Dark

MSFT20260918C620
MSFT Sep 18 2026 620.00 Call (MSFT260918C00620000)
option OPRA

EOD

Aug 3, 2026

0.4500+164.706%(+0.2800)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3000	0.4900	0.3000	0.4500	+164.706%	273	1,032	0.000%
2026-07-31	0.1900	0.1900	0.1100	0.1700	-26.087%	34	1,205	+164.706%
2026-07-30	0.2600	0.3500	0.2000	0.2300	+64.286%	251	1,233	+95.652%
2026-07-29	0.2200	0.2200	0.1000	0.1400	-48.148%	3	1,109	+221.429%
2026-07-28	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,107	+66.667%
2026-07-27	0.2600	0.2600	0.2600	0.2600	+116.667%	1	1,107	+73.077%
2026-07-24	0.2700	0.2700	0.1200	0.1200	-58.621%	4	1,108	+275.000%
2026-07-22	0.3100	0.3100	0.2900	0.2900	-3.333%	2	1,107	+55.172%
2026-07-21	0.3300	0.3300	0.1900	0.3000	-9.091%	7	1,107	+50.000%
2026-07-20	0.2700	0.3600	0.2700	0.3300	-19.512%	14	1,107	+36.364%
2026-07-17	0.3500	0.5900	0.3200	0.4100	-10.870%	12	1,115	+9.756%
2026-07-16	0.3400	0.5300	0.3400	0.4600	+4.545%	133	1,115	-2.174%
2026-07-15	0.3900	0.5300	0.3900	0.4400	+10.000%	14	1,088	+2.273%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,090	+12.500%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,089	+12.500%
2026-07-10	0.3500	0.4900	0.3500	0.3700	+23.333%	9	1,088	+21.622%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-6.250%	3	1,089	+50.000%
2026-07-08	0.4000	0.4600	0.3200	0.3200	-41.818%	4	1,092	+40.625%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,091	-18.182%
2026-07-06	0.6900	0.6900	0.5200	0.5200	-29.730%	2	1,092	-13.462%
2026-07-02	0.6600	0.7400	0.5100	0.7400	-8.642%	101	1,074	-39.189%
2026-07-01	0.6800	0.8100	0.6800	0.8100	+10.959%	4	1,074	-44.444%
2026-06-29	0.7300	0.7300	0.7300	0.7300	+15.873%	1	1,073	-38.356%
2026-06-26	0.7000	0.7000	0.6300	0.6300	+5.000%	2	1,072	-28.571%
2026-06-25	0.5500	0.6000	0.5500	0.6000	0.000%	110	1,072	-25.000%
2026-06-24	0.6100	0.7400	0.6000	0.6000	-34.783%	5	1,072	-25.000%
2026-06-23	0.8300	0.9200	0.8300	0.9200	+22.667%	13	1,069	-51.087%
2026-06-22	0.9300	0.9300	0.7500	0.7500	-19.355%	5	1,069	-40.000%
2026-06-18	0.8400	0.9300	0.8400	0.9300	+5.682%	8	1,069	-51.613%
2026-06-17	0.8800	0.9300	0.8800	0.8800	-8.333%	6	1,069	-48.864%
2026-06-16	0.9600	0.9600	0.9300	0.9600	-7.692%	4	1,069	-53.125%
2026-06-15	1.0200	1.0700	1.0200	1.0400	-9.565%	5	1,067	-56.731%
2026-06-12	0.9000	1.1500	0.9000	1.1500	+33.721%	2	1,065	-60.870%
2026-06-11	0.9500	0.9900	0.8300	0.8600	-2.273%	60	1,064	-47.674%
2026-06-10	0.8800	0.8800	0.8800	0.8800	-13.725%	1	1,024	-48.864%
2026-06-09	1.2400	1.2800	1.0200	1.0200	-12.069%	7	1,023	-55.882%
2026-06-08	1.2000	1.2000	1.1600	1.1600	-19.444%	12	1,022	-61.207%
2026-06-05	1.8200	1.8200	1.3600	1.4400	-18.644%	16	1,007	-68.750%
2026-06-04	1.8600	1.8600	1.7700	1.7700	-17.290%	4	997	-74.576%
2026-06-03	2.4800	2.4800	1.9800	2.1400	-23.571%	47	1,001	-78.972%
2026-06-02	3.3000	3.3700	2.7700	2.8000	-34.884%	44	1,011	-83.929%
2026-06-01	3.4000	4.3000	3.4000	4.3000	+91.964%	154	1,032	-89.535%
2026-05-29	1.6500	2.3000	1.6500	2.2400	+44.516%	112	1,032	-79.911%
2026-05-28	1.5000	1.6500	1.5000	1.5500	+43.519%	326	1,030	-70.968%
2026-05-27	1.0400	1.0800	1.0400	1.0800	-10.000%	3	1,294	-58.333%
2026-05-26	1.1700	1.2000	1.1700	1.2000	0.000%	6	1,292	-62.500%
2026-05-22	1.3500	1.3500	1.2000	1.2000	-2.439%	2	1,294	-62.500%
2026-05-21	1.2300	1.2300	1.2300	1.2300	+13.889%	1	1,296	-63.415%
2026-05-20	1.0700	1.0800	1.0700	1.0800	-20.000%	3	1,296	-58.333%
2026-05-19	1.5500	1.5500	1.3200	1.3500	+0.746%	88	1,329	-66.667%
2026-05-18	1.3800	1.4700	1.3400	1.3400	-9.459%	19	1,329	-66.418%
2026-05-15	1.5000	1.5000	1.3900	1.4800	+26.496%	28	1,329	-69.595%
2026-05-14	1.1700	1.1700	1.1700	1.1700	+24.468%	1	1,365	-61.538%
2026-05-13	0.9400	0.9400	0.9400	0.9400	-2.083%	7	1,372	-52.128%
2026-05-12	0.9600	0.9600	0.9600	0.9600	+3.226%	2	1,372	-53.125%
2026-05-11	0.8500	0.9700	0.8500	0.9300	-5.102%	10	1,372	-51.613%
2026-05-08	0.9800	0.9800	0.9800	0.9800	-9.259%	1	1,371	-54.082%
2026-05-07	1.1100	1.1800	1.0800	1.0800	+31.707%	56	1,370	-58.333%
2026-05-05	0.8900	0.8900	0.7700	0.8200	0.000%	54	1,399	-45.122%
2026-05-04	0.8300	0.8400	0.8200	0.8200	-27.434%	79	1,398	-45.122%
2026-05-01	1.1600	1.1800	1.0700	1.1300	+41.250%	67	1,429	-60.177%
2026-04-30	0.8500	0.8600	0.8000	0.8000	-61.353%	3	1,429	-43.750%
2026-04-29	2.2200	2.2200	2.0400	2.0700	-14.463%	70	1,430	-78.261%
2026-04-28	2.2800	2.4200	2.1900	2.4200	+5.217%	52	1,436	-81.405%
2026-04-27	1.8000	2.3000	1.8000	2.3000	+15.000%	267	1,485	-80.435%
2026-04-24	1.8400	2.0100	1.8400	2.0000	+19.048%	466	1,616	-77.500%
2026-04-23	1.6900	1.8000	1.6800	1.6800	-18.049%	51	1,963	-73.214%
2026-04-22	2.0300	2.0500	2.0200	2.0500	+5.670%	50	1,962	-78.049%
2026-04-21	1.9700	1.9700	1.9400	1.9400	+22.013%	13	1,937	-76.804%
2026-04-20	1.6100	1.6100	1.5900	1.5900	-24.286%	4	1,937	-71.698%
2026-04-17	2.0500	2.4000	2.0500	2.1000	+4.478%	213	1,934	-78.571%
2026-04-16	2.0600	2.0600	1.9900	2.0100	+11.050%	101	1,912	-77.612%
2026-04-15	1.7000	1.9100	1.7000	1.8100	+26.573%	96	2,006	-75.138%
2026-04-14	1.4500	1.4600	1.3300	1.4300	+43.000%	5	1,926	-68.531%
2026-04-13	0.6500	1.0000	0.6500	1.0000	+61.290%	10	1,925	-55.000%
2026-04-10	0.6200	0.6500	0.6000	0.6200	+31.915%	13	1,917	-27.419%
2026-04-08	0.4700	0.4700	0.4700	0.4700	+4.444%	4	1,908	-4.255%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,908	0.000%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,906	-10.000%
2026-04-02	0.4700	0.5100	0.4700	0.5100	-15.000%	2	1,905	-11.765%
2026-03-31	0.6100	0.6100	0.6000	0.6000	+33.333%	18	1,905	-25.000%
2026-03-30	0.5300	0.5300	0.4500	0.4500	-18.182%	33	1,893	0.000%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-5.172%	60	1,864	-18.182%
2026-03-25	0.6000	0.6000	0.5800	0.5800	-6.452%	55	1,804	-22.414%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-17.333%	1	1,763	-27.419%
2026-03-23	0.7800	0.8000	0.7500	0.7500	-5.063%	534	1,763	-40.000%
2026-03-20	0.8100	0.8400	0.7900	0.7900	-14.130%	33	1,231	-43.038%
2026-03-18	1.0200	1.0200	0.9200	0.9200	-7.071%	47	1,210	-51.087%
2026-03-17	1.1900	1.1900	0.9900	0.9900	-12.389%	10	1,200	-54.545%
2026-03-16	1.1500	1.1500	1.0700	1.1300	-5.833%	9	1,190	-60.177%
2026-03-13	1.2000	1.2000	1.2000	1.2000	-9.091%	135	1,185	-62.500%
2026-03-12	1.3000	1.3200	1.3000	1.3200	-17.500%	7	1,095	-65.909%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-15.789%	15	1,088	-71.875%
2026-03-05	1.7500	1.9000	1.7500	1.9000	+15.152%	32	1,088	-76.316%
2026-03-04	1.8400	1.8400	1.6300	1.6500	-11.765%	11	1,094	-72.727%
2026-03-03	1.7000	1.8900	1.7000	1.8700	+3.889%	7	1,094	-75.936%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+1.124%	5	1,093	-75.000%
2026-02-27	1.7800	1.7800	1.7800	1.7800	-7.292%	3	1,098	-74.719%
2026-02-26	1.9400	1.9400	1.9200	1.9200	+30.612%	33	1,095	-76.563%
2026-02-24	1.2800	1.4700	1.2800	1.4700	+1.379%	22	1,072	-69.388%
2026-02-23	1.4200	1.4700	1.4200	1.4500	-9.375%	20	1,057	-68.966%
2026-02-20	1.6700	1.6700	1.6000	1.6000	-12.088%	5	1,048	-71.875%
2026-02-19	1.8200	1.8200	1.8200	1.8200	+13.750%	2	1,044	-75.275%
2026-02-17	1.7800	1.7800	1.6000	1.6000	-16.667%	115	1,044	-71.875%
2026-02-12	1.9200	1.9200	1.9200	1.9200	-6.341%	10	1,019	-76.563%
2026-02-11	2.2500	2.2500	2.0500	2.0500	-19.291%	43	1,029	-78.049%
2026-02-10	3.0000	3.0000	2.5100	2.5400	+4.527%	14	1,060	-82.283%
2026-02-09	2.4200	2.4600	2.4000	2.4300	+16.268%	5	1,062	-81.481%
2026-02-06	1.8300	2.1000	1.7700	2.0900	+18.079%	56	1,059	-78.469%
2026-02-05	1.8500	1.9700	1.7700	1.7700	-20.628%	180	1,016	-74.576%
2026-02-04	2.4000	2.4800	2.2300	2.2300	+6.699%	4	856	-79.821%
2026-02-03	2.4500	2.4500	2.0400	2.0900	-16.400%	99	854	-78.469%
2026-02-02	3.0000	3.0000	2.5000	2.5000	-26.471%	263	793	-82.000%
2026-01-30	3.5000	3.5000	3.2500	3.4000	-1.449%	6	654	-86.765%
2026-01-29	3.4500	3.8500	3.0100	3.4500	-56.875%	235	655	-86.957%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-3.614%	1	656	-94.375%
2026-01-27	7.5000	8.3000	7.5000	8.3000	+20.290%	12	655	-94.578%
2026-01-26	5.9400	7.3100	5.9400	6.9000	+0.730%	18	653	-93.478%
2026-01-23	5.0200	7.1100	5.0200	6.8500	+61.176%	93	648	-93.431%
2026-01-22	4.2900	4.3000	4.2500	4.2500	+16.438%	7	634	-89.412%
2026-01-21	3.8300	3.9500	3.6000	3.6500	-14.118%	18	628	-87.671%
2026-01-20	4.2500	4.2500	4.2000	4.2500	-15.842%	34	621	-89.412%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-0.980%	2	588	-91.089%
2026-01-14	5.5000	5.6100	5.0200	5.1000	-15.702%	20	588	-91.176%
2026-01-13	6.1000	6.1000	5.7500	6.0500	-6.636%	49	574	-92.562%
2026-01-12	7.0000	7.0000	6.4800	6.4800	-5.124%	3	548	-93.056%
2026-01-09	6.9000	6.9000	6.8300	6.8300	-16.809%	5	548	-93.411%
2026-01-07	7.5000	8.2100	7.5000	8.2100	+31.150%	17	548	-94.519%
2026-01-06	6.3400	6.3400	6.2600	6.2600	-0.635%	2	547	-92.812%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-3.817%	1	547	-92.857%
2026-01-02	6.7000	6.7000	6.5500	6.5500	-22.301%	5	547	-93.130%
2025-12-30	8.4300	8.4300	8.4300	8.4300	-1.404%	1	551	-94.662%
2025-12-26	8.7200	8.7200	8.5500	8.5500	-5.000%	3	552	-94.737%
2025-12-24	9.0600	9.0600	9.0000	9.0000	+2.857%	3	552	-95.000%
2025-12-23	8.9000	8.9000	8.7500	8.7500	-0.114%	6	552	-94.857%
2025-12-22	8.7600	8.7600	8.7600	8.7600	-8.272%	1	557	-94.863%
2025-12-18	9.5500	9.5500	9.5500	9.5500	+13.690%	1	556	-95.288%
2025-12-15	9.1500	9.1500	8.4000	8.4000	-14.807%	22	556	-94.643%
2025-12-12	10.5000	10.5000	9.8600	9.8600	-3.617%	28	538	-95.436%
2025-12-10	10.2300	10.2300	10.2300	10.2300	-17.166%	3	520	-95.601%
2025-12-09	12.3500	12.3500	12.3500	12.3500	+15.313%	3	523	-96.356%
2025-12-04	10.4000	10.7100	10.4000	10.7100	-1.290%	2	525	-95.798%
2025-12-03	11.2000	11.2000	10.7500	10.8500	-9.205%	6	525	-95.853%
2025-12-01	11.9500	11.9500	11.9500	11.9500	-7.004%	1	527	-96.234%
2025-11-28	12.8500	12.8500	12.8500	12.8500	+15.247%	1	526	-96.498%
2025-11-26	11.1500	11.1500	11.1500	11.1500	+9.314%	1	526	-95.964%
2025-11-25	9.4000	10.2000	9.4000	10.2000	+9.091%	8	526	-95.588%
2025-11-24	9.0500	9.7000	9.0500	9.3500	-2.807%	14	521	-95.187%
2025-11-21	10.7700	10.7700	9.6000	9.6200	-27.341%	61	528	-95.322%
2025-11-20	13.2500	13.2500	13.2400	13.2400	+2.636%	2	533	-96.601%
2025-11-19	13.3500	13.3500	12.6500	12.9000	-13.131%	7	534	-96.512%
2025-11-18	15.2000	15.2000	14.3000	14.8500	-17.729%	15	531	-96.970%
2025-11-17	18.6200	18.6500	18.0500	18.0500	-2.274%	44	538	-97.507%
2025-11-14	17.1200	18.4700	17.1200	18.4700	+6.455%	9	527	-97.564%
2025-11-13	18.5500	18.5800	17.3500	17.3500	+4.518%	68	521	-97.406%
2025-11-12	16.6000	16.6000	16.6000	16.6000	-7.003%	8	550	-97.289%
2025-11-11	17.0600	17.8500	17.0600	17.8500	+10.938%	3	558	-97.479%
2025-11-07	15.7500	16.2000	15.7500	16.0900	-4.510%	3	555	-97.203%
2025-11-06	16.2500	16.8500	16.2500	16.8500	-9.700%	3	556	-97.329%
2025-11-05	18.9000	18.9000	18.6600	18.6600	-18.870%	52	555	-97.588%
2025-10-30	25.1500	26.1600	23.0000	23.0000	-23.333%	16	582	-98.043%
2025-10-29	30.0500	30.0500	30.0000	30.0000	-2.597%	2	591	-98.500%
2025-10-28	30.9500	31.8000	29.8500	30.8000	+23.299%	184	591	-98.539%
2025-10-27	24.0000	24.9800	24.0000	24.9800	+11.269%	35	463	-98.199%
2025-10-23	21.7800	22.4600	21.6600	22.4500	+5.896%	28	463	-97.996%
2025-10-22	21.2000	21.2000	21.2000	21.2000	+9.561%	1	462	-97.877%
2025-10-21	18.8000	19.3500	18.8000	19.3500	-4.255%	12	463	-97.674%
2025-10-16	19.6700	20.4200	19.6700	20.2100	+3.588%	12	451	-97.773%
2025-10-15	20.3100	20.3100	19.5100	19.5100	-10.505%	4	455	-97.693%
2025-10-09	21.8000	21.8000	21.8000	21.8000	-0.954%	1	453	-97.936%
2025-10-07	22.7000	22.7000	22.0000	22.0100	-9.162%	10	456	-97.955%
2025-10-06	21.7000	24.2300	21.6700	24.2300	+26.859%	53	456	-98.143%
2025-10-03	19.1000	19.1000	19.1000	19.1000	+0.473%	1	427	-97.644%
2025-10-02	19.0100	19.0100	19.0100	19.0100	-6.123%	1	427	-97.633%
2025-10-01	20.3000	20.3000	20.2500	20.2500	+2.792%	9	428	-97.778%
2025-09-30	19.7000	19.7000	19.7000	19.7000	+4.233%	1	424	-97.716%
2025-09-29	18.9000	18.9000	18.9000	18.9000	+11.504%	5	424	-97.619%
2025-09-26	16.9500	16.9500	16.9500	16.9500	+2.293%	1	420	-97.345%
2025-09-25	17.0300	17.0300	16.5700	16.5700	-7.015%	8	421	-97.284%
2025-09-24	17.5900	17.8200	17.4500	17.8200	-1.000%	13	422	-97.475%
2025-09-23	18.4900	18.4900	18.0000	18.0000	-7.216%	19	416	-97.500%
2025-09-22	19.4000	19.4000	19.4000	19.4000	-4.762%	20	425	-97.680%
2025-09-19	18.9700	20.3700	18.3500	20.3700	+11.616%	116	425	-97.791%
2025-09-18	18.6500	18.7700	18.0700	18.2500	+3.107%	30	336	-97.534%
2025-09-17	17.7600	18.1500	17.7000	17.7000	-4.065%	4	330	-97.458%
2025-09-16	20.1200	20.1200	18.4500	18.4500	-4.897%	8	328	-97.561%
2025-09-15	18.4600	19.4900	18.3900	19.4000	+6.652%	18	328	-97.680%
2025-09-12	17.2200	18.9200	17.2200	18.1900	+18.579%	17	323	-97.526%
2025-09-11	15.3400	15.3400	15.3400	15.3400	+1.995%	1	319	-97.066%
2025-09-10	14.2700	15.1100	14.2700	15.0400	+7.046%	29	318	-97.008%
2025-09-09	14.2600	14.2600	13.9700	14.0500	+4.694%	20	331	-96.797%
2025-09-05	14.9000	14.9000	13.4000	13.4200	-19.157%	18	339	-96.647%
2025-09-04	16.6000	16.9300	16.4000	16.6000	+3.620%	41	338	-97.289%
2025-09-03	16.8800	16.9700	15.9100	16.0200	-2.138%	22	325	-97.191%
2025-09-02	15.8800	16.3700	15.8100	16.3700	-7.094%	14	321	-97.251%
2025-08-29	17.3900	17.6200	17.3600	17.6200	+4.199%	22	324	-97.446%
2025-08-28	16.5800	16.9100	16.5800	16.9100	+1.501%	6	324	-97.339%
2025-08-27	15.3500	16.6800	15.3500	16.6600	+7.138%	36	323	-97.299%
2025-08-26	16.2600	16.2600	15.3200	15.5500	-6.942%	46	319	-97.106%
2025-08-25	16.9000	17.0000	16.7100	16.7100	-2.566%	3	308	-97.307%
2025-08-22	17.1500	17.1500	17.1500	17.1500	-1.153%	3	309	-97.376%
2025-08-21	17.3500	17.3500	17.3500	17.3500	+1.166%	1	311	-97.406%
2025-08-20	17.8400	17.8400	17.1500	17.1500	-8.387%	7	311	-97.376%
2025-08-19	19.3500	19.3500	18.7000	18.7200	-10.302%	28	308	-97.596%
2025-08-18	20.8700	20.8700	20.8700	20.8700	-9.693%	2	318	-97.844%
2025-08-15	22.8700	23.1100	22.8700	23.1100	+2.302%	2	316	-98.053%
2025-08-14	22.2000	22.6600	22.2000	22.5900	+2.217%	11	316	-98.008%
2025-08-13	23.6800	23.6800	22.1000	22.1000	-2.428%	96	317	-97.964%
2025-08-11	23.8100	23.8100	22.6500	22.6500	-1.393%	5	243	-98.013%
2025-08-08	22.9700	22.9700	22.9700	22.9700	+2.089%	1	243	-98.041%
2025-08-07	23.4200	23.4200	22.5000	22.5000	-9.639%	4	242	-98.000%
2025-08-06	24.9000	24.9000	24.9000	24.9000	-9.356%	2	242	-98.193%
2025-08-04	27.6000	27.6000	27.4700	27.4700	+7.515%	3	242	-98.362%
2025-08-01	26.6500	26.6500	25.5500	25.5500	-8.291%	6	243	-98.239%
2025-07-31	35.9000	35.9000	27.4400	27.8600	+36.904%	59	237	-98.385%
2025-07-30	20.3500	20.3500	20.3500	20.3500	+2.571%	5	188	-97.789%
2025-07-28	20.5700	20.5700	19.5800	19.8400	-9.818%	5	183	-97.732%
2025-07-25	22.0000	22.0000	22.0000	22.0000	+8.481%	1	181	-97.955%
2025-07-24	20.2800	20.2800	20.2800	20.2800	-0.734%	2	180	-97.781%
2025-07-18	19.4200	20.4300	19.4200	20.4300	-0.825%	18	178	-97.797%
2025-07-17	20.6000	20.6000	20.6000	20.6000	+7.572%	1	162	-97.816%
2025-07-16	19.1500	19.1500	19.1500	19.1500	+16.272%	2	162	-97.650%
2025-07-03	16.4900	16.4900	16.4700	16.4700	+6.602%	5	155	-97.268%
2025-07-02	15.4500	15.4500	15.4500	15.4500	-14.641%	30	155	-97.087%
2025-06-27	18.0000	18.1000	18.0000	18.1000	+11.385%	124	130	-97.514%
2025-06-25	16.2500	16.2500	16.2500	16.2500	+6.488%	2	12	-97.231%
2025-06-23	15.2600	15.2600	15.2600	15.2600	+25.082%	10	10	-97.051%
2025-06-10	12.1500	12.2000	12.1500	12.2000	+10.407%	2	3	-96.311%
2025-05-29	11.0500	11.0500	11.0500	11.0500	0.000%	1	1	-95.928%