Dark

MSFT20260918C670
MSFT Sep 18 2026 670.00 Call (MSFT260918C00670000)
option OPRA

EOD

Aug 3, 2026

0.1300+116.667%(+0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1200	0.2000	0.1200	0.1300	+116.667%	17	484	0.000%
2026-07-31	0.1100	0.1100	0.0600	0.0600	-25.000%	5	484	+116.667%
2026-07-30	0.2000	0.2000	0.0800	0.0800	-71.429%	7	486	+62.500%
2026-07-29	0.0900	0.2800	0.0900	0.2800	+250.000%	9	482	-53.571%
2026-07-28	0.2200	0.2200	0.0800	0.0800	-27.273%	11	482	+62.500%
2026-07-27	0.2200	0.2200	0.1100	0.1100	-50.000%	8	474	+18.182%
2026-07-24	0.2200	0.2200	0.2200	0.2200	+57.143%	1	469	-40.909%
2026-07-23	0.2000	0.2000	0.1400	0.1400	+16.667%	8	470	-7.143%
2026-07-22	0.1300	0.1300	0.1200	0.1200	-29.412%	12	475	+8.333%
2026-07-21	0.1300	0.1800	0.1300	0.1700	+30.769%	12	468	-23.529%
2026-07-20	0.2600	0.2600	0.1300	0.1300	-13.333%	11	466	0.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-40.000%	4	461	-13.333%
2026-07-16	0.2600	0.2900	0.1500	0.2500	+8.696%	14	465	-48.000%
2026-07-15	0.2300	0.2300	0.2300	0.2300	+15.000%	2	458	-43.478%
2026-07-14	0.1700	0.2900	0.1700	0.2000	0.000%	6	460	-35.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-23.077%	8	457	-35.000%
2026-07-07	0.3300	0.3300	0.2600	0.2600	-53.571%	9	457	-50.000%
2026-06-29	0.5600	0.5600	0.5600	0.5600	+40.000%	1	449	-76.786%
2026-06-23	0.4700	0.4700	0.4000	0.4000	-32.203%	5	449	-67.500%
2026-06-10	0.5900	0.5900	0.5900	0.5900	-16.901%	2	446	-77.966%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-34.862%	1	445	-81.690%
2026-06-04	1.3500	1.3500	1.0900	1.0900	-11.382%	2	445	-88.073%
2026-06-03	1.0900	1.2300	1.0900	1.2300	-30.508%	6	443	-89.431%
2026-06-02	1.6700	1.8000	1.6700	1.7700	-14.078%	8	441	-92.655%
2026-06-01	1.8000	2.2800	1.8000	2.0600	+74.576%	130	436	-93.689%
2026-05-29	0.9500	1.1800	0.9500	1.1800	+59.459%	4	396	-88.983%
2026-05-28	0.8400	0.8700	0.7400	0.7400	+17.460%	103	395	-82.432%
2026-05-26	0.6200	0.6300	0.6200	0.6300	-4.545%	5	294	-79.365%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-8.333%	20	289	-80.303%
2026-05-21	0.7600	0.7600	0.7200	0.7200	+2.857%	4	284	-81.944%
2026-05-20	0.5900	0.7000	0.5900	0.7000	-2.778%	2	284	-81.429%
2026-05-18	0.7200	0.7200	0.7200	0.7200	-8.861%	8	278	-81.944%
2026-05-15	1.0300	1.0300	0.7500	0.7900	+19.697%	5	278	-83.544%
2026-05-14	0.6600	0.6600	0.6600	0.6600	+88.571%	10	276	-80.303%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-30.000%	11	276	-62.857%
2026-04-30	0.5300	0.5300	0.5000	0.5000	-53.271%	12	287	-74.000%
2026-04-29	1.1500	1.1500	1.0700	1.0700	-15.748%	11	282	-87.850%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+23.301%	1	291	-89.764%
2026-04-24	1.0300	1.0300	1.0300	1.0300	+19.767%	1	290	-87.379%
2026-04-20	0.9100	0.9100	0.8600	0.8600	-23.214%	40	289	-84.884%
2026-04-17	1.2300	1.2300	1.1200	1.1200	+21.739%	2	289	-88.393%
2026-04-14	0.9300	0.9900	0.9200	0.9200	+70.370%	8	290	-85.870%
2026-04-13	0.5400	0.5400	0.5400	0.5400	+200.000%	3	287	-75.926%
2026-04-09	0.2500	0.2500	0.1800	0.1800	-33.333%	4	284	-27.778%
2026-03-31	0.2700	0.2700	0.2700	0.2700	+8.000%	1	285	-51.852%
2026-03-30	0.2800	0.2800	0.2500	0.2500	-40.476%	2	286	-48.000%
2026-03-24	0.4200	0.4200	0.4200	0.4200	-2.326%	1	286	-69.048%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-15.686%	1	286	-69.767%
2026-03-18	0.5100	0.5100	0.5100	0.5100	0.000%	1	287	-74.510%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-17.742%	1	286	-74.510%
2026-03-10	0.6200	0.6200	0.6200	0.6200	-31.111%	4	286	-79.032%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-3.226%	1	286	-85.556%
2026-03-04	0.9300	0.9300	0.9300	0.9300	-5.102%	1	286	-86.022%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+5.376%	10	286	-86.735%
2026-02-25	0.9300	0.9300	0.9300	0.9300	+13.415%	3	286	-86.022%
2026-02-24	0.8200	0.8200	0.8200	0.8200	-6.818%	3	286	-84.146%
2026-02-20	0.8800	0.8800	0.8800	0.8800	-2.222%	5	286	-85.227%
2026-02-19	0.9800	0.9800	0.9000	0.9000	-15.094%	5	286	-85.556%
2026-02-13	1.0600	1.0600	1.0600	1.0600	-37.278%	1	289	-87.736%
2026-02-10	1.6900	1.6900	1.6900	1.6900	+24.265%	2	289	-92.308%
2026-02-09	1.3300	1.4000	1.3300	1.3600	+23.636%	4	291	-90.441%
2026-02-06	1.0900	1.1000	1.0900	1.1000	+6.796%	10	294	-88.182%
2026-02-05	1.0300	1.1000	1.0300	1.0300	-13.445%	3	289	-87.379%
2026-02-04	1.1700	1.2200	1.1700	1.1900	+5.310%	6	289	-89.076%
2026-02-03	1.1000	1.1300	1.1000	1.1300	-38.919%	9	284	-88.496%
2026-01-30	2.3400	2.3400	1.8500	1.8500	-10.194%	2	284	-92.973%
2026-01-29	1.7900	2.0600	1.7500	2.0600	-51.415%	9	284	-93.689%
2026-01-28	4.1000	4.2400	3.9500	4.2400	-1.395%	51	281	-96.934%
2026-01-27	4.2500	4.3000	4.2500	4.3000	+36.508%	143	272	-96.977%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+17.978%	2	200	-95.873%
2026-01-14	2.6700	2.6700	2.6700	2.6700	-5.654%	2	200	-95.131%
2026-01-13	2.8300	2.8300	2.8300	2.8300	-14.759%	1	200	-95.406%
2026-01-09	3.2000	3.3200	3.2000	3.3200	-3.768%	2	200	-96.084%
2026-01-08	3.5000	3.5000	3.4500	3.4500	-6.250%	6	201	-96.232%
2026-01-07	3.6800	3.6800	3.6800	3.6800	+17.572%	1	199	-96.467%
2026-01-06	3.0000	3.1300	3.0000	3.1300	-4.863%	2	199	-95.847%
2026-01-02	3.2900	3.2900	3.2900	3.2900	-23.488%	1	201	-96.049%
2025-12-26	4.4300	4.4300	4.3000	4.3000	0.000%	3	201	-96.977%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-24.429%	1	200	-96.977%
2025-12-10	5.6900	5.6900	5.6900	5.6900	-18.714%	1	200	-97.715%
2025-12-09	6.8600	7.0000	6.8600	7.0000	+41.414%	4	199	-98.143%
2025-11-25	4.9500	4.9500	4.9500	4.9500	+2.062%	1	199	-97.374%
2025-11-24	4.8500	4.8500	4.8500	4.8500	-9.346%	1	200	-97.320%
2025-11-21	5.5000	5.6500	5.3500	5.3500	-21.898%	6	200	-97.570%
2025-11-20	6.8500	6.8500	6.8500	6.8500	-8.667%	5	195	-98.102%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-9.639%	5	190	-98.267%
2025-11-18	8.8500	8.8500	8.1500	8.3000	-17.000%	13	185	-98.434%
2025-11-14	9.4500	10.2000	9.4500	10.0000	+9.890%	11	172	-98.700%
2025-11-07	9.1000	9.1000	9.1000	9.1000	-6.667%	1	166	-98.571%
2025-11-06	9.8000	9.8600	9.7500	9.7500	-11.765%	8	165	-98.667%
2025-11-04	10.7200	11.0500	10.7200	11.0500	-10.526%	6	168	-98.824%
2025-10-31	12.3500	12.3500	12.3500	12.3500	-20.833%	1	173	-98.947%
2025-10-30	15.6000	15.6000	15.6000	15.6000	-15.994%	1	173	-99.167%
2025-10-29	18.3500	18.5700	17.7200	18.5700	-0.161%	50	173	-99.300%
2025-10-28	18.4200	19.4300	18.4200	18.6000	+27.923%	34	168	-99.301%
2025-10-27	14.5000	14.5800	14.3600	14.5400	+14.129%	5	167	-99.106%
2025-10-24	12.6500	12.7400	12.4300	12.7400	-0.078%	9	167	-98.980%
2025-10-23	12.3300	12.8200	12.1800	12.7500	+5.809%	34	169	-98.980%
2025-10-22	12.7500	12.7600	12.0500	12.0500	+11.265%	299	172	-98.921%
2025-10-20	10.9000	10.9400	10.8300	10.8300	+0.278%	13	376	-98.800%
2025-10-17	10.6500	10.8000	10.6500	10.8000	0.000%	3	372	-98.796%
2025-10-16	11.0500	11.2000	10.8000	10.8000	-2.878%	4	373	-98.796%
2025-10-13	11.1200	11.1200	11.1200	11.1200	-4.549%	1	374	-98.831%
2025-10-10	11.6500	11.6500	11.6500	11.6500	-4.898%	1	374	-98.884%
2025-10-09	12.2500	12.2500	12.2500	12.2500	-5.405%	1	373	-98.939%
2025-10-08	13.0700	13.0700	12.8500	12.9500	+4.351%	8	373	-98.996%
2025-10-07	13.0800	13.0800	12.4100	12.4100	-10.268%	54	423	-98.952%
2025-10-06	11.9800	13.8300	11.6000	13.8300	+27.465%	35	423	-99.060%
2025-10-03	11.2300	11.3500	10.8500	10.8500	+3.828%	25	429	-98.802%
2025-10-02	10.4500	10.4500	10.4500	10.4500	-6.863%	1	433	-98.756%
2025-10-01	11.2200	11.2200	11.2200	11.2200	+12.312%	1	432	-98.841%
2025-09-30	9.9900	9.9900	9.9900	9.9900	-0.100%	1	432	-98.699%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+3.093%	10	431	-98.700%
2025-09-26	9.3300	9.7000	9.3300	9.7000	+6.593%	6	421	-98.660%
2025-09-25	9.5000	9.5000	9.1000	9.1000	-6.667%	51	422	-98.571%
2025-09-24	9.7500	9.7500	9.7500	9.7500	-4.878%	10	371	-98.667%
2025-09-19	10.3700	10.4200	10.2500	10.2500	0.000%	12	371	-98.732%
2025-09-18	10.6200	10.6700	10.2100	10.2500	+3.640%	26	376	-98.732%
2025-09-17	9.8900	9.8900	9.8900	9.8900	-8.426%	1	368	-98.686%
2025-09-15	9.8500	10.8900	9.8500	10.8000	+7.249%	19	369	-98.796%
2025-09-12	10.3000	10.6300	10.0700	10.0700	+22.209%	16	360	-98.709%
2025-09-11	8.2400	8.2400	8.2400	8.2400	+17.546%	1	355	-98.422%
2025-09-05	8.0000	8.0000	7.0100	7.0100	-22.111%	14	354	-98.146%
2025-09-03	9.0000	9.0000	9.0000	9.0000	+0.784%	10	349	-98.556%
2025-09-02	8.9300	8.9300	8.9300	8.9300	-0.778%	1	349	-98.544%
2025-08-28	9.0000	9.0000	9.0000	9.0000	+2.623%	17	348	-98.556%
2025-08-27	8.7700	8.7700	8.7700	8.7700	-4.674%	1	331	-98.518%
2025-08-22	9.2500	9.2500	9.2000	9.2000	-6.788%	2	330	-98.587%
2025-08-19	10.6300	10.6800	9.8700	9.8700	-10.517%	23	328	-98.683%
2025-08-18	11.8000	11.8000	11.0300	11.0300	-13.626%	13	318	-98.821%
2025-08-15	12.7500	12.8400	12.3900	12.7700	+1.915%	18	314	-98.982%
2025-08-14	12.5000	12.8500	12.4300	12.5300	+2.621%	327	321	-98.962%
2025-08-13	13.8800	13.9300	12.1500	12.2100	-12.473%	40	42	-98.935%
2025-08-12	13.9500	13.9500	13.9500	13.9500	+11.067%	10	47	-99.068%
2025-08-11	12.9800	13.3300	12.4500	12.5600	-1.102%	22	37	-98.965%
2025-08-08	12.7000	12.7000	12.7000	12.7000	-9.286%	2	35	-98.976%
2025-08-06	14.2200	14.2200	14.0000	14.0000	-14.163%	2	35	-99.071%
2025-08-04	16.2600	16.5300	16.2600	16.3100	+18.618%	20	34	-99.203%
2025-08-01	13.6000	13.7500	13.6000	13.7500	+21.681%	15	25	-99.055%
2025-07-30	11.3000	11.3000	11.3000	11.3000	+1.986%	6	13	-98.850%
2025-07-28	11.3500	11.3500	10.8800	11.0800	-1.248%	11	18	-98.827%
2025-07-25	11.2200	11.2200	11.2200	11.2200	+2.466%	1	15	-98.841%
2025-07-22	10.9500	10.9500	10.9500	10.9500	+3.595%	2	14	-98.813%
2025-07-21	10.5700	10.5700	10.5700	10.5700	-7.281%	1	15	-98.770%
2025-07-17	11.4000	11.4000	11.4000	11.4000	+25.967%	1	14	-98.860%
2025-07-03	9.0500	9.0500	9.0500	9.0500	-8.770%	10	7	-98.564%
2025-06-30	9.9200	9.9200	9.9200	9.9200	-1.782%	1	7	-98.690%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+10.989%	2	6	-98.713%
2025-06-26	9.1000	9.1000	9.1000	9.1000	+4.000%	2	6	-98.571%
2025-06-25	8.8000	8.8000	8.7500	8.7500	+10.063%	2	4	-98.514%
2025-06-18	7.9500	7.9500	7.9500	7.9500	+15.217%	1	3	-98.365%
2025-06-11	6.9000	6.9000	6.9000	6.9000	-1.429%	3	3	-98.116%
2025-06-09	7.0000	7.0000	7.0000	7.0000	+10.236%	1	3	-98.143%
2025-06-05	6.3500	6.3500	6.3500	6.3500	+1.600%	1	4	-97.953%
2025-05-20	6.2500	6.2500	6.2500	6.2500	-3.101%	1	3	-97.920%
2025-05-19	6.3500	6.4500	6.3500	6.4500	0.000%	2	2	-97.984%