9000	27.2500	27.9000	+4.690%	9	336	-98.029%
2025-08-07	26.6500	26.6500	26.6500	26.6500	-4.821%	2	329	-97.936%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-11.308%	1	327	-98.036%
2025-08-04	31.0000	31.5700	30.1300	31.5700	+15.430%	7	327	-98.258%
2025-08-01	29.5000	29.5000	26.6500	27.3500	-9.437%	13	322	-97.989%
2025-07-31	35.8500	35.8500	30.2000	30.2000	+31.590%	44	326	-98.179%
2025-07-30	22.9500	22.9500	22.9500	22.9500	+3.007%	1	303	-97.603%
2025-07-28	22.2300	22.5400	22.0000	22.2800	-9.394%	6	303	-97.531%
2025-07-25	23.2500	24.5900	23.2500	24.5900	+12.283%	6	301	-97.763%
2025-07-24	21.9000	21.9000	21.9000	21.9000	+10.327%	1	299	-97.489%
2025-07-23	19.8500	19.8500	19.8500	19.8500	-5.880%	1	300	-97.229%
2025-07-22	21.0900	21.0900	21.0900	21.0900	-1.079%	1	300	-97.392%
2025-07-21	21.3200	21.3200	21.3200	21.3200	-2.202%	2	300	-97.420%
2025-07-18	21.8000	21.8000	21.8000	21.8000	-6.758%	1	298	-97.477%
2025-07-17	23.6900	23.7200	23.3800	23.3800	+7.593%	13	298	-97.648%
2025-07-15	21.7500	21.7500	21.7300	21.7300	+3.723%	11	285	-97.469%
2025-07-11	20.9500	20.9500	20.9500	20.9500	+4.229%	15	285	-97.375%
2025-07-09	20.7500	20.9000	20.1000	20.1000	+2.603%	87	270	-97.264%
2025-07-01	19.7500	19.7500	19.5900	19.5900	-6.714%	55	187	-97.192%
2025-06-30	20.4500	21.0000	20.4500	21.0000	+3.704%	3	137	-97.381%
2025-06-27	20.2500	20.2500	20.2500	20.2500	+1.708%	4	136	-97.284%
2025-06-26	19.5200	19.9600	19.5200	19.9100	+17.118%	110	136	-97.238%
2025-06-23	16.6500	17.2500	16.6500	17.0000	+6.918%	17	31	-96.765%
2025-06-18	15.9000	15.9000	15.9000	15.9000	-2.930%	3	26	-96.541%
2025-06-16	16.3800	16.3800	16.3800	16.3800	+27.969%	1	26	-96.642%
2025-06-03	12.8000	12.8000	12.8000	12.8000	0.000%	2	25	-95.703%
2025-06-02	12.7700	12.8000	12.7700	12.8000	-1.538%	2	23	-95.703%
2025-05-28	13.0000	13.0000	13.0000	13.0000	-0.763%	1	21	-95.769%
2025-05-27	13.1000	13.1000	13.1000	13.1000	0.000%	20	20	-95.802%