Dark

MSFT20260918C680
MSFT Sep 18 2026 680.00 Call (MSFT260918C00680000)
option OPRA

EOD

Aug 3, 2026

0.1200+100.000%(+0.0600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1300	0.1700	0.0900	0.1200	+100.000%	16	3,256	0.000%
2026-07-31	0.1900	0.1900	0.0400	0.0600	-25.000%	44	3,254	+100.000%
2026-07-30	0.0700	0.1500	0.0400	0.0800	+100.000%	8	3,261	+50.000%
2026-07-29	0.0500	0.0700	0.0400	0.0400	-80.952%	37	3,264	+200.000%
2026-07-28	0.2200	0.2200	0.2100	0.2100	-4.545%	4	3,269	-42.857%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+120.000%	1	3,265	-45.455%
2026-07-24	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,264	+20.000%
2026-07-23	0.1700	0.1700	0.0900	0.0900	+350.000%	6	3,263	+33.333%
2026-07-22	0.1900	0.1900	0.0200	0.0200	-86.667%	7	3,262	+500.000%
2026-07-21	0.1500	0.1700	0.1100	0.1500	0.000%	5	3,259	-20.000%
2026-07-20	0.3200	0.3200	0.1500	0.1500	-42.308%	5	3,262	-20.000%
2026-07-17	0.3800	0.3800	0.2600	0.2600	+44.444%	4	3,258	-53.846%
2026-07-16	0.3700	0.3700	0.1800	0.1800	-18.182%	24	3,254	-33.333%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-12.000%	1	3,231	-45.455%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-10.714%	1	3,230	-52.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	0.000%	5	3,229	-57.143%
2026-07-06	0.3000	0.3000	0.2800	0.2800	+16.667%	5	3,229	-57.143%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-45.455%	7	3,228	-50.000%
2026-06-23	0.4400	0.4400	0.4400	0.4400	+7.317%	3	3,231	-72.727%
2026-06-22	0.4000	0.4100	0.4000	0.4100	-25.455%	2	3,228	-70.732%
2026-06-18	0.4400	0.5800	0.4400	0.5500	+19.565%	28	3,225	-78.182%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+6.977%	3	3,225	-73.913%
2026-06-12	0.4600	0.4600	0.4300	0.4300	0.000%	21	3,225	-72.093%
2026-06-11	0.5000	0.5000	0.4300	0.4300	-15.686%	44	3,225	-72.093%
2026-06-10	0.5800	0.5800	0.5100	0.5100	-3.774%	5	3,225	-76.471%
2026-06-09	0.6500	0.6500	0.5000	0.5300	-17.188%	40	3,224	-77.358%
2026-06-08	0.7000	0.7000	0.6400	0.6400	-12.329%	11	3,224	-81.250%
2026-06-05	0.8000	0.8000	0.7300	0.7300	-27.000%	9	3,224	-83.562%
2026-06-04	1.1500	1.1500	0.9600	1.0000	-9.091%	19	3,224	-88.000%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-26.667%	7	3,222	-89.091%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-27.184%	11	3,222	-92.000%
2026-06-01	1.7500	2.1200	1.7500	2.0600	+94.340%	83	3,222	-94.175%
2026-05-29	1.0600	1.0600	1.0300	1.0600	+89.286%	35	3,222	-88.679%
2026-05-28	0.8500	0.8500	0.5300	0.5600	-25.333%	3,259	3,222	-78.571%
2026-05-18	0.6500	0.7500	0.6500	0.7500	+7.143%	2	381	-84.000%
2026-05-15	0.8000	0.8000	0.7000	0.7000	+25.000%	4	381	-82.857%
2026-05-14	0.5000	0.5700	0.5000	0.5600	+27.273%	105	381	-78.571%
2026-05-13	0.4400	0.4600	0.4400	0.4400	0.000%	4	482	-72.727%
2026-05-12	0.7000	0.7000	0.4400	0.4400	-8.333%	4	482	-72.727%
2026-05-11	0.5200	0.5200	0.4800	0.4800	0.000%	22	482	-75.000%
2026-05-07	0.5500	0.5500	0.4400	0.4800	-33.333%	103	480	-75.000%
2026-05-05	0.7200	0.7200	0.7200	0.7200	+18.033%	1	381	-83.333%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-35.789%	1	381	-80.328%
2026-04-29	1.0100	1.0100	0.9500	0.9500	-20.168%	26	381	-87.368%
2026-04-28	1.1300	1.1900	1.1300	1.1900	+11.215%	4	381	-89.916%
2026-04-27	1.0000	1.0700	1.0000	1.0700	+5.941%	17	380	-88.785%
2026-04-24	0.9400	1.0100	0.9400	1.0100	+18.824%	42	370	-88.119%
2026-04-23	0.9000	0.9000	0.8500	0.8500	-12.371%	3	371	-85.882%
2026-04-22	0.9900	0.9900	0.9500	0.9700	+2.105%	12	371	-87.629%
2026-04-21	0.9500	0.9500	0.9300	0.9500	+18.750%	16	378	-87.368%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-20.000%	1	378	-85.000%
2026-04-17	1.0600	1.1500	1.0000	1.0000	-1.961%	148	378	-88.000%
2026-04-16	0.9900	1.0700	0.9900	1.0200	+7.368%	40	477	-88.235%
2026-04-15	0.8300	0.9800	0.8300	0.9500	+10.465%	44	475	-87.368%
2026-04-14	0.8700	0.9500	0.8300	0.8600	+65.385%	66	503	-86.047%
2026-04-13	0.4200	0.5200	0.4200	0.5200	+62.500%	122	480	-76.923%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+6.667%	1	361	-62.500%
2026-04-09	0.2600	0.3000	0.2600	0.3000	-3.226%	11	360	-60.000%
2026-03-31	0.2900	0.3100	0.2600	0.3100	+29.167%	8	349	-61.290%
2026-03-30	0.2500	0.2500	0.2400	0.2400	-11.111%	4	343	-50.000%
2026-03-26	0.2700	0.2700	0.2700	0.2700	-18.182%	25	343	-55.556%
2026-03-25	0.3300	0.3300	0.3300	0.3300	-15.385%	10	337	-63.636%
2026-03-23	0.4000	0.4000	0.3800	0.3900	-23.529%	4	329	-69.231%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-7.273%	5	330	-76.471%
2026-03-13	0.5500	0.5500	0.5500	0.5500	+3.774%	10	325	-78.182%
2026-03-12	0.5300	0.5300	0.5300	0.5300	0.000%	2	315	-77.358%
2026-03-10	0.5900	0.5900	0.5300	0.5300	-18.462%	9	315	-77.358%
2026-03-09	0.6500	0.6500	0.6500	0.6500	-25.287%	10	310	-81.538%
2026-03-04	0.8000	0.8700	0.7300	0.8700	+1.163%	34	305	-86.207%
2026-03-02	0.9300	0.9300	0.8600	0.8600	-2.273%	11	286	-86.047%
2026-02-27	0.8800	0.8800	0.8800	0.8800	-7.368%	3	276	-86.364%
2026-02-26	0.9500	0.9500	0.9500	0.9500	+3.261%	12	276	-87.368%
2026-02-25	0.7900	0.9200	0.7900	0.9200	+33.333%	68	274	-86.957%
2026-02-24	0.6700	0.6900	0.6700	0.6900	-1.429%	6	274	-82.609%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	276	-82.857%
2026-02-19	0.8500	0.8500	0.8500	0.8500	0.000%	5	276	-85.882%
2026-02-18	0.8500	0.8500	0.8500	0.8500	-1.163%	1	276	-85.882%
2026-02-17	0.8600	0.8600	0.8600	0.8600	-9.474%	5	277	-86.047%
2026-02-13	0.9600	0.9600	0.9500	0.9500	-11.215%	15	275	-87.368%
2026-02-12	1.0700	1.0700	1.0700	1.0700	-0.926%	5	275	-88.785%
2026-02-11	1.1200	1.1200	1.0800	1.0800	-30.769%	2	275	-88.889%
2026-02-10	1.5600	1.5600	1.5600	1.5600	+23.810%	1	275	-92.308%
2026-02-09	1.2500	1.2600	1.2500	1.2600	+24.752%	11	275	-90.476%
2026-02-06	0.9400	1.0100	0.9400	1.0100	+7.447%	20	282	-88.119%
2026-02-05	0.9000	0.9400	0.9000	0.9400	-12.150%	10	286	-87.234%
2026-02-04	1.1000	1.1600	1.0700	1.0700	+4.902%	4	286	-88.785%
2026-02-03	1.0900	1.0900	1.0200	1.0200	-14.286%	10	286	-88.235%
2026-02-02	1.3300	1.3300	1.1900	1.1900	-19.048%	23	283	-89.916%
2026-01-30	1.6000	1.6000	1.4700	1.4700	-10.366%	32	272	-91.837%
2026-01-29	1.5000	1.6600	1.4000	1.6400	-55.676%	39	270	-92.683%
2026-01-28	3.3500	3.7000	3.3500	3.7000	+1.928%	26	282	-96.757%
2026-01-27	3.6300	3.6300	3.6300	3.6300	+11.692%	5	280	-96.694%
2026-01-26	3.2500	3.2500	3.2500	3.2500	+8.333%	3	280	-96.308%
2026-01-23	2.4800	3.1000	2.4800	3.0000	+71.429%	5	283	-96.000%
2026-01-22	1.8400	1.8400	1.7500	1.7500	+17.450%	10	284	-93.143%
2026-01-21	1.5000	1.5300	1.4300	1.4900	-11.310%	20	290	-91.946%
2026-01-20	1.6800	1.6800	1.6800	1.6800	-23.636%	1	283	-92.857%
2026-01-15	2.1200	2.2000	2.1200	2.2000	-9.091%	2	284	-94.545%
2026-01-14	2.4200	2.4200	2.4200	2.4200	+0.833%	2	284	-95.041%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-14.286%	1	283	-95.000%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-2.098%	2	283	-95.714%
2026-01-09	2.7200	2.8600	2.7200	2.8600	+0.351%	15	281	-95.804%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-12.308%	1	274	-95.789%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+20.818%	2	274	-96.308%
2026-01-05	2.8000	2.8000	2.6500	2.6900	-20.882%	64	274	-95.539%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-2.857%	1	259	-96.471%
2025-12-30	3.6700	3.6700	3.5000	3.5000	-1.408%	21	259	-96.571%
2025-12-29	3.5500	3.5500	3.5500	3.5500	-4.826%	1	258	-96.620%
2025-12-26	3.7300	3.7300	3.7300	3.7300	-16.180%	1	258	-96.783%
2025-12-18	4.4500	4.4500	4.4500	4.4500	+15.584%	1	259	-97.303%
2025-12-17	3.6500	3.8500	3.6000	3.8500	-1.282%	4	258	-96.883%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-1.266%	2	259	-96.923%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-19.057%	1	257	-96.962%
2025-12-12	5.0500	5.0500	4.8700	4.8800	-6.154%	13	256	-97.541%
2025-12-10	5.2000	5.2000	5.1500	5.2000	-14.894%	3	255	-97.692%
2025-12-08	6.2000	6.2000	6.1100	6.1100	+15.283%	3	253	-98.036%
2025-12-05	5.4500	5.4500	5.3000	5.3000	+3.922%	2	252	-97.736%
2025-12-04	5.1000	5.1000	5.1000	5.1000	+0.990%	1	253	-97.647%
2025-12-03	5.0000	5.3000	5.0000	5.0500	-9.821%	3	253	-97.624%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-2.098%	1	252	-97.857%
2025-12-01	5.5200	5.7200	5.5200	5.7200	-3.704%	2	251	-97.902%
2025-11-26	5.2500	5.9400	5.2500	5.9400	+22.474%	4	248	-97.980%
2025-11-25	4.1500	4.8500	4.1500	4.8500	+10.731%	6	248	-97.526%
2025-11-24	4.3500	4.3800	4.3500	4.3800	-9.691%	38	247	-97.260%
2025-11-21	5.6000	5.6000	4.7300	4.8500	-16.235%	9	260	-97.526%
2025-11-20	6.1500	6.1500	5.7900	5.7900	-12.006%	2	252	-97.927%
2025-11-19	7.5000	7.5000	6.5800	6.5800	-11.678%	3	252	-98.176%
2025-11-18	7.5000	7.5000	7.1500	7.4500	-20.321%	6	252	-98.389%
2025-11-14	9.3500	9.3500	9.3500	9.3500	+2.747%	1	249	-98.717%
2025-11-10	9.1500	9.1500	9.1000	9.1000	+10.976%	2	248	-98.681%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-4.540%	3	249	-98.537%
2025-11-06	8.7000	8.7000	8.5900	8.5900	-12.792%	2	247	-98.603%
2025-11-05	9.8500	9.8500	9.8500	9.8500	-2.668%	1	246	-98.782%
2025-11-04	10.1500	10.1500	10.1200	10.1200	-1.268%	2	245	-98.814%
2025-11-03	10.8000	10.8000	10.2500	10.2500	-7.658%	3	242	-98.829%
2025-10-31	10.8500	11.1000	10.8500	11.1000	-1.770%	17	242	-98.919%
2025-10-30	11.9800	11.9800	11.3000	11.3000	-33.017%	25	243	-98.938%
2025-10-29	16.3500	16.8700	16.0900	16.8700	+0.417%	65	238	-99.289%
2025-10-28	16.8000	17.7400	16.3500	16.8000	+27.369%	58	240	-99.286%
2025-10-27	13.1000	13.1900	13.1000	13.1900	+17.140%	120	120	-99.090%
2025-10-24	11.2900	11.2900	11.2100	11.2600	+0.987%	4	120	-98.934%
2025-10-23	11.1500	11.1500	11.1500	11.1500	+10.287%	2	119	-98.924%
2025-10-10	10.3900	10.3900	9.9800	10.1100	-12.087%	19	119	-98.813%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+3.791%	2	131	-98.957%
2025-10-07	11.9000	11.9000	11.0800	11.0800	-10.428%	3	130	-98.917%
2025-10-06	11.2300	12.3700	10.9900	12.3700	+31.596%	20	130	-99.030%
2025-10-02	9.3500	9.4000	9.3100	9.4000	+5.028%	7	132	-98.723%
2025-09-24	8.9500	8.9500	8.9500	8.9500	-4.787%	2	128	-98.659%
2025-09-19	9.4000	9.4000	9.4000	9.4000	+12.038%	1	128	-98.723%
2025-09-12	8.3900	8.3900	8.3900	8.3900	+19.857%	1	128	-98.570%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+7.692%	3	128	-98.286%
2025-09-09	6.5000	6.5000	6.5000	6.5000	0.000%	3	128	-98.154%
2025-09-08	6.5000	6.5000	6.5000	6.5000	+3.175%	1	125	-98.154%
2025-09-05	7.0800	7.0800	6.3000	6.3000	-20.253%	10	126	-98.095%
2025-09-04	7.5000	7.9000	7.5000	7.9000	-7.059%	5	127	-98.481%
2025-08-29	8.5000	8.5000	8.5000	8.5000	-1.163%	1	123	-98.588%
2025-08-28	8.6000	8.6000	8.6000	8.6000	+19.444%	5	123	-98.605%
2025-08-26	7.2800	7.2800	7.2000	7.2000	-10.559%	6	118	-98.333%
2025-08-22	8.1500	8.1500	8.0500	8.0500	-3.129%	2	123	-98.509%
2025-08-21	8.2100	8.3100	8.2100	8.3100	+2.593%	2	121	-98.556%
2025-08-20	8.4500	8.4500	8.1000	8.1000	-7.429%	2	122	-98.519%
2025-08-19	9.0500	9.0500	8.7500	8.7500	-15.865%	30	122	-98.629%
2025-08-18	10.4500	10.4500	10.4000	10.4000	-8.127%	6	136	-98.846%
2025-08-15	11.5200	11.5200	11.1800	11.3200	+2.443%	18	136	-98.940%
2025-08-14	11.3800	11.4700	11.0500	11.0500	+2.031%	24	127	-98.914%
2025-08-13	12.5400	12.5400	10.7200	10.8300	-2.957%	38	127	-98.892%
2025-08-11	11.6500	12.0400	11.1600	11.1600	-8.148%	20	108	-98.925%
2025-08-07	12.1500	12.1500	12.1500	12.1500	-15.625%	1	98	-99.012%
2025-08-04	14.2400	14.4800	13.9600	14.4000	+17.647%	40	98	-99.167%
2025-08-01	12.2400	12.2400	12.2400	12.2400	-11.942%	1	114	-99.020%
2025-07-31	14.7200	14.7200	13.8100	13.9000	+30.028%	32	113	-99.137%
2025-07-25	10.2500	10.6900	10.2500	10.6900	+7.437%	6	81	-98.877%
2025-07-18	9.6100	9.9500	9.6100	9.9500	+9.945%	7	75	-98.794%
2025-07-16	9.0500	9.0500	9.0500	9.0500	-3.723%	6	74	-98.674%
2025-07-15	9.4000	9.4000	9.4000	9.4000	+0.535%	2	74	-98.723%
2025-07-09	9.3500	9.3500	9.3500	9.3500	+7.595%	5	72	-98.717%
2025-07-07	8.6900	8.6900	8.6900	8.6900	-2.796%	2	68	-98.619%
2025-07-03	8.9100	8.9400	8.9100	8.9400	+20.000%	3	65	-98.658%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-17.680%	1	65	-98.389%
2025-06-30	9.0500	9.0500	9.0500	9.0500	+4.023%	1	65	-98.674%
2025-06-27	8.7500	8.7500	8.7000	8.7000	-3.867%	2	65	-98.621%
2025-06-26	8.8000	9.0500	8.8000	9.0500	+23.129%	30	66	-98.674%
2025-06-23	6.8000	7.3500	6.8000	7.3500	+28.947%	11	66	-98.367%
2025-06-10	5.9500	5.9500	5.7000	5.7000	-8.800%	4	65	-97.895%
2025-06-09	5.8200	6.2500	5.8200	6.2500	+3.993%	20	63	-98.080%
2025-06-06	6.0600	6.0600	5.9500	6.0100	+13.826%	6	43	-98.003%
2025-06-04	5.3500	5.3500	5.2200	5.2800	-2.222%	3	43	-97.727%
2025-06-02	5.3500	5.4000	5.3500	5.4000	+0.935%	2	41	-97.778%
2025-05-29	5.3500	5.3500	5.3500	5.3500	-3.604%	1	40	-97.757%
2025-05-27	5.6000	5.6000	5.5500	5.5500	+3.933%	10	40	-97.838%
2025-05-23	5.2000	5.3400	5.2000	5.3400	0.000%	60	0	-97.753%