Dark

MSFT20260918C640
MSFT Sep 18 2026 640.00 Call (MSFT260918C00640000)
option OPRA

EOD

Aug 3, 2026

0.2300+155.556%(+0.1400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2400	0.2400	0.1700	0.2300	+155.556%	11	1,134	0.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-30.769%	3	1,136	+155.556%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-18.750%	3	1,135	+76.923%
2026-07-29	0.2200	0.2200	0.0800	0.1600	+33.333%	7	1,137	+43.750%
2026-07-28	0.2500	0.2500	0.1200	0.1200	-7.692%	5	1,137	+91.667%
2026-07-27	0.2400	0.2400	0.1300	0.1300	-13.333%	3	1,139	+76.923%
2026-07-24	0.2300	0.2300	0.1500	0.1500	+7.143%	2	1,139	+53.333%
2026-07-22	0.2700	0.2700	0.1400	0.1400	-51.724%	3	1,138	+64.286%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,138	-20.690%
2026-07-20	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,138	-23.333%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,139	-23.333%
2026-07-16	0.2100	0.3500	0.2100	0.3500	-14.634%	8	1,139	-34.286%
2026-07-15	0.3100	0.4100	0.3100	0.4100	+41.379%	5	1,141	-43.902%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,142	-20.690%
2026-07-13	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,142	-28.125%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+3.226%	3	1,141	-28.125%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-27.907%	4	1,139	-25.806%
2026-07-07	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,137	-46.512%
2026-06-30	0.4300	0.4300	0.4300	0.4300	-8.511%	3	1,137	-46.512%
2026-06-25	0.4200	0.4700	0.4100	0.4700	-6.000%	6	1,135	-51.064%
2026-06-24	0.7000	0.7000	0.5000	0.5000	-12.281%	2	1,135	-54.000%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-26.923%	2	1,134	-59.649%
2026-06-18	0.7800	0.7800	0.7800	0.7800	0.000%	1	1,132	-70.513%
2026-06-16	0.7800	0.8000	0.7800	0.7800	+52.941%	1,011	1,132	-70.513%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-36.250%	1	144	-54.902%
2026-06-12	0.7800	0.8000	0.7800	0.8000	+17.647%	2	143	-71.250%
2026-06-11	0.7100	0.7500	0.6800	0.6800	-9.333%	3	144	-66.176%
2026-06-10	0.7600	0.7600	0.7500	0.7500	-8.537%	6	141	-69.333%
2026-06-09	1.3000	1.3000	0.8200	0.8200	-21.154%	7	146	-71.951%
2026-06-08	1.0400	1.0400	1.0400	1.0400	-7.965%	2	139	-77.885%
2026-06-05	1.2000	1.2000	1.1300	1.1300	-29.375%	3	137	-79.646%
2026-06-03	1.9300	1.9300	1.6000	1.6000	-25.926%	5	134	-85.625%
2026-06-02	2.3500	2.3500	2.1500	2.1600	-34.545%	5	133	-89.352%
2026-06-01	2.9300	3.5000	2.9300	3.3000	+96.429%	9	130	-93.030%
2026-05-29	1.6000	1.6800	1.6000	1.6800	+55.556%	22	131	-86.310%
2026-05-28	0.9500	1.2500	0.9500	1.0800	+31.707%	22	148	-78.704%
2026-05-27	0.8600	0.8600	0.8200	0.8200	-9.890%	4	155	-71.951%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-10.784%	1	152	-74.725%
2026-05-20	1.0200	1.0200	1.0200	1.0200	+6.250%	1	151	-77.451%
2026-05-19	0.9600	0.9600	0.9600	0.9600	-15.044%	1	150	-76.042%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+46.753%	10	150	-79.646%
2026-05-07	0.8000	0.8000	0.7600	0.7700	+32.759%	4	146	-70.130%
2026-05-05	0.6100	0.6100	0.5800	0.5800	-3.333%	19	145	-60.345%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-30.233%	1	138	-61.667%
2026-04-30	0.8600	0.8600	0.8600	0.8600	-46.250%	1	138	-73.256%
2026-04-29	1.7100	1.7100	1.6000	1.6000	+8.108%	2	138	-85.625%
2026-04-24	1.4800	1.4800	1.4800	1.4800	+11.278%	1	137	-84.459%
2026-04-23	1.3300	1.3300	1.3300	1.3300	-9.524%	1	137	-82.707%
2026-04-17	1.4700	1.4700	1.4700	1.4700	+6.522%	1	137	-84.354%
2026-04-15	1.3900	1.4000	1.3800	1.3800	+10.400%	8	138	-83.333%
2026-04-14	1.2400	1.2500	1.2400	1.2500	+52.439%	3	135	-81.600%
2026-04-13	0.5000	0.8200	0.5000	0.8200	+134.286%	8	138	-71.951%
2026-04-06	0.3800	0.3800	0.3500	0.3500	+16.667%	2	134	-34.286%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-16.667%	1	135	-23.333%
2026-03-30	0.3600	0.3600	0.3600	0.3600	-14.286%	1	135	-36.111%
2026-03-27	0.4200	0.4200	0.4200	0.4200	0.000%	1	135	-45.238%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-41.667%	1	135	-45.238%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-20.000%	3	134	-68.056%
2026-03-13	0.8600	0.9000	0.8600	0.9000	-8.163%	2	137	-74.444%
2026-03-11	0.9800	0.9800	0.9800	0.9800	-33.333%	1	138	-76.531%
2026-03-02	1.4700	1.4700	1.4700	1.4700	+6.522%	1	137	-84.354%
2026-02-27	1.3800	1.3800	1.3800	1.3800	-13.208%	3	138	-83.333%
2026-02-26	1.5900	1.5900	1.5900	1.5900	+20.455%	1	135	-85.535%
2026-02-25	1.3200	1.3200	1.3200	1.3200	+21.101%	1	135	-82.576%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-31.013%	1	135	-78.899%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-5.389%	1	136	-85.443%
2026-02-12	1.5000	1.6700	1.5000	1.6700	-16.500%	4	136	-86.228%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+27.389%	1	137	-88.500%
2026-02-06	1.5400	1.5700	1.4700	1.5700	+8.276%	30	137	-85.350%
2026-02-05	1.4400	1.4500	1.4400	1.4500	-18.994%	4	143	-84.138%
2026-02-04	1.6500	1.7900	1.6500	1.7900	+13.291%	18	141	-87.151%
2026-02-03	1.5800	1.5800	1.5800	1.5800	-27.523%	1	133	-85.443%
2026-02-02	2.2400	2.2400	2.1800	2.1800	-9.167%	3	132	-89.450%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-15.789%	1	135	-90.417%
2026-01-29	2.5200	2.8500	2.4500	2.8500	-53.659%	3	135	-91.930%
2026-01-28	6.1500	6.1500	6.1500	6.1500	-0.806%	1	134	-96.260%
2026-01-27	5.8500	6.2000	5.8500	6.2000	+19.231%	4	134	-96.290%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+1.961%	3	134	-95.577%
2026-01-23	4.9000	5.2000	4.9000	5.1000	+54.545%	10	131	-95.490%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+14.583%	2	130	-93.030%
2026-01-21	2.8800	2.8800	2.8800	2.8800	-7.097%	1	130	-92.014%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-19.689%	1	129	-92.581%
2026-01-15	3.8600	3.8600	3.8600	3.8600	-3.741%	1	128	-94.041%
2026-01-14	4.0100	4.0100	4.0100	4.0100	-8.028%	2	128	-94.264%
2026-01-13	4.6600	4.6600	4.3600	4.3600	-13.663%	7	128	-94.725%
2026-01-09	5.0500	5.0500	5.0500	5.0500	+7.447%	1	128	-95.446%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-5.051%	1	128	-95.106%
2026-01-02	5.1500	5.1500	4.8500	4.9500	-20.161%	18	129	-95.354%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-6.061%	1	131	-96.290%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+3.937%	1	131	-96.515%
2025-12-16	6.3500	6.3500	6.3500	6.3500	-1.398%	1	132	-96.378%
2025-12-15	6.4400	6.4400	6.4400	6.4400	-16.364%	1	132	-96.429%
2025-12-12	7.7000	7.7000	7.7000	7.7000	-11.494%	2	132	-97.013%
2025-12-03	8.7000	8.7000	8.7000	8.7000	-12.563%	1	130	-97.356%
2025-11-28	10.2000	10.2000	9.9500	9.9500	+25.949%	4	129	-97.688%
2025-11-25	7.8000	7.9000	7.8000	7.9000	-1.863%	2	126	-97.089%
2025-11-21	9.0000	9.0000	7.7500	8.0500	-11.246%	12	126	-97.143%
2025-11-20	10.3000	10.4500	9.0700	9.0700	-11.942%	6	125	-97.464%
2025-11-19	10.5000	10.5000	10.0000	10.3000	-12.712%	8	122	-97.767%
2025-11-18	12.8000	12.8000	11.4000	11.8000	-16.901%	11	120	-98.051%
2025-11-14	14.2000	14.2000	14.2000	14.2000	-5.017%	1	119	-98.380%
2025-11-13	14.9500	14.9500	14.9500	14.9500	+4.912%	3	118	-98.462%
2025-11-12	14.2500	14.2500	14.2500	14.2500	+0.707%	1	121	-98.386%
2025-11-10	13.8000	14.1500	13.8000	14.1500	+7.605%	3	121	-98.375%
2025-11-07	12.6500	13.1500	12.6500	13.1500	-0.303%	2	121	-98.251%
2025-11-06	14.4000	14.4000	13.1900	13.1900	-11.595%	62	121	-98.256%
2025-11-05	14.9200	14.9200	14.9200	14.9200	-12.235%	10	152	-98.458%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-3.901%	1	152	-98.647%
2025-10-31	18.6100	18.6100	17.6900	17.6900	-4.223%	2	152	-98.700%
2025-10-30	20.6600	20.7300	18.4700	18.4700	-24.766%	14	152	-98.755%
2025-10-29	24.7500	24.7500	24.5500	24.5500	-2.657%	12	153	-99.063%
2025-10-28	23.8900	26.1100	23.8900	25.2200	+23.627%	42	151	-99.088%
2025-10-27	19.0000	20.4000	19.0000	20.4000	+14.286%	20	129	-98.873%
2025-10-24	17.8500	17.8500	17.8500	17.8500	-0.446%	15	129	-98.711%
2025-10-23	17.6500	18.0000	17.3100	17.9300	+5.471%	69	130	-98.717%
2025-10-22	17.5000	17.5000	17.0000	17.0000	+7.595%	46	133	-98.647%
2025-10-21	15.1500	15.8000	15.1500	15.8000	+2.265%	18	178	-98.544%
2025-10-20	15.2700	15.4500	15.2700	15.4500	-4.865%	13	193	-98.511%
2025-10-16	15.7000	16.2400	15.7000	16.2400	-1.277%	6	193	-98.584%
2025-10-15	16.4500	16.4500	16.4500	16.4500	+2.110%	1	193	-98.602%
2025-10-13	16.1100	16.1100	16.1100	16.1100	-8.414%	1	194	-98.572%
2025-10-09	17.5900	17.5900	17.5900	17.5900	-4.246%	1	194	-98.692%
2025-10-08	18.3700	18.3700	18.3700	18.3700	-4.621%	1	193	-98.748%
2025-10-06	18.7100	19.2600	18.7100	19.2600	+24.098%	2	193	-98.806%
2025-10-03	15.8800	16.2400	15.5200	15.5200	+5.078%	24	191	-98.518%
2025-09-29	14.7700	14.7700	14.7700	14.7700	+13.790%	2	191	-98.443%
2025-09-25	13.3800	13.3800	12.9800	12.9800	-8.269%	8	191	-98.228%
2025-09-24	14.3000	14.3000	14.1500	14.1500	-8.827%	4	191	-98.375%
2025-09-22	15.0000	15.5200	15.0000	15.5200	+6.447%	6	191	-98.518%
2025-09-19	14.8100	14.8500	14.5800	14.5800	+0.413%	12	186	-98.422%
2025-09-18	14.8000	14.9100	14.3500	14.5200	-0.684%	31	186	-98.416%
2025-09-16	14.9400	14.9400	14.6200	14.6200	-4.756%	4	186	-98.427%
2025-09-15	14.4000	15.4300	14.4000	15.3500	+6.820%	18	186	-98.502%
2025-09-12	14.8400	14.9900	14.3700	14.3700	+21.266%	17	186	-98.399%
2025-09-10	11.5500	11.8500	11.3600	11.8500	+8.815%	27	189	-98.059%
2025-09-09	10.9000	11.0900	10.8700	10.8900	-2.332%	5	196	-97.888%
2025-09-08	11.1500	11.1500	11.1500	11.1500	+8.147%	1	197	-97.937%
2025-09-05	11.4600	11.5300	10.3100	10.3100	-19.891%	14	197	-97.769%
2025-09-04	12.9300	13.1800	12.8700	12.8700	+3.373%	22	199	-98.213%
2025-09-03	13.1500	13.2500	12.3600	12.4500	-2.734%	24	188	-98.153%
2025-09-02	12.3700	12.8000	12.3000	12.8000	-7.914%	16	187	-98.203%
2025-08-29	13.4700	13.9000	13.4200	13.9000	+4.590%	23	186	-98.345%
2025-08-28	13.0700	13.2900	12.9800	13.2900	+2.074%	8	186	-98.269%
2025-08-27	12.3900	13.0200	12.3900	13.0200	+9.045%	30	186	-98.233%
2025-08-26	12.7200	12.7200	11.9400	11.9400	-8.506%	20	186	-98.074%
2025-08-25	13.3500	13.3500	12.9000	13.0500	-5.229%	58	186	-98.238%
2025-08-22	13.4000	13.8100	13.4000	13.7700	+0.145%	23	136	-98.330%
2025-08-21	13.7300	13.8200	13.5400	13.7500	-4.910%	11	136	-98.327%
2025-08-19	14.2600	14.4600	14.2600	14.4600	-19.082%	2	135	-98.409%
2025-08-14	18.0000	18.0000	17.8700	17.8700	+3.295%	6	135	-98.713%
2025-08-13	17.4500	17.4500	17.3000	17.3000	-2.973%	3	135	-98.671%
2025-08-11	17.8300	17.8300	17.8300	17.8300	-8.470%	2	133	-98.710%
2025-08-07	19.4800	19.4800	19.4800	19.4800	-7.414%	2	135	-98.819%
2025-08-05	21.0400	21.0400	21.0400	21.0400	-5.693%	1	133	-98.907%
2025-08-04	21.8800	22.3100	21.8800	22.3100	+15.000%	6	133	-98.969%
2025-08-01	19.4000	19.4000	19.4000	19.4000	-11.294%	1	127	-98.814%
2025-07-31	23.6500	24.6800	21.8700	21.8700	+36.773%	22	128	-98.948%
2025-07-28	16.0500	16.0500	15.7500	15.9900	-8.103%	5	106	-98.562%
2025-07-25	17.4000	17.4000	17.4000	17.4000	+20.666%	7	109	-98.678%
2025-07-22	14.4200	14.4200	14.4200	14.4200	-3.545%	1	113	-98.405%
2025-07-18	14.9500	15.3000	14.9500	14.9500	+5.282%	50	112	-98.462%
2025-07-10	14.2000	14.2000	14.2000	14.2000	+7.903%	2	62	-98.380%
2025-07-08	13.4300	13.4300	12.8500	13.1600	-4.982%	4	64	-98.252%
2025-07-07	13.8500	13.8500	13.8500	13.8500	+15.417%	1	65	-98.339%
2025-07-02	12.0000	12.0000	12.0000	12.0000	-16.084%	1	66	-98.083%
2025-06-30	14.0500	14.3000	14.0500	14.3000	-0.694%	45	66	-98.392%
2025-06-27	14.4000	14.4000	14.4000	14.4000	+31.028%	15	22	-98.403%
2025-06-18	10.9900	10.9900	10.9900	10.9900	+7.220%	1	7	-97.907%
2025-06-09	10.2500	10.2500	10.2500	10.2500	+17.143%	5	7	-97.756%
2025-06-03	8.7500	8.7500	8.7500	8.7500	+1.156%	1	2	-97.371%
2025-05-29	8.6500	8.6500	8.6500	8.6500	0.000%	1	1	-97.341%