Dark

MSFT20260918C660
MSFT Sep 18 2026 660.00 Call (MSFT260918C00660000)
option OPRA

EOD

Aug 3, 2026

0.1600-11.111%(-0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1000	0.1600	0.0500	0.1600	-11.111%	31	407	0.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+80.000%	1	408	-11.111%
2026-07-30	0.1700	0.2000	0.1000	0.1000	-9.091%	8	407	+60.000%
2026-07-29	0.2300	0.2300	0.0900	0.1100	-52.174%	10	406	+45.455%
2026-07-28	0.2500	0.2500	0.1600	0.2300	+53.333%	7	406	-30.435%
2026-07-27	0.2500	0.2500	0.1500	0.1500	+15.385%	4	407	+6.667%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-7.143%	1	409	+23.077%
2026-07-23	0.2100	0.2100	0.1300	0.1400	+16.667%	16	409	+14.286%
2026-07-22	0.2600	0.2600	0.1200	0.1200	-58.621%	2	402	+33.333%
2026-07-20	0.2900	0.2900	0.2900	0.2900	+38.095%	5	402	-44.828%
2026-07-17	0.2200	0.2200	0.2100	0.2100	-16.000%	5	403	-23.810%
2026-07-16	0.3000	0.3000	0.2500	0.2500	+4.167%	6	402	-36.000%
2026-07-15	0.2100	0.2400	0.2100	0.2400	+14.286%	11	402	-33.333%
2026-07-14	0.3100	0.3100	0.1900	0.2100	-32.258%	4	407	-23.810%
2026-07-10	0.3100	0.3100	0.3100	0.3100	+55.000%	8	408	-48.387%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-23.077%	10	401	-20.000%
2026-07-08	0.3800	0.3800	0.2600	0.2600	-18.750%	4	401	-38.462%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-23.810%	1	400	-50.000%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-12.500%	1	400	-61.905%
2026-06-29	0.5500	0.5500	0.4800	0.4800	+60.000%	4	400	-66.667%
2026-06-25	0.3400	0.3900	0.3000	0.3000	-42.308%	104	399	-46.667%
2026-06-23	0.6500	0.6500	0.5200	0.5200	+1.961%	2	395	-69.231%
2026-06-22	0.5300	0.5300	0.5000	0.5100	-15.000%	4	396	-68.627%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-1.639%	1	399	-73.333%
2026-06-17	0.6000	0.6200	0.6000	0.6100	-1.613%	30	399	-73.770%
2026-06-16	0.4600	0.6900	0.4600	0.6200	-11.429%	3	399	-74.194%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+6.061%	1	398	-77.143%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-5.714%	1	397	-75.758%
2026-06-09	0.7700	0.7700	0.7000	0.7000	-12.500%	2	396	-77.143%
2026-06-08	0.8500	0.8500	0.8000	0.8000	-12.088%	2	397	-80.000%
2026-06-05	1.0000	1.0000	0.8800	0.9100	-22.222%	14	399	-82.418%
2026-06-04	1.3500	1.3500	1.1700	1.1700	-16.429%	5	399	-86.325%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-24.324%	1	399	-88.571%
2026-06-02	1.9400	1.9400	1.8500	1.8500	-29.924%	22	398	-91.351%
2026-06-01	2.5000	2.6400	2.4000	2.6400	+100.000%	121	398	-93.939%
2026-05-29	1.1700	1.4100	1.1700	1.3200	+46.667%	17	378	-87.879%
2026-05-28	0.7500	0.9400	0.7500	0.9000	+20.000%	10	384	-82.222%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-1.316%	20	383	-78.667%
2026-05-21	0.8000	0.8000	0.7600	0.7600	-5.000%	2	383	-78.947%
2026-05-20	0.7600	0.8000	0.7600	0.8000	-11.111%	81	383	-80.000%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+23.288%	3	363	-82.222%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+28.070%	1	363	-78.082%
2026-05-08	0.6200	0.6200	0.5700	0.5700	-17.391%	55	364	-71.930%
2026-05-07	0.7800	0.7800	0.6800	0.6900	-41.026%	100	364	-76.812%
2026-04-30	1.1700	1.1700	1.1700	1.1700	-8.594%	1	291	-86.325%
2026-04-29	1.3100	1.3100	1.2800	1.2800	-14.667%	11	291	-87.500%
2026-04-28	1.5000	1.5000	1.5000	1.5000	+42.857%	1	290	-89.333%
2026-04-23	1.0200	1.0500	1.0200	1.0500	-15.323%	14	290	-84.762%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+30.526%	1	285	-87.097%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-5.941%	50	248	-83.158%
2026-04-20	1.0400	1.0400	1.0100	1.0100	-18.548%	200	248	-84.158%
2026-04-17	1.2400	1.2400	1.2400	1.2400	+21.569%	50	248	-87.097%
2026-04-14	1.0800	1.0800	1.0200	1.0200	+148.780%	2	198	-84.314%
2026-04-13	0.4100	0.4100	0.4100	0.4100	+41.379%	1	198	-60.976%
2026-04-06	0.2900	0.2900	0.2900	0.2900	-46.296%	27	197	-44.828%
2026-03-19	0.5400	0.5400	0.5400	0.5400	0.000%	3	173	-70.370%
2026-03-18	0.5400	0.5400	0.5400	0.5400	-15.625%	1	173	-70.370%
2026-03-13	0.6400	0.6400	0.6400	0.6400	-8.571%	3	172	-75.000%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-19.540%	1	169	-77.143%
2026-03-09	0.8700	0.8700	0.8700	0.8700	-22.321%	1	169	-81.609%
2026-03-05	1.1000	1.1200	1.0900	1.1200	-1.754%	12	169	-85.714%
2026-03-03	1.1400	1.1400	1.1400	1.1400	-0.870%	1	174	-85.965%
2026-02-27	1.1100	1.1700	1.1000	1.1500	-4.959%	9	174	-86.087%
2026-02-26	1.1800	1.2100	1.1800	1.2100	+14.151%	2	173	-86.777%
2026-02-25	1.1100	1.1100	1.0600	1.0600	+30.864%	2	173	-84.906%
2026-02-23	0.9300	0.9300	0.8100	0.8100	-22.857%	10	173	-80.247%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-16.000%	5	171	-84.762%
2026-02-13	1.2400	1.2500	1.2400	1.2500	-17.763%	7	171	-87.200%
2026-02-09	1.5200	1.5200	1.5200	1.5200	+24.590%	3	171	-89.474%
2026-02-06	1.2200	1.2200	1.2200	1.2200	+0.826%	5	168	-86.885%
2026-02-05	1.1400	1.2100	1.1400	1.2100	-10.370%	9	168	-86.777%
2026-02-04	1.3600	1.3600	1.3500	1.3500	-27.807%	4	166	-88.148%
2026-01-30	1.8700	1.8700	1.8700	1.8700	+1.081%	2	165	-91.444%
2026-01-29	1.8500	1.8500	1.8500	1.8500	-62.168%	2	163	-91.351%
2026-01-28	4.5000	4.8900	4.5000	4.8900	+132.857%	39	163	-96.728%
2026-01-21	2.1000	2.1000	2.1000	2.1000	-25.000%	1	159	-92.381%
2026-01-14	2.7700	2.8000	2.7700	2.8000	-11.111%	2	158	-94.286%
2026-01-13	3.1500	3.1500	3.1500	3.1500	-14.865%	1	156	-94.921%
2026-01-12	3.7000	3.7000	3.7000	3.7000	+4.225%	1	156	-95.676%
2026-01-05	3.5500	3.5500	3.5500	3.5500	-5.333%	1	156	-95.493%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-16.667%	20	156	-95.733%
2025-12-31	4.6000	4.6000	4.5000	4.5000	-4.051%	6	159	-96.444%
2025-12-29	4.9900	4.9900	4.6900	4.6900	-11.342%	12	159	-96.588%
2025-12-22	5.3700	5.3700	5.2900	5.2900	-4.685%	2	159	-96.975%
2025-12-18	5.5500	5.5500	5.5500	5.5500	+12.121%	21	159	-97.117%
2025-12-17	4.9500	4.9500	4.9500	4.9500	-1.000%	3	159	-96.768%
2025-12-16	5.0000	5.0000	5.0000	5.0000	0.000%	1	156	-96.800%
2025-12-15	4.9500	5.0000	4.9500	5.0000	-19.355%	6	155	-96.800%
2025-12-12	6.2000	6.2000	6.2000	6.2000	-6.061%	2	149	-97.419%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-10.811%	5	148	-97.576%
2025-12-02	7.3600	7.4000	7.3600	7.4000	+1.509%	7	153	-97.838%
2025-12-01	7.2900	7.2900	7.2900	7.2900	+18.537%	1	150	-97.805%
2025-11-21	6.1400	6.1700	6.0500	6.1500	-13.380%	67	150	-97.398%
2025-11-20	7.2000	7.2000	7.1000	7.1000	-10.127%	4	114	-97.746%
2025-11-19	8.3000	8.4500	7.9000	7.9000	-15.957%	6	116	-97.975%
2025-11-18	9.6000	9.6000	9.1000	9.4000	-16.071%	6	110	-98.298%
2025-11-14	11.2000	11.2000	11.2000	11.2000	-0.885%	1	105	-98.571%
2025-11-13	11.3000	11.3000	11.3000	11.3000	+3.860%	2	104	-98.584%
2025-11-11	10.6000	10.8800	10.6000	10.8800	-1.982%	2	106	-98.529%
2025-11-10	11.0400	11.1000	11.0400	11.1000	+6.220%	3	105	-98.559%
2025-11-07	10.1500	10.4500	10.1500	10.4500	-4.128%	3	104	-98.469%
2025-11-06	11.4000	11.4000	10.9000	10.9000	-9.167%	13	101	-98.532%
2025-11-05	12.1400	12.1400	11.9500	12.0000	-0.332%	10	97	-98.667%
2025-11-04	12.4500	12.4500	12.0400	12.0400	-14.000%	52	95	-98.671%
2025-10-31	14.0000	14.0000	14.0000	14.0000	-1.060%	3	120	-98.857%
2025-10-30	16.6000	16.6000	14.1500	14.1500	-31.807%	22	120	-98.869%
2025-10-29	19.9000	20.7500	19.5900	20.7500	+0.387%	41	120	-99.229%
2025-10-28	21.0100	21.6700	20.4500	20.6700	+27.278%	39	125	-99.226%
2025-10-27	16.4500	16.4500	16.0500	16.2400	+13.171%	11	116	-99.015%
2025-10-24	14.3500	14.3500	14.3500	14.3500	+0.280%	50	116	-98.885%
2025-10-23	13.6300	14.3700	13.6300	14.3100	+17.391%	32	85	-98.882%
2025-10-20	12.0400	12.3400	12.0300	12.1900	-2.869%	45	82	-98.687%
2025-10-17	11.8500	12.5500	11.8500	12.5500	+5.907%	29	107	-98.725%
2025-10-16	12.3900	12.6000	11.8500	11.8500	-1.250%	5	118	-98.650%
2025-10-14	12.0000	12.0000	12.0000	12.0000	-2.676%	1	118	-98.667%
2025-10-13	12.3300	12.3300	12.3300	12.3300	+1.066%	1	119	-98.702%
2025-10-10	12.9500	12.9900	12.2000	12.2000	-11.594%	11	118	-98.689%
2025-10-09	13.7500	13.8000	13.7500	13.8000	-2.748%	5	119	-98.841%
2025-10-08	14.1900	14.1900	14.1900	14.1900	-1.799%	1	117	-98.872%
2025-10-07	14.0500	14.4500	13.8700	14.4500	-6.593%	7	117	-98.893%
2025-10-06	14.1400	15.5900	13.8700	15.4700	+25.977%	38	117	-98.966%
2025-10-03	12.4700	12.6600	12.2400	12.2800	+0.656%	24	132	-98.697%
2025-10-02	12.2000	12.2000	12.2000	12.2000	-3.405%	1	132	-98.689%
2025-10-01	12.6300	12.6300	12.6300	12.6300	+8.879%	1	132	-98.733%
2025-09-29	11.6300	11.6300	11.6000	11.6000	+5.936%	11	132	-98.621%
2025-09-26	10.5000	10.9500	10.5000	10.9500	+7.670%	32	124	-98.539%
2025-09-25	10.4500	10.4500	10.1700	10.1700	-11.948%	8	152	-98.427%
2025-09-19	11.5800	11.5800	11.4400	11.5500	+0.173%	12	152	-98.615%
2025-09-18	11.7700	11.8100	11.3600	11.5300	+1.586%	26	151	-98.612%
2025-09-16	11.7600	11.7800	11.3500	11.3500	-6.584%	5	164	-98.590%
2025-09-15	11.4600	12.1500	11.3000	12.1500	+7.143%	31	163	-98.683%
2025-09-12	10.5000	11.7100	10.5000	11.3400	+22.595%	17	170	-98.589%
2025-09-11	9.3800	9.3800	9.2500	9.2500	+16.352%	4	171	-98.270%
2025-09-05	8.9000	8.9100	7.9500	7.9500	-20.500%	12	170	-97.987%
2025-09-04	9.5400	10.2500	9.5000	10.0000	+3.306%	20	165	-98.400%
2025-09-03	10.3100	10.3100	9.6100	9.6800	-10.536%	26	155	-98.347%
2025-08-29	10.5400	10.8200	10.5400	10.8200	+10.521%	22	131	-98.521%
2025-08-27	9.9000	9.9000	9.7900	9.7900	+1.979%	2	131	-98.366%
2025-08-26	9.6000	9.6000	9.6000	9.6000	-6.341%	1	133	-98.333%
2025-08-25	10.2500	10.2500	10.2500	10.2500	-4.473%	1	133	-98.439%
2025-08-22	10.5000	10.7800	10.4300	10.7300	+0.093%	18	133	-98.509%
2025-08-21	10.7300	10.8200	10.6500	10.7200	-4.456%	12	129	-98.507%
2025-08-19	11.8200	11.8300	11.1800	11.2200	-9.662%	23	129	-98.574%
2025-08-18	13.7000	13.7000	12.4200	12.4200	-13.870%	11	129	-98.712%
2025-08-15	14.2500	14.4900	14.1600	14.4200	+3.000%	21	129	-98.890%
2025-08-14	14.3300	14.3900	13.9600	14.0000	-11.672%	22	129	-98.857%
2025-08-12	14.7500	15.9000	14.7500	15.8500	+12.014%	12	129	-98.991%
2025-08-11	14.5000	15.2900	14.1500	14.1500	-1.394%	60	119	-98.869%
2025-08-08	14.2500	14.3500	14.2500	14.3500	+1.773%	45	77	-98.885%
2025-08-07	14.1000	14.1000	14.1000	14.1000	-10.590%	9	39	-98.865%
2025-08-06	15.7700	15.7700	15.7700	15.7700	-13.636%	1	30	-98.985%
2025-08-04	18.0100	18.2700	18.0100	18.2600	+4.343%	20	31	-99.124%
2025-07-31	17.9600	18.3400	17.5000	17.5000	+38.889%	3	26	-99.086%
2025-07-24	12.6000	12.6000	12.6000	12.6000	+9.091%	1	24	-98.730%
2025-07-22	11.5500	11.5500	11.5500	11.5500	-8.983%	1	24	-98.615%
2025-07-18	12.6000	12.6900	12.6000	12.6900	-2.008%	4	23	-98.739%
2025-07-17	12.8100	13.2700	12.8100	12.9500	+6.322%	18	22	-98.764%
2025-07-15	11.7600	12.2000	11.7600	12.1800	+4.014%	3	9	-98.686%
2025-07-09	11.7100	11.7100	11.7100	11.7100	+22.234%	1	7	-98.634%
2025-07-02	9.5800	9.5800	9.5800	9.5800	-15.595%	1	8	-98.330%
2025-06-27	11.4000	11.4000	11.3500	11.3500	+13.500%	5	8	-98.590%
2025-06-25	10.0000	10.0000	10.0000	10.0000	+6.952%	1	5	-98.400%
2025-06-23	9.3500	9.3500	9.3500	9.3500	+5.650%	1	4	-98.289%
2025-06-18	8.6000	8.9500	8.5600	8.8500	0.000%	5	0	-98.192%