Dark

MSFT20260918C800
MSFT Sep 18 2026 800.00 Call (MSFT260918C00800000)
option OPRA

EOD

Aug 3, 2026

0.0300+200.000%(+0.0200)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0400	0.0200	0.0300	+200.000%	65	10,346	0.000%
2026-07-31	0.0100	0.0300	0.0100	0.0100	-50.000%	139	10,308	+200.000%
2026-07-30	0.0500	0.0500	0.0100	0.0200	-33.333%	78	10,427	+50.000%
2026-07-29	0.0400	0.1000	0.0100	0.0300	+50.000%	718	10,400	0.000%
2026-07-28	0.0400	0.0600	0.0200	0.0200	-66.667%	166	10,370	+50.000%
2026-07-27	0.0500	0.0600	0.0400	0.0600	+20.000%	273	10,357	-50.000%
2026-07-24	0.0400	0.0500	0.0400	0.0500	0.000%	241	10,331	-40.000%
2026-07-23	0.0400	0.0500	0.0400	0.0500	+25.000%	278	10,300	-40.000%
2026-07-22	0.0800	0.1000	0.0400	0.0400	0.000%	398	10,232	-25.000%
2026-07-21	0.0400	0.0600	0.0400	0.0400	0.000%	182	10,203	-25.000%
2026-07-20	0.0600	0.0600	0.0400	0.0400	-50.000%	20	10,214	-25.000%
2026-07-17	0.0700	0.0800	0.0600	0.0800	0.000%	48	10,204	-62.500%
2026-07-16	0.0800	0.0800	0.0700	0.0800	0.000%	5	10,183	-62.500%
2026-07-15	0.0800	0.1000	0.0700	0.0800	+14.286%	96	10,184	-62.500%
2026-07-14	0.0700	0.0700	0.0500	0.0700	+16.667%	608	10,153	-57.143%
2026-07-13	0.0700	0.0800	0.0600	0.0600	+20.000%	592	9,803	-50.000%
2026-07-10	0.1500	0.1500	0.0500	0.0500	-66.667%	23	10,045	-40.000%
2026-07-09	0.0500	0.1600	0.0500	0.1500	+50.000%	23	10,044	-80.000%
2026-07-08	0.1200	0.1200	0.0800	0.1000	+11.111%	11	10,046	-70.000%
2026-07-07	0.0900	0.1400	0.0800	0.0900	-10.000%	35	10,043	-66.667%
2026-07-06	0.1100	0.1600	0.1000	0.1000	0.000%	161	10,029	-70.000%
2026-07-02	0.1200	0.1200	0.1000	0.1000	-33.333%	4	9,995	-70.000%
2026-07-01	0.1500	0.1900	0.1200	0.1500	+7.143%	134	9,995	-80.000%
2026-06-30	0.1500	0.1500	0.1000	0.1400	-17.647%	199	9,959	-78.571%
2026-06-29	0.1800	0.2700	0.1500	0.1700	-15.000%	405	10,027	-82.353%
2026-06-26	0.2800	0.2800	0.1800	0.2000	+81.818%	73	9,817	-85.000%
2026-06-25	0.0700	0.1600	0.0700	0.1100	-21.429%	351	9,769	-72.727%
2026-06-24	0.1600	0.1800	0.1400	0.1400	-6.667%	96	10,011	-78.571%
2026-06-23	0.1500	0.2000	0.1500	0.1500	-6.250%	26	9,942	-80.000%
2026-06-22	0.2000	0.2200	0.1400	0.1600	-30.435%	70	9,925	-81.250%
2026-06-18	0.1900	0.2500	0.1600	0.2300	+15.000%	159	10,007	-86.957%
2026-06-17	0.2000	0.2100	0.1900	0.2000	-9.091%	130	10,007	-85.000%
2026-06-16	0.1900	0.2200	0.1900	0.2200	+4.762%	193	10,007	-86.364%
2026-06-15	0.2100	0.2200	0.1600	0.2100	+5.000%	43	9,985	-85.714%
2026-06-12	0.2000	0.2200	0.2000	0.2000	+5.263%	77	9,972	-85.000%
2026-06-11	0.1600	0.1900	0.1600	0.1900	-5.000%	35	9,923	-84.211%
2026-06-10	0.1700	0.3600	0.1700	0.2000	+5.263%	71	9,910	-85.000%
2026-06-09	0.2400	0.3100	0.1300	0.1900	-24.000%	119	9,866	-84.211%
2026-06-08	0.2400	0.2800	0.2000	0.2500	-3.846%	115	9,908	-88.000%
2026-06-05	0.3500	0.3500	0.1900	0.2600	-29.730%	788	9,924	-88.462%
2026-06-04	0.4200	0.4400	0.3700	0.3700	-15.909%	304	10,317	-91.892%
2026-06-03	0.4000	0.4800	0.3900	0.4400	-2.222%	326	10,150	-93.182%
2026-06-02	0.4400	0.8100	0.4000	0.4500	-37.500%	944	10,241	-93.333%
2026-06-01	0.4500	0.7500	0.4100	0.7200	+84.615%	1,810	10,579	-95.833%
2026-05-29	0.2300	0.3900	0.2300	0.3900	+77.273%	11,402	10,889	-92.308%
2026-05-28	0.2400	0.2400	0.2000	0.2200	+29.412%	3	1,791	-86.364%
2026-05-22	0.1700	0.1700	0.1700	0.1700	+6.250%	2	1,791	-82.353%
2026-05-21	0.2400	0.2400	0.1600	0.1600	0.000%	18	1,791	-81.250%
2026-05-20	0.1000	0.1600	0.1000	0.1600	+23.077%	10	1,791	-81.250%
2026-05-19	0.2000	0.2000	0.1300	0.1300	-27.778%	18	1,762	-76.923%
2026-05-18	0.2000	0.2000	0.1600	0.1800	-10.000%	255	1,762	-83.333%
2026-05-15	0.2200	0.2500	0.1800	0.2000	-9.091%	93	1,762	-85.000%
2026-05-14	0.1400	0.2300	0.1400	0.2200	+46.667%	12	1,590	-86.364%
2026-05-13	0.1200	0.1500	0.1200	0.1500	-16.667%	25	1,607	-80.000%
2026-05-12	0.1800	0.1800	0.1800	0.1800	0.000%	11	1,607	-83.333%
2026-05-11	0.1700	0.1800	0.1600	0.1800	+20.000%	56	1,607	-83.333%
2026-05-08	0.1200	0.2000	0.1200	0.1500	0.000%	105	1,587	-80.000%
2026-05-07	0.1600	0.1600	0.1300	0.1500	+15.385%	80	1,665	-80.000%
2026-05-06	0.1300	0.1300	0.1300	0.1300	-7.143%	10	1,591	-76.923%
2026-05-05	0.1400	0.1500	0.1400	0.1400	-6.667%	6	1,591	-78.571%
2026-05-04	0.2100	0.2100	0.1500	0.1500	-31.818%	67	1,588	-80.000%
2026-05-01	0.1900	0.2200	0.1700	0.2200	+29.412%	29	1,576	-86.364%
2026-04-30	0.2000	0.2000	0.1000	0.1700	-43.333%	108	1,576	-82.353%
2026-04-29	0.2600	0.3200	0.2600	0.3000	-9.091%	9	1,514	-90.000%
2026-04-28	0.4000	0.4400	0.3100	0.3300	-15.385%	161	1,512	-90.909%
2026-04-27	0.3200	0.3900	0.3000	0.3900	+8.333%	15	1,456	-92.308%
2026-04-24	0.2700	0.3600	0.2600	0.3600	+33.333%	15	1,446	-91.667%
2026-04-23	0.2500	0.2700	0.2500	0.2700	-10.000%	2	1,448	-88.889%
2026-04-22	0.3400	0.3400	0.2600	0.3000	+15.385%	26	1,447	-90.000%
2026-04-21	0.2700	0.2700	0.2600	0.2600	+13.043%	62	1,440	-88.462%
2026-04-20	0.2500	0.2700	0.2200	0.2300	-20.690%	27	1,485	-86.957%
2026-04-17	0.3000	0.3500	0.2900	0.2900	-17.143%	6	1,469	-89.655%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,466	-91.429%
2026-04-15	0.2800	0.3000	0.2600	0.3000	+11.111%	22	1,465	-90.000%
2026-04-14	0.2800	0.3200	0.2700	0.2700	+50.000%	155	1,469	-88.889%
2026-04-13	0.0900	0.1800	0.0900	0.1800	+125.000%	73	1,433	-83.333%
2026-04-09	0.0700	0.0800	0.0700	0.0800	+60.000%	2	1,367	-62.500%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,366	-40.000%
2026-04-07	0.0600	0.0700	0.0500	0.0700	+16.667%	52	1,365	-57.143%
2026-04-06	0.0800	0.0800	0.0500	0.0600	0.000%	66	1,315	-50.000%
2026-04-02	0.0500	0.1000	0.0500	0.0600	-40.000%	62	1,245	-50.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,245	-70.000%
2026-03-27	0.0600	0.0800	0.0600	0.0700	0.000%	42	1,245	-57.143%
2026-03-26	0.1000	0.1000	0.0700	0.0700	0.000%	10	1,260	-57.143%
2026-03-25	0.0700	0.0700	0.0700	0.0700	-41.667%	15	1,258	-57.143%
2026-03-23	0.1300	0.1300	0.1200	0.1200	0.000%	11	1,243	-75.000%
2026-03-17	0.1200	0.1200	0.1200	0.1200	0.000%	10	1,243	-75.000%
2026-03-16	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,233	-75.000%
2026-03-12	0.1300	0.1500	0.1300	0.1500	+36.364%	20	1,233	-80.000%
2026-03-10	0.1200	0.1200	0.1100	0.1100	-26.667%	11	1,238	-72.727%
2026-03-09	0.1600	0.1600	0.1500	0.1500	-34.783%	2	1,238	-80.000%
2026-03-06	0.2200	0.2300	0.2200	0.2300	-4.167%	2	1,257	-86.957%
2026-03-05	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,256	-87.500%
2026-03-04	0.2100	0.2100	0.1900	0.1900	-24.000%	114	1,256	-84.211%
2026-03-02	0.2800	0.2800	0.2500	0.2500	0.000%	22	1,244	-88.000%
2026-02-26	0.2700	0.2700	0.2500	0.2500	-3.846%	15	1,232	-88.000%
2026-02-25	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,221	-88.462%
2026-02-24	0.2100	0.2100	0.2100	0.2100	+5.000%	3	1,221	-85.714%
2026-02-23	0.2100	0.2100	0.2000	0.2000	-9.091%	2	1,218	-85.000%
2026-02-20	0.2200	0.2200	0.2200	0.2200	0.000%	10	1,216	-86.364%
2026-02-19	0.2300	0.2300	0.2200	0.2200	0.000%	6	1,206	-86.364%
2026-02-18	0.2400	0.2400	0.2200	0.2200	-4.348%	36	1,200	-86.364%
2026-02-17	0.2300	0.2300	0.2300	0.2300	-8.000%	6	1,164	-86.957%
2026-02-13	0.2700	0.2700	0.2500	0.2500	-16.667%	66	1,093	-88.000%
2026-02-12	0.2800	0.3000	0.2700	0.3000	-3.226%	104	1,093	-90.000%
2026-02-11	0.3100	0.3100	0.3100	0.3100	-29.545%	1	1,001	-90.323%
2026-02-10	0.4200	0.4400	0.4200	0.4400	+22.222%	2	1,001	-93.182%
2026-02-09	0.3700	0.3900	0.3600	0.3600	+5.882%	52	1,002	-91.667%
2026-02-06	0.3000	0.3400	0.3000	0.3400	+13.333%	6	989	-91.176%
2026-02-05	0.3000	0.3300	0.2900	0.3000	0.000%	63	986	-90.000%
2026-02-04	0.2800	0.3200	0.2800	0.3000	+11.111%	58	947	-90.000%
2026-02-03	0.2900	0.2900	0.2500	0.2700	-12.903%	15	911	-88.889%
2026-02-02	0.3600	0.3600	0.3100	0.3100	-26.190%	17	912	-90.323%
2026-01-30	0.4200	0.4600	0.3600	0.4200	-10.638%	89	907	-92.857%
2026-01-29	0.3100	0.4800	0.3000	0.4700	-30.882%	89	902	-93.617%
2026-01-28	0.6100	0.7000	0.6100	0.6800	+4.615%	17	918	-95.588%
2026-01-27	0.5400	0.6500	0.5400	0.6500	+12.069%	44	930	-95.385%
2026-01-26	0.4900	0.5800	0.4800	0.5800	+5.455%	4	968	-94.828%
2026-01-23	0.3600	0.5500	0.3600	0.5500	+83.333%	126	967	-94.545%
2026-01-22	0.2500	0.3100	0.2500	0.3000	+30.435%	6	868	-90.000%
2026-01-21	0.2500	0.2700	0.2300	0.2300	-17.857%	26	867	-86.957%
2026-01-20	0.3300	0.3500	0.2500	0.2800	-28.205%	16	846	-89.286%
2026-01-16	0.4300	0.4300	0.3800	0.3900	-7.143%	13	821	-92.308%
2026-01-15	0.4200	0.4300	0.4100	0.4200	+2.439%	11	821	-92.857%
2026-01-14	0.4200	0.4200	0.4000	0.4100	-10.870%	23	823	-92.683%
2026-01-13	0.4200	0.4900	0.4200	0.4600	0.000%	15	821	-93.478%
2026-01-12	0.5200	0.5400	0.4600	0.4600	-13.208%	201	820	-93.478%
2026-01-09	0.5200	0.5300	0.5200	0.5300	+1.923%	6	725	-94.340%
2026-01-08	0.5200	0.5200	0.5200	0.5200	-17.460%	1	719	-94.231%
2026-01-07	0.5200	0.6700	0.5200	0.6300	+31.250%	25	719	-95.238%
2026-01-06	0.4800	0.4800	0.4700	0.4800	-2.041%	4	719	-93.750%
2026-01-05	0.5400	0.5400	0.4900	0.4900	-12.500%	7	722	-93.878%
2026-01-02	0.5800	0.5800	0.5600	0.5600	-6.667%	3	722	-94.643%
2025-12-31	0.6400	0.6800	0.6000	0.6000	-15.493%	5	720	-95.000%
2025-12-30	0.7100	0.7100	0.7100	0.7100	0.000%	1	720	-95.775%
2025-12-29	0.7300	0.7700	0.7100	0.7100	-6.579%	183	720	-95.775%
2025-12-26	0.7600	0.7600	0.7600	0.7600	-9.524%	7	719	-96.053%
2025-12-24	0.8100	0.8400	0.8100	0.8400	+6.329%	3	716	-96.429%
2025-12-23	0.8200	0.8200	0.7900	0.7900	-2.469%	10	716	-96.203%
2025-12-22	0.9600	0.9600	0.8100	0.8100	-10.000%	7	715	-96.296%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-9.091%	1	713	-96.667%
2025-12-18	0.9100	0.9900	0.9100	0.9900	+12.500%	18	712	-96.970%
2025-12-17	0.8600	0.8800	0.8400	0.8800	0.000%	6	713	-96.591%
2025-12-16	0.9100	0.9100	0.8800	0.8800	-5.376%	3	710	-96.591%
2025-12-15	1.0900	1.0900	0.9200	0.9300	-17.699%	108	709	-96.774%
2025-12-12	1.2300	1.2300	1.1300	1.1300	-18.116%	3	602	-97.345%
2025-12-11	1.3800	1.3800	1.3800	1.3800	+11.290%	1	600	-97.826%
2025-12-10	1.2900	1.2900	1.2400	1.2400	-18.954%	3	601	-97.581%
2025-12-08	1.5000	1.5500	1.4400	1.5300	+24.390%	13	599	-98.039%
2025-12-05	1.3000	1.3000	1.2300	1.2300	-2.381%	2	599	-97.561%
2025-12-04	1.2500	1.2600	1.2500	1.2600	+3.279%	53	599	-97.619%
2025-12-03	1.2600	1.3000	1.2000	1.2200	-12.230%	12	633	-97.541%
2025-12-02	1.4100	1.4300	1.3900	1.3900	+2.963%	19	632	-97.842%
2025-12-01	1.3500	1.3500	1.3500	1.3500	-9.396%	1	639	-97.778%
2025-11-28	1.5000	1.5000	1.4900	1.4900	+7.194%	4	639	-97.987%
2025-11-26	1.3000	1.4500	1.2900	1.3900	+20.870%	8	638	-97.842%
2025-11-25	0.9700	1.1500	0.9700	1.1500	+21.053%	3	638	-97.391%
2025-11-24	1.0000	1.0500	0.9000	0.9500	-5.000%	76	635	-96.842%
2025-11-21	1.3300	1.3300	1.0000	1.0000	-25.926%	36	613	-97.000%
2025-11-20	1.6600	1.6600	1.3500	1.3500	-16.149%	21	601	-97.778%
2025-11-19	1.9000	1.9000	1.6100	1.6100	-13.441%	65	590	-98.137%
2025-11-18	1.9600	1.9600	1.8500	1.8600	-15.068%	4	561	-98.387%
2025-11-17	2.3600	2.3600	2.1700	2.1900	-7.983%	22	560	-98.630%
2025-11-14	2.2700	2.3800	2.2700	2.3800	-1.245%	17	575	-98.739%
2025-11-13	2.4700	2.6100	2.4000	2.4100	-7.308%	13	563	-98.755%
2025-11-12	2.3200	2.6000	2.2000	2.6000	+10.169%	20	564	-98.846%
2025-11-11	2.2500	2.3600	2.2000	2.3600	-2.075%	37	549	-98.729%
2025-11-10	2.5600	2.5600	2.4100	2.4100	+0.417%	158	553	-98.755%
2025-11-07	2.3800	2.4900	2.3000	2.4000	-0.415%	41	650	-98.750%
2025-11-06	2.4500	2.5400	2.3600	2.4100	-8.712%	94	640	-98.755%
2025-11-05	2.6500	2.7200	2.6400	2.6400	-5.036%	9	644	-98.864%
2025-11-04	2.8000	2.8500	2.6400	2.7800	-2.797%	148	640	-98.921%
2025-11-03	3.3200	3.3200	2.8600	2.8600	-8.917%	27	603	-98.951%
2025-10-31	3.2500	3.3500	3.1400	3.1400	-2.786%	19	603	-99.045%
2025-10-30	4.0000	4.1000	3.1600	3.2300	-41.273%	72	590	-99.071%
2025-10-29	5.0000	5.5000	4.9000	5.5000	+12.705%	6	539	-99.455%
2025-10-28	4.5000	5.1000	4.4000	4.8800	+37.465%	57	540	-99.385%
2025-10-27	3.5000	3.5500	3.4000	3.5500	+19.932%	43	548	-99.155%
2025-10-24	2.9600	2.9600	2.9600	2.9600	-1.333%	1	548	-98.986%
2025-10-23	2.8900	3.0000	2.8900	3.0000	+7.914%	7	549	-99.000%
2025-10-22	2.7400	2.9000	2.7400	2.7800	+17.300%	33	546	-98.921%
2025-10-20	2.2000	2.3700	2.2000	2.3700	-5.952%	4	549	-98.734%
2025-10-14	2.3700	2.5200	2.3700	2.5200	+3.704%	13	545	-98.810%
2025-10-13	2.4700	2.4700	2.4300	2.4300	-5.447%	6	540	-98.765%
2025-10-10	2.8200	2.8200	2.5100	2.5700	-1.908%	40	540	-98.833%
2025-10-09	2.6900	2.6900	2.6200	2.6200	-9.966%	166	529	-98.855%
2025-10-08	2.9800	2.9800	2.9100	2.9100	+0.692%	3	400	-98.969%
2025-10-07	3.2000	3.2000	2.8900	2.8900	-9.688%	6	398	-98.962%
2025-10-06	2.5900	3.2000	2.5900	3.2000	+33.333%	28	396	-99.063%
2025-10-03	2.3800	2.4100	2.3800	2.4000	+3.448%	8	409	-98.750%
2025-10-02	2.5000	2.5000	2.3000	2.3200	-6.073%	474	412	-98.707%
2025-10-01	2.4200	2.4700	2.4200	2.4700	+8.333%	3	753	-98.785%
2025-09-30	2.1100	2.3300	2.1100	2.2800	+3.167%	16	756	-98.684%
2025-09-29	2.2000	2.2700	2.2000	2.2100	+11.616%	154	768	-98.643%
2025-09-25	2.0000	2.1100	1.9800	1.9800	-5.714%	7	716	-98.485%
2025-09-24	2.2500	2.2500	2.1000	2.1000	-12.863%	6	709	-98.571%
2025-09-23	2.3800	2.4100	2.3300	2.4100	-4.365%	9	703	-98.755%
2025-09-22	2.3600	2.5200	2.3300	2.5200	+8.621%	20	697	-98.810%
2025-09-19	2.4200	2.4400	2.3200	2.3200	+0.870%	12	693	-98.707%
2025-09-18	2.3500	2.4800	2.3000	2.3000	-2.542%	15	689	-98.696%
2025-09-17	2.2200	2.3600	2.2100	2.3600	+2.609%	6	684	-98.729%
2025-09-16	2.4800	2.4800	2.3000	2.3000	-2.954%	2	682	-98.696%
2025-09-15	2.2400	2.3800	2.2400	2.3700	+2.597%	27	681	-98.734%
2025-09-12	1.9000	2.3900	1.9000	2.3100	+32.000%	464	695	-98.701%
2025-09-11	1.7500	1.7500	1.7500	1.7500	+15.894%	14	261	-98.286%
2025-09-08	1.5700	1.5700	1.5100	1.5100	+2.027%	11	247	-98.013%
2025-09-05	1.5900	1.5900	1.4800	1.4800	-20.430%	18	256	-97.973%
2025-09-04	1.8600	1.8600	1.8100	1.8600	+2.762%	3	238	-98.387%
2025-08-25	1.9200	1.9200	1.8100	1.8100	-5.729%	2	236	-98.343%
2025-08-22	1.9200	1.9200	1.9200	1.9200	-4.950%	1	234	-98.438%
2025-08-21	2.0700	2.0700	1.9000	2.0200	+1.000%	12	233	-98.515%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-9.502%	4	233	-98.500%
2025-08-19	2.2200	2.2200	2.2100	2.2100	-7.531%	3	230	-98.643%
2025-08-18	2.5000	2.5000	2.3900	2.3900	-10.150%	2	227	-98.745%
2025-08-15	2.6600	2.6600	2.6600	2.6600	+2.308%	10	225	-98.872%
2025-08-14	2.5000	2.6800	2.5000	2.6000	+4.839%	23	218	-98.846%
2025-08-13	2.5000	2.5000	2.4800	2.4800	-14.187%	2	204	-98.790%
2025-08-11	2.5300	2.8900	2.5300	2.8900	+9.470%	204	202	-98.962%
2025-08-08	2.7300	2.8000	2.6400	2.6400	-7.368%	45	131	-98.864%
2025-08-07	2.8500	2.8500	2.8500	2.8500	-8.065%	10	97	-98.947%
2025-08-06	3.1000	3.1000	3.1000	3.1000	-7.186%	1	89	-99.032%
2025-08-05	3.3300	3.3400	3.3300	3.3400	-1.765%	2	88	-99.102%
2025-08-04	3.5000	3.5000	3.4000	3.4000	+11.842%	3	86	-99.118%
2025-08-01	3.0000	3.0400	3.0000	3.0400	0.000%	83	0	-99.013%