Dark

MSFT20260918C700
MSFT Sep 18 2026 700.00 Call (MSFT260918C00700000)
option OPRA

EOD

Aug 3, 2026

0.0800+300.000%(+0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1700	0.1700	0.0700	0.0800	+300.000%	20	1,490	0.000%
2026-07-31	0.0500	0.1000	0.0200	0.0200	-60.000%	14	1,488	+300.000%
2026-07-30	0.0700	0.0800	0.0500	0.0500	-37.500%	11	1,481	+60.000%
2026-07-29	0.0500	0.0800	0.0500	0.0800	-46.667%	63	1,485	0.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,433	-46.667%
2026-07-24	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,432	-20.000%
2026-07-23	0.1000	0.1200	0.0900	0.0900	-40.000%	15	1,433	-11.111%
2026-07-22	0.2300	0.2300	0.1500	0.1500	+50.000%	4	1,437	-46.667%
2026-07-21	0.2700	0.2700	0.1000	0.1000	-23.077%	11	1,435	-20.000%
2026-07-20	0.2600	0.2600	0.1300	0.1300	0.000%	4	1,435	-38.462%
2026-07-17	0.2000	0.2700	0.1300	0.1300	-35.000%	8	1,436	-38.462%
2026-07-16	0.2700	0.2700	0.1600	0.2000	+17.647%	20	1,434	-60.000%
2026-07-15	0.1500	0.1700	0.1500	0.1700	-32.000%	11	1,431	-52.941%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+56.250%	1	1,422	-68.000%
2026-07-13	0.2600	0.2600	0.1600	0.1600	0.000%	4	1,422	-50.000%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,422	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-33.333%	3	1,422	-20.000%
2026-07-08	0.3100	0.3100	0.1500	0.1500	-25.000%	3	1,421	-46.667%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-4.762%	3	1,421	-60.000%
2026-07-06	0.3000	0.3000	0.2100	0.2100	-27.586%	8	1,420	-61.905%
2026-07-02	0.2900	0.3000	0.2300	0.2900	-6.452%	301	1,119	-72.414%
2026-07-01	0.3600	0.3600	0.3100	0.3100	+3.333%	68	1,119	-74.194%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,120	-73.333%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+37.931%	10	1,121	-80.000%
2026-06-25	0.3500	0.3800	0.2900	0.2900	-17.143%	8	1,121	-72.414%
2026-06-24	0.3300	0.3500	0.3300	0.3500	+6.061%	3	1,115	-77.143%
2026-06-23	0.3800	0.3800	0.3300	0.3300	-8.333%	4	1,113	-75.758%
2026-06-22	0.4400	0.4400	0.3600	0.3600	-28.000%	12	1,113	-77.778%
2026-06-18	0.5000	0.5000	0.4700	0.5000	+21.951%	23	1,120	-84.000%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-10.870%	1	1,120	-80.488%
2026-06-16	0.4300	0.4600	0.4300	0.4600	+2.222%	3	1,120	-82.609%
2026-06-15	0.4700	0.4700	0.4500	0.4500	-10.000%	2	1,119	-82.222%
2026-06-12	0.4500	0.5000	0.4500	0.5000	+31.579%	2	1,118	-84.000%
2026-06-11	0.4000	0.4000	0.3700	0.3800	-11.628%	32	1,118	-78.947%
2026-06-10	0.4500	0.4500	0.4200	0.4300	-4.444%	24	1,126	-81.395%
2026-06-09	0.5500	0.5600	0.4500	0.4500	-16.667%	5	1,125	-82.222%
2026-06-08	0.5500	0.5800	0.5400	0.5400	-5.263%	25	1,125	-85.185%
2026-06-05	0.7500	0.7500	0.5700	0.5700	-27.848%	11	1,121	-85.965%
2026-06-04	0.9500	0.9500	0.7900	0.7900	-17.708%	6	1,128	-89.873%
2026-06-03	1.0000	1.0000	0.8400	0.9600	-13.514%	19	1,131	-91.667%
2026-06-02	1.2500	1.2800	1.1100	1.1100	-36.932%	10	1,126	-92.793%
2026-06-01	1.1000	1.7700	1.1000	1.7600	+76.000%	289	1,127	-95.455%
2026-05-29	0.6800	1.0000	0.6800	1.0000	+69.492%	117	966	-92.000%
2026-05-28	0.6000	0.6100	0.5600	0.5900	+47.500%	7	955	-86.441%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-20.000%	8	956	-80.000%
2026-05-26	0.4900	0.5000	0.4900	0.5000	+2.041%	4	959	-84.000%
2026-05-21	0.4900	0.4900	0.4900	0.4900	+22.500%	1	959	-83.673%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-34.426%	1	959	-80.000%
2026-05-18	0.5000	0.6100	0.5000	0.6100	+15.094%	2	959	-86.885%
2026-05-15	0.5000	0.5400	0.4900	0.5300	+26.190%	9	959	-84.906%
2026-05-14	0.3400	0.4200	0.3400	0.4200	+10.526%	2	953	-80.952%
2026-05-13	0.4000	0.4000	0.3700	0.3800	-11.628%	54	952	-78.947%
2026-05-08	0.4300	0.4300	0.4300	0.4300	+2.381%	3	952	-81.395%
2026-05-07	0.4200	0.4200	0.4200	0.4200	+68.000%	1	952	-80.952%
2026-05-06	0.3300	0.3300	0.2500	0.2500	-21.875%	2	952	-68.000%
2026-05-04	0.4200	0.4200	0.3200	0.3200	-23.810%	4	952	-75.000%
2026-04-30	0.3100	0.4200	0.3100	0.4200	-50.588%	11	951	-80.952%
2026-04-29	0.8000	0.8500	0.8000	0.8500	-10.526%	8	951	-90.588%
2026-04-28	0.8900	0.9500	0.8900	0.9500	+5.556%	7	952	-91.579%
2026-04-27	0.8000	0.9000	0.8000	0.9000	+12.500%	2	958	-91.111%
2026-04-24	0.7700	0.8000	0.7700	0.8000	+6.667%	16	958	-90.000%
2026-04-23	0.7000	0.7500	0.7000	0.7500	-5.063%	3	958	-89.333%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+3.947%	1	958	-89.873%
2026-04-17	0.9100	0.9100	0.7500	0.7600	-6.173%	45	958	-89.474%
2026-04-16	0.8500	0.8800	0.7500	0.8100	+5.195%	37	933	-90.123%
2026-04-15	0.7000	0.8000	0.7000	0.7700	+22.222%	3	927	-89.610%
2026-04-14	0.7300	0.7300	0.6300	0.6300	+57.500%	18	927	-87.302%
2026-04-13	0.2700	0.4000	0.2700	0.4000	+110.526%	142	918	-80.000%
2026-04-09	0.2900	0.2900	0.1700	0.1900	+5.556%	4	1,003	-57.895%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-41.935%	1	1,002	-55.556%
2026-04-02	0.3500	0.3500	0.3100	0.3100	+72.222%	101	963	-74.194%
2026-03-30	0.1600	0.1800	0.1600	0.1800	-14.286%	6	963	-55.556%
2026-03-27	0.2200	0.2200	0.2100	0.2100	-38.235%	14	963	-61.905%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-8.108%	1	963	-76.471%
2026-03-17	0.3800	0.3800	0.3700	0.3700	-7.500%	3	964	-78.378%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-9.091%	1	965	-80.000%
2026-03-12	0.4100	0.4400	0.4100	0.4400	+4.762%	3	965	-81.818%
2026-03-11	0.4300	0.4300	0.3800	0.4200	-16.000%	4	964	-80.952%
2026-03-09	0.5000	0.5000	0.5000	0.5000	-15.254%	1	964	-84.000%
2026-03-06	0.5900	0.5900	0.5900	0.5900	-10.606%	1	965	-86.441%
2026-03-05	0.6600	0.6600	0.6600	0.6600	-2.941%	1	965	-87.879%
2026-03-04	0.6800	0.6800	0.6800	0.6800	-4.225%	20	966	-88.235%
2026-03-02	0.7100	0.7100	0.7100	0.7100	-2.740%	1	986	-88.732%
2026-02-26	0.7200	0.7800	0.7200	0.7300	+14.063%	11	985	-89.041%
2026-02-24	0.6700	0.6800	0.6400	0.6400	+12.281%	25	992	-87.500%
2026-02-23	0.5800	0.5800	0.5700	0.5700	-9.524%	6	972	-85.965%
2026-02-20	0.6000	0.6300	0.6000	0.6300	-8.696%	2	968	-87.302%
2026-02-19	0.6900	0.6900	0.6900	0.6900	+4.545%	1	969	-88.406%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-5.714%	1	968	-87.879%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-12.500%	7	968	-88.571%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-9.091%	3	961	-90.000%
2026-02-11	0.9400	0.9400	0.8800	0.8800	-16.190%	2	961	-90.909%
2026-02-10	1.1800	1.1900	1.0500	1.0500	+2.941%	4	961	-92.381%
2026-02-09	1.0000	1.0300	1.0000	1.0200	+17.241%	15	963	-92.157%
2026-02-06	0.8600	0.8900	0.8600	0.8700	+20.833%	3	963	-90.805%
2026-02-05	0.7100	0.8100	0.7100	0.7200	-17.241%	22	962	-88.889%
2026-02-04	0.8100	0.9500	0.8100	0.8700	+11.538%	26	959	-90.805%
2026-02-03	0.9000	0.9000	0.7800	0.7800	-16.129%	26	971	-89.744%
2026-02-02	1.0900	1.0900	0.9000	0.9300	-22.500%	10	976	-91.398%
2026-01-30	1.2600	1.2600	1.1500	1.2000	-17.241%	32	978	-93.333%
2026-01-29	1.0500	1.4500	1.0500	1.4500	-50.000%	78	965	-94.483%
2026-01-28	2.7300	2.9000	2.7000	2.9000	+4.317%	22	977	-97.241%
2026-01-27	2.7800	2.8000	2.7800	2.7800	+23.556%	4	977	-97.122%
2026-01-26	2.3300	2.3500	2.2500	2.2500	+2.273%	15	977	-96.444%
2026-01-23	1.8900	2.2000	1.8900	2.2000	+66.667%	18	974	-96.364%
2026-01-22	1.2000	1.3500	1.2000	1.3200	+24.528%	20	972	-93.939%
2026-01-21	1.1600	1.1600	1.0600	1.0600	-17.829%	10	961	-92.453%
2026-01-20	1.2900	1.2900	1.2900	1.2900	-21.341%	1	962	-93.798%
2026-01-15	1.6400	1.6400	1.6400	1.6400	+4.459%	6	962	-95.122%
2026-01-14	1.8100	1.8100	1.5700	1.5700	-17.368%	4	968	-94.904%
2026-01-13	1.9000	1.9000	1.7800	1.9000	-10.798%	5	968	-95.789%
2026-01-09	2.1600	2.1600	2.1300	2.1300	-1.389%	12	967	-96.244%
2026-01-08	2.1600	2.1600	2.1600	2.1600	-15.953%	2	963	-96.296%
2026-01-07	2.5700	2.5700	2.5700	2.5700	+24.757%	1	961	-96.887%
2026-01-06	1.9400	2.0700	1.9400	2.0600	+5.102%	31	962	-96.117%
2026-01-05	2.0000	2.0000	1.9600	1.9600	-7.981%	7	943	-95.918%
2026-01-02	2.1300	2.1500	2.1300	2.1300	-16.142%	4	943	-96.244%
2025-12-31	2.5900	2.5900	2.5400	2.5400	-8.303%	10	947	-96.850%
2025-12-30	2.7700	2.7700	2.7700	2.7700	-7.667%	1	947	-97.112%
2025-12-22	3.1500	3.1500	3.0000	3.0000	-6.250%	2	946	-97.333%
2025-12-19	3.2500	3.2500	3.2000	3.2000	-5.882%	255	946	-97.500%
2025-12-18	3.4700	3.4700	3.4000	3.4000	+13.333%	2	947	-97.647%
2025-12-17	2.8600	3.0000	2.8500	3.0000	+0.671%	72	947	-97.333%
2025-12-16	3.0500	3.0500	2.9800	2.9800	-3.871%	58	891	-97.315%
2025-12-15	3.5500	3.5500	3.1000	3.1000	-25.301%	277	885	-97.419%
2025-12-12	4.1500	4.1500	4.1500	4.1500	-1.190%	2	613	-98.072%
2025-12-11	4.1200	4.2000	4.1200	4.2000	+2.439%	33	613	-98.095%
2025-12-10	4.1500	4.2000	3.9500	4.1000	-16.327%	90	583	-98.049%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+2.725%	1	517	-98.367%
2025-12-08	4.7700	4.7700	4.7700	4.7700	+22.308%	2	518	-98.323%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-17.021%	2	518	-97.949%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+2.845%	1	516	-98.298%
2025-11-26	4.2000	4.5700	4.2000	4.5700	+26.944%	4	519	-98.249%
2025-11-25	3.4500	3.6000	3.4500	3.6000	+5.882%	2	519	-97.778%
2025-11-24	3.5000	3.5500	3.3300	3.4000	-2.857%	14	518	-97.647%
2025-11-21	4.4000	4.4000	3.4800	3.5000	-22.222%	12	510	-97.714%
2025-11-20	5.0800	5.0800	4.5000	4.5000	-11.765%	6	504	-98.222%
2025-11-19	5.9200	5.9200	5.0600	5.1000	-12.821%	37	500	-98.431%
2025-11-18	6.5000	6.5000	5.8500	5.8500	-15.584%	53	495	-98.632%
2025-11-17	6.9300	6.9300	6.9300	6.9300	-8.816%	4	478	-98.846%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+9.353%	1	478	-98.947%
2025-11-12	6.9500	6.9500	6.9500	6.9500	-5.442%	1	477	-98.849%
2025-11-11	7.2000	7.3500	7.2000	7.3500	+2.083%	2	476	-98.912%
2025-11-10	7.4500	7.4500	7.1500	7.2000	+2.710%	4	476	-98.889%
2025-11-07	6.6000	7.0100	6.6000	7.0100	-0.567%	6	476	-98.859%
2025-11-06	7.5000	7.5000	6.8500	7.0500	-9.615%	18	474	-98.865%
2025-11-05	7.7500	7.8000	7.7500	7.8000	-1.266%	4	475	-98.974%
2025-11-04	8.0000	8.0000	7.7100	7.9000	-2.469%	7	473	-98.987%
2025-11-03	9.0000	9.0000	8.1000	8.1000	-12.903%	4	471	-99.012%
2025-10-31	8.8500	9.3000	8.8500	9.3000	-3.125%	3	471	-99.140%
2025-10-30	10.5500	10.5500	9.6000	9.6000	-31.915%	12	470	-99.167%
2025-10-29	13.8000	14.1000	13.0600	14.1000	+4.522%	95	467	-99.433%
2025-10-28	13.8100	14.4500	12.7500	13.4900	+29.338%	60	457	-99.407%
2025-10-27	9.7500	10.6000	9.7500	10.4300	+14.741%	43	462	-99.233%
2025-10-24	8.9500	9.0900	8.9000	9.0900	+1.564%	3	462	-99.120%
2025-10-23	8.9500	8.9500	8.9500	8.9500	-1.864%	1	463	-99.106%
2025-10-22	8.7000	9.1200	8.7000	9.1200	+20.000%	44	463	-99.123%
2025-10-21	7.6000	7.6000	7.6000	7.6000	+0.662%	1	495	-98.947%
2025-10-20	7.5500	7.5500	7.5500	7.5500	+2.027%	8	495	-98.940%
2025-10-17	7.4000	7.4000	7.4000	7.4000	-3.646%	20	503	-98.919%
2025-10-16	7.8500	7.8500	7.6800	7.6800	+1.722%	2	503	-98.958%
2025-10-14	7.5500	7.5500	7.5500	7.5500	+0.667%	1	504	-98.940%
2025-10-13	7.8000	7.8000	7.5000	7.5000	-2.344%	23	503	-98.933%
2025-10-10	8.9200	8.9200	7.6800	7.6800	-11.724%	12	488	-98.958%
2025-10-09	8.5700	8.8500	8.5700	8.7000	-2.466%	45	479	-99.080%
2025-10-07	8.8600	8.9200	8.7200	8.9200	-9.442%	3	470	-99.103%
2025-10-06	8.1000	9.8500	8.1000	9.8500	+23.899%	11	470	-99.188%
2025-10-03	7.5000	7.9500	7.5000	7.9500	+8.904%	9	478	-98.994%
2025-10-02	7.3000	7.3000	7.3000	7.3000	-0.950%	3	485	-98.904%
2025-10-01	7.3700	7.3700	7.3700	7.3700	+3.803%	2	482	-98.915%
2025-09-29	7.1000	7.1000	7.1000	7.1000	+13.600%	1	482	-98.873%
2025-09-25	6.2000	6.2500	6.2000	6.2500	-8.759%	20	483	-98.720%
2025-09-24	6.8500	6.8500	6.8500	6.8500	-5.647%	1	498	-98.832%
2025-09-23	7.2600	7.2600	7.2600	7.2600	-7.516%	1	497	-98.898%
2025-09-22	7.8500	7.8500	7.8500	7.8500	+7.534%	5	497	-98.981%
2025-09-18	7.3000	7.3000	7.3000	7.3000	+8.148%	1	492	-98.904%
2025-09-17	6.7500	6.7500	6.7500	6.7500	-10.000%	4	491	-98.815%
2025-09-16	7.5000	7.5000	7.5000	7.5000	0.000%	2	487	-98.933%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+2.319%	1	487	-98.933%
2025-09-12	6.1000	7.3300	6.1000	7.3300	+28.596%	12	487	-98.909%
2025-09-11	5.4700	5.7000	5.3200	5.7000	+1.786%	8	487	-98.596%
2025-09-10	5.4500	5.6000	5.4000	5.6000	+12.224%	21	488	-98.571%
2025-09-08	5.1000	5.3600	4.9900	4.9900	+3.958%	3	478	-98.397%
2025-09-05	4.8000	4.8000	4.8000	4.8000	-17.241%	1	477	-98.333%
2025-09-03	6.0700	6.0700	5.8000	5.8000	-0.855%	5	477	-98.621%
2025-09-02	5.8500	5.8500	5.8500	5.8500	-5.645%	3	476	-98.632%
2025-08-27	5.8000	6.2000	5.8000	6.2000	+3.333%	2	476	-98.710%
2025-08-26	5.9500	6.0000	5.9500	6.0000	-2.439%	7	468	-98.667%
2025-08-25	6.0800	6.1600	6.0800	6.1500	-2.381%	3	468	-98.699%
2025-08-22	6.5800	6.7400	6.3000	6.3000	-3.374%	6	465	-98.730%
2025-08-21	6.5400	6.5400	6.5200	6.5200	-14.771%	38	463	-98.773%
2025-08-18	8.2000	8.2000	7.6500	7.6500	-12.969%	7	425	-98.954%
2025-08-14	8.7900	8.7900	8.7900	8.7900	-8.438%	1	425	-99.090%
2025-08-13	9.6000	9.6000	9.6000	9.6000	+5.263%	1	424	-99.167%
2025-08-08	9.1000	9.1200	9.1000	9.1200	-5.979%	3	423	-99.123%
2025-08-07	9.7000	9.7000	9.7000	9.7000	-2.020%	1	420	-99.175%
2025-08-06	9.7500	9.9000	9.7500	9.9000	-10.000%	2	420	-99.192%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-3.509%	1	419	-99.273%
2025-08-04	10.9000	11.7100	10.9000	11.4000	+15.736%	42	418	-99.298%
2025-08-01	9.8500	9.8500	9.8500	9.8500	-12.444%	1	404	-99.188%
2025-07-31	14.7500	14.7500	11.0400	11.2500	+43.495%	21	404	-99.289%
2025-07-28	8.0000	8.0000	7.8400	7.8400	+11.206%	7	407	-98.980%
2025-07-22	7.1400	7.1400	7.0500	7.0500	-9.266%	3	402	-98.865%
2025-07-18	7.6500	7.7700	7.6500	7.7700	-6.386%	11	399	-98.970%
2025-07-17	7.7500	8.3000	7.7500	8.3000	+18.571%	21	398	-99.036%
2025-07-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	398	-98.857%
2025-07-09	7.0000	7.0000	7.0000	7.0000	+7.034%	2	397	-98.857%
2025-07-08	6.5400	6.5400	6.5400	6.5400	+9.916%	10	397	-98.777%
2025-07-02	5.9500	5.9500	5.9500	5.9500	-14.756%	1	403	-98.655%
2025-07-01	6.9800	6.9800	6.9800	6.9800	-2.378%	10	403	-98.854%
2025-06-30	7.0000	7.1500	7.0000	7.1500	-3.378%	2	393	-98.881%
2025-06-27	7.4000	7.4000	7.4000	7.4000	+3.208%	1	393	-98.919%
2025-06-26	6.6000	7.1700	6.6000	7.1700	+16.585%	2	392	-98.884%
2025-06-25	6.1000	6.1500	5.9500	6.1500	+2.500%	3	390	-98.699%
2025-06-24	6.1500	6.1500	5.9500	6.0000	+3.448%	63	388	-98.667%
2025-06-23	4.6500	5.8000	4.6500	5.8000	+11.538%	74	387	-98.621%
2025-06-13	5.2000	5.2000	5.2000	5.2000	0.000%	700	350	-98.462%