Dark

MSFT20260918C630
MSFT Sep 18 2026 630.00 Call (MSFT260918C00630000)
option OPRA

EOD

Aug 3, 2026

0.3600+50.000%(+0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2900	0.3600	0.2900	0.3600	+50.000%	6	682	0.000%
2026-07-31	0.2300	0.2400	0.2300	0.2400	+41.176%	2	686	+50.000%
2026-07-30	0.1700	0.2000	0.1100	0.1700	+41.667%	10	684	+111.765%
2026-07-29	0.2200	0.2200	0.1200	0.1200	+20.000%	2	684	+200.000%
2026-07-28	0.2600	0.2600	0.1000	0.1000	-44.444%	7	683	+260.000%
2026-07-27	0.2700	0.2700	0.1800	0.1800	-5.263%	27	682	+100.000%
2026-07-24	0.2600	0.2600	0.1400	0.1900	-17.391%	4	659	+89.474%
2026-07-22	0.1500	0.2300	0.1500	0.2300	+35.294%	28	658	+56.522%
2026-07-21	0.3100	0.3100	0.1700	0.1700	-51.429%	3	636	+111.765%
2026-07-16	0.4000	0.4500	0.2300	0.3500	-23.913%	71	636	+2.857%
2026-07-15	0.3300	0.4600	0.3300	0.4600	+64.286%	3	622	-21.739%
2026-07-09	0.2800	0.2800	0.2800	0.2800	+7.692%	1	623	+28.571%
2026-07-08	0.3500	0.3500	0.2600	0.2600	-43.478%	30	623	+38.462%
2026-07-07	0.4600	0.6000	0.4600	0.4600	0.000%	37	620	-21.739%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-22.034%	1	601	-21.739%
2026-06-30	0.5900	0.5900	0.5900	0.5900	+37.209%	3	601	-38.983%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-36.765%	1	601	-16.279%
2026-06-24	0.6800	0.6800	0.6800	0.6800	+6.250%	1	600	-47.059%
2026-06-23	0.7800	0.7800	0.6400	0.6400	-4.478%	10	599	-43.750%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-18.293%	1	607	-46.269%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-5.747%	9	606	-56.098%
2026-06-16	0.8700	0.8700	0.8700	0.8700	+2.353%	10	606	-58.621%
2026-06-15	0.8500	0.8500	0.8500	0.8500	+10.390%	1	606	-57.647%
2026-06-11	0.8200	0.8200	0.7700	0.7700	-19.792%	3	605	-53.247%
2026-06-09	0.9600	0.9600	0.9600	0.9600	-20.000%	1	605	-62.500%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-25.926%	1	604	-70.000%
2026-06-04	1.6700	1.6700	1.6200	1.6200	-13.369%	20	604	-77.778%
2026-06-03	2.1400	2.1400	1.8700	1.8700	-22.083%	3	607	-80.749%
2026-06-02	2.6800	2.8200	2.4000	2.4000	-33.148%	50	610	-85.000%
2026-06-01	3.5000	3.6200	3.4000	3.5900	+81.313%	14	619	-89.972%
2026-05-29	1.6000	2.0000	1.6000	1.9800	+45.588%	44	613	-81.818%
2026-05-28	1.1000	1.3900	1.1000	1.3600	+41.667%	12	611	-73.529%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-3.030%	2	612	-62.500%
2026-05-26	1.0100	1.0100	0.9900	0.9900	-10.000%	4	612	-63.636%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	612	-67.273%
2026-05-19	1.3100	1.3100	1.2000	1.2000	+9.091%	5	612	-70.000%
2026-05-18	1.1100	1.1100	1.1000	1.1000	-18.519%	35	615	-67.273%
2026-05-15	1.0000	1.3500	1.0000	1.3500	+42.105%	11	615	-73.333%
2026-05-14	0.8900	0.9500	0.8900	0.9500	+11.765%	85	618	-62.105%
2026-05-13	0.8100	0.8500	0.8100	0.8500	+6.250%	4	649	-57.647%
2026-05-12	0.7900	0.8000	0.7900	0.8000	-4.762%	2	649	-55.000%
2026-05-11	0.8500	0.8500	0.8200	0.8400	-4.545%	7	649	-57.143%
2026-05-08	0.9000	0.9000	0.8100	0.8800	-1.124%	214	647	-59.091%
2026-05-07	0.9900	0.9900	0.8900	0.8900	+41.270%	2	610	-59.551%
2026-05-05	0.7100	0.7100	0.6300	0.6300	-12.500%	6	610	-42.857%
2026-05-04	0.8100	0.8100	0.7200	0.7200	-29.412%	4	609	-50.000%
2026-05-01	1.0200	1.0200	1.0200	1.0200	+27.500%	10	610	-64.706%
2026-04-30	0.8200	0.8300	0.8000	0.8000	-55.056%	3	610	-55.000%
2026-04-29	1.9100	1.9100	1.7800	1.7800	-13.171%	8	609	-79.775%
2026-04-28	2.1100	2.1100	2.0200	2.0500	+13.889%	68	602	-82.439%
2026-04-27	1.8000	1.8000	1.8000	1.8000	0.000%	13	602	-80.000%
2026-04-24	1.6400	1.8000	1.6400	1.8000	+14.650%	2	602	-80.000%
2026-04-23	1.5700	1.5700	1.5700	1.5700	-11.798%	1	603	-77.070%
2026-04-22	1.7800	1.8400	1.7700	1.7800	+13.376%	110	602	-79.775%
2026-04-21	1.4500	1.7200	1.4500	1.5700	-15.135%	20	598	-77.070%
2026-04-17	2.0500	2.0500	1.8500	1.8500	-2.116%	3	598	-80.541%
2026-04-16	1.5100	1.8900	1.5100	1.8900	+13.174%	12	597	-80.952%
2026-04-15	1.4800	1.6800	1.4800	1.6700	+38.017%	3	596	-78.443%
2026-04-14	0.9900	1.2100	0.9900	1.2100	+39.080%	2	597	-70.248%
2026-04-13	0.7300	0.8700	0.7300	0.8700	+61.111%	3	596	-58.621%
2026-04-10	0.5600	0.5600	0.5400	0.5400	+10.204%	2	597	-33.333%
2026-04-09	0.3400	0.4900	0.3400	0.4900	+8.889%	3	598	-26.531%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+45.161%	1	598	-20.000%
2026-04-07	0.3100	0.3100	0.3100	0.3100	-29.545%	1	599	+16.129%
2026-04-06	0.4400	0.4400	0.4400	0.4400	-10.204%	2	599	-18.182%
2026-03-31	0.5300	0.5300	0.4900	0.4900	-2.000%	3	597	-26.531%
2026-03-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	597	-28.000%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-10.714%	2	598	-28.000%
2026-03-24	0.5200	0.5600	0.5200	0.5600	-18.841%	8	596	-35.714%
2026-03-23	0.6900	0.6900	0.6900	0.6900	-1.429%	1	596	-47.826%
2026-03-20	0.7400	0.7600	0.7000	0.7000	-20.455%	10	597	-48.571%
2026-03-18	0.8800	0.9600	0.8800	0.8800	0.000%	13	592	-59.091%
2026-03-17	0.8800	0.8800	0.8800	0.8800	-10.204%	1	604	-59.091%
2026-03-13	1.0400	1.0400	0.9800	0.9800	-14.035%	3	603	-63.265%
2026-03-12	1.1400	1.1400	1.1400	1.1400	-5.000%	2	604	-68.421%
2026-03-11	1.2600	1.2600	1.2000	1.2000	-10.448%	2	602	-70.000%
2026-03-09	1.3400	1.3400	1.3400	1.3400	-19.277%	5	602	-73.134%
2026-03-05	1.5200	1.6600	1.5200	1.6600	+0.606%	17	607	-78.313%
2026-03-03	1.5600	1.6500	1.5600	1.6500	-5.714%	7	612	-78.182%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+10.759%	1	611	-79.429%
2026-02-25	1.5800	1.5800	1.5800	1.5800	+25.397%	60	586	-77.215%
2026-02-24	1.1600	1.2600	1.1600	1.2600	-16.556%	6	586	-71.429%
2026-02-18	1.5000	1.5100	1.5000	1.5100	+0.667%	2	587	-76.159%
2026-02-17	1.6800	1.6800	1.5000	1.5000	-20.635%	3	587	-76.000%
2026-02-12	1.8900	1.8900	1.8900	1.8900	-10.000%	3	588	-80.952%
2026-02-10	2.2100	2.2100	2.1000	2.1000	0.000%	8	585	-82.857%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+12.903%	1	582	-82.857%
2026-02-06	1.7700	1.8600	1.7700	1.8600	+14.815%	7	582	-80.645%
2026-02-05	1.6100	1.7300	1.5600	1.6200	-16.495%	13	581	-77.778%
2026-02-04	1.9600	2.1500	1.9400	1.9400	+5.435%	65	580	-81.443%
2026-02-03	2.0000	2.0000	1.7700	1.8400	-15.207%	38	625	-80.435%
2026-02-02	2.4600	2.4600	2.1700	2.1700	-20.221%	40	589	-83.410%
2026-01-30	2.8800	2.8800	2.6900	2.7200	-6.207%	17	587	-86.765%
2026-01-29	3.5000	3.5000	2.6600	2.9000	-58.273%	34	580	-87.586%
2026-01-28	7.0000	7.0000	6.9500	6.9500	-4.138%	2	581	-94.820%
2026-01-27	6.4600	7.2500	6.4600	7.2500	+21.849%	6	582	-95.034%
2026-01-26	5.8100	5.9500	5.8100	5.9500	-4.800%	4	585	-93.950%
2026-01-23	6.2500	6.2500	6.2500	6.2500	+69.837%	1	585	-94.240%
2026-01-22	3.6800	3.6800	3.6800	3.6800	+14.642%	1	586	-90.217%
2026-01-21	3.4700	3.4700	3.1500	3.2100	-30.217%	4	586	-88.785%
2026-01-16	4.5500	4.6000	4.5500	4.6000	-14.339%	24	562	-92.174%
2026-01-13	5.3700	5.3700	5.3700	5.3700	-13.387%	2	562	-93.296%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-3.876%	1	562	-94.194%
2026-01-07	6.5500	6.9500	6.4500	6.4500	+25.000%	50	561	-94.419%
2026-01-06	5.2500	5.2500	5.1600	5.1600	-7.361%	2	563	-93.023%
2026-01-05	5.5000	5.5700	5.5000	5.5700	-26.225%	103	541	-93.537%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-4.430%	10	541	-95.232%
2025-12-24	7.6500	7.9000	7.6500	7.9000	+2.597%	2	541	-95.443%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-5.055%	1	541	-95.325%
2025-12-19	8.2600	8.2600	8.1100	8.1100	+1.375%	3	541	-95.561%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+8.108%	5	541	-95.500%
2025-12-16	7.4500	7.4500	7.4000	7.4000	+1.648%	6	544	-95.135%
2025-12-15	7.9500	7.9500	7.2800	7.2800	-16.322%	65	539	-95.055%
2025-12-12	8.7000	8.7000	8.7000	8.7000	-7.643%	5	517	-95.862%
2025-12-10	9.8500	9.8500	9.0000	9.4200	-13.736%	23	517	-96.178%
2025-12-09	10.9100	10.9200	10.9100	10.9200	+13.043%	10	516	-96.703%
2025-12-05	9.7300	9.7300	9.6600	9.6600	+3.316%	2	516	-96.273%
2025-12-03	9.3500	9.3500	9.3500	9.3500	-9.399%	3	517	-96.150%
2025-12-01	10.3200	10.3200	10.3200	10.3200	+4.772%	1	514	-96.512%
2025-11-26	9.8500	9.8500	9.8500	9.8500	+9.444%	4	510	-96.345%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+9.091%	3	510	-96.000%
2025-11-24	7.9800	8.2500	7.9800	8.2500	-9.341%	3	507	-95.636%
2025-11-21	9.5500	9.5500	8.8000	9.1000	-11.650%	4	506	-96.044%
2025-11-20	11.5800	11.7000	10.3000	10.3000	-11.588%	14	503	-96.505%
2025-11-19	13.0200	13.2900	11.2500	11.6500	-11.407%	50	502	-96.910%
2025-11-18	13.2500	13.2500	12.7500	13.1500	-17.296%	13	538	-97.262%
2025-11-13	17.0000	17.0000	15.9000	15.9000	+7.071%	3	526	-97.736%
2025-11-12	16.0000	16.0000	14.8000	14.8500	-7.764%	22	528	-97.576%
2025-11-11	15.1700	16.1000	15.1700	16.1000	+1.899%	2	506	-97.764%
2025-11-10	15.8000	15.8000	15.8000	15.8000	+7.483%	2	504	-97.722%
2025-11-07	14.1500	14.7000	14.1500	14.7000	-4.545%	5	502	-97.551%
2025-11-06	15.9000	15.9000	15.4000	15.4000	-8.605%	4	500	-97.662%
2025-11-04	16.7000	16.8500	16.7000	16.8500	-10.847%	7	496	-97.864%
2025-11-03	19.7000	19.7000	18.9000	18.9000	+1.613%	2	491	-98.095%
2025-10-31	18.6000	18.6000	18.6000	18.6000	-9.840%	1	491	-98.065%
2025-10-30	22.5000	22.5000	20.6200	20.6300	-24.818%	43	491	-98.255%
2025-10-29	26.7300	27.4400	26.7300	27.4400	-1.472%	2	498	-98.688%
2025-10-28	29.6500	29.6500	27.0000	27.8500	+21.935%	41	498	-98.707%
2025-10-27	21.3000	22.8400	21.2000	22.8400	+13.632%	23	502	-98.424%
2025-10-23	19.7000	20.2000	19.5000	20.1000	+6.688%	72	502	-98.209%
2025-10-22	18.8400	18.8400	18.8400	18.8400	+10.434%	6	518	-98.089%
2025-10-21	17.0600	17.0600	17.0600	17.0600	-2.847%	1	518	-97.890%
2025-10-20	17.1100	17.5600	17.1100	17.5600	+4.214%	21	518	-97.950%
2025-10-17	16.8500	16.8500	16.8500	16.8500	-7.772%	1	537	-97.864%
2025-10-16	17.8700	18.2900	17.5600	18.2700	+4.281%	9	536	-98.030%
2025-10-15	17.5400	17.5500	17.5200	17.5200	-1.296%	5	538	-97.945%
2025-10-13	17.7000	17.7500	17.7000	17.7500	-2.952%	4	538	-97.972%
2025-10-10	19.1500	19.1500	18.0800	18.2900	-5.233%	5	538	-98.032%
2025-10-09	19.3000	19.3000	19.3000	19.3000	-6.311%	3	534	-98.135%
2025-10-08	20.5000	20.6000	20.5000	20.6000	+3.000%	2	531	-98.252%
2025-10-07	19.7600	20.0000	19.7600	20.0000	-6.847%	2	530	-98.200%
2025-10-06	19.4500	21.6700	19.4500	21.4700	+22.826%	36	530	-98.323%
2025-10-03	17.6600	18.0800	17.4600	17.4800	+2.824%	24	526	-97.941%
2025-10-02	17.0000	17.0000	17.0000	17.0000	-2.857%	6	524	-97.882%
2025-09-30	16.9100	17.5000	16.9100	17.5000	+4.979%	2	521	-97.943%
2025-09-29	16.6700	16.6700	16.6700	16.6700	+13.711%	2	521	-97.840%
2025-09-25	14.8800	14.8900	14.6600	14.6600	-7.039%	8	523	-97.544%
2025-09-24	15.9300	15.9300	15.6100	15.7700	-10.652%	6	527	-97.717%
2025-09-22	17.6500	17.6500	17.6500	17.6500	+8.017%	3	525	-97.960%
2025-09-19	16.4600	16.5000	16.1900	16.3400	+0.369%	12	522	-97.797%
2025-09-18	16.0000	16.9400	16.0000	16.2800	+2.390%	30	528	-97.789%
2025-09-17	15.8000	15.9000	15.8000	15.9000	-2.033%	7	515	-97.736%
2025-09-16	16.9500	16.9500	16.2300	16.2300	-5.913%	17	516	-97.782%
2025-09-15	16.3200	17.2500	16.1100	17.2500	+6.547%	52	520	-97.913%
2025-09-12	16.1500	16.6300	16.1500	16.1900	+19.660%	15	531	-97.776%
2025-09-11	13.5000	13.5300	13.3900	13.5300	+1.500%	3	531	-97.339%
2025-09-10	13.1600	13.4800	13.1100	13.3300	+7.761%	33	531	-97.299%
2025-09-09	12.8500	12.8800	12.3600	12.3700	+0.980%	22	529	-97.090%
2025-09-08	13.0400	13.0400	12.2500	12.2500	+5.150%	23	527	-97.061%
2025-09-05	14.6100	14.6100	11.6500	11.6500	-20.041%	33	513	-96.910%
2025-09-04	14.4500	14.7200	14.4100	14.5700	+1.888%	23	500	-97.529%
2025-09-03	14.7000	14.8500	13.8100	14.3000	-1.515%	28	499	-97.483%
2025-09-02	13.6200	14.5200	13.6200	14.5200	-6.983%	24	502	-97.521%
2025-08-29	15.0400	15.6100	14.9300	15.6100	+0.710%	24	516	-97.694%
2025-08-28	14.8200	15.5000	14.8200	15.5000	+5.085%	7	516	-97.677%
2025-08-27	13.5000	14.8400	13.5000	14.7500	+9.665%	41	515	-97.559%
2025-08-26	14.5100	14.5100	13.4500	13.4500	-11.513%	22	517	-97.323%
2025-08-25	15.2400	15.2500	15.2000	15.2000	-2.188%	3	516	-97.632%
2025-08-22	15.7500	15.7500	15.0200	15.5400	-0.766%	26	514	-97.683%
2025-08-21	15.2500	15.6600	15.2100	15.6600	+4.053%	14	513	-97.701%
2025-08-20	15.9500	15.9500	15.0000	15.0500	-7.385%	25	513	-97.608%
2025-08-19	17.7000	17.7000	16.0600	16.2500	-21.155%	298	492	-97.785%
2025-08-15	20.5000	20.7500	20.4000	20.6100	+2.030%	23	440	-98.253%
2025-08-14	19.7000	20.6000	19.7000	20.2000	-4.311%	14	440	-98.218%
2025-08-13	22.7300	22.7300	21.1100	21.1100	-5.124%	58	436	-98.295%
2025-08-12	21.0000	22.5000	21.0000	22.2500	+10.973%	7	379	-98.382%
2025-08-11	19.5000	20.1000	19.5000	20.0500	-0.743%	5	378	-98.204%
2025-08-08	21.0500	21.0500	20.2000	20.2000	+0.248%	36	375	-98.218%
2025-08-07	21.9000	21.9000	20.0000	20.1500	-13.519%	184	341	-98.213%
2025-08-06	23.3000	23.3000	23.3000	23.3000	-5.361%	1	232	-98.455%
2025-08-04	24.6200	24.6200	24.6200	24.6200	+13.456%	14	232	-98.538%
2025-08-01	21.6000	21.7000	21.6000	21.7000	-11.102%	4	218	-98.341%
2025-07-31	28.6500	28.6500	24.4100	24.4100	+34.713%	35	214	-98.525%
2025-07-30	18.1200	18.1200	18.1200	18.1200	+0.611%	5	184	-98.013%
2025-07-28	18.4900	18.4900	17.3700	18.0100	+0.056%	15	179	-98.001%
2025-07-17	18.0000	18.0000	18.0000	18.0000	+13.208%	1	173	-98.000%
2025-07-10	15.4600	15.9000	15.4600	15.9000	-1.119%	54	172	-97.736%
2025-07-09	16.0800	16.0800	16.0800	16.0800	+5.789%	1	118	-97.761%
2025-07-08	15.2000	15.2000	15.2000	15.2000	-3.185%	5	117	-97.632%
2025-07-07	15.7000	15.7000	15.7000	15.7000	-0.946%	100	114	-97.707%
2025-07-03	15.8500	15.8500	15.8400	15.8500	+11.620%	25	13	-97.729%
2025-07-02	14.2000	14.2000	14.2000	14.2000	-3.989%	10	13	-97.465%
2025-07-01	14.7900	14.7900	14.7900	14.7900	-10.418%	1	3	-97.566%
2025-06-27	16.5100	16.5100	16.5100	16.5100	+8.618%	1	4	-97.820%
2025-06-26	15.2000	15.2000	15.2000	15.2000	+18.288%	1	4	-97.632%
2025-06-18	12.8500	12.8500	12.8500	12.8500	+18.981%	2	3	-97.198%
2025-06-10	10.8000	10.8000	10.8000	10.8000	+8.543%	1	3	-96.667%
2025-06-03	9.9500	9.9500	9.9500	9.9500	0.000%	2	2	-96.382%