Dark

MSFT20260918C720
MSFT Sep 18 2026 720.00 Call (MSFT260918C00720000)
option OPRA

EOD

Aug 3, 2026

0.1400+250.000%(+0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.1400	0.0100	0.1400	+250.000%	7	435	0.000%
2026-07-31	0.0600	0.1500	0.0400	0.0400	-71.429%	87	429	+250.000%
2026-07-30	0.1700	0.1700	0.1400	0.1400	-6.667%	9	407	0.000%
2026-07-29	0.0500	0.1700	0.0500	0.1500	+25.000%	16	401	-6.667%
2026-07-28	0.1900	0.1900	0.0500	0.1200	-36.842%	180	399	+16.667%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+137.500%	1	224	-26.316%
2026-07-24	0.1900	0.1900	0.0800	0.0800	-55.556%	6	223	+75.000%
2026-07-23	0.1900	0.1900	0.1800	0.1800	-5.263%	6	224	-22.222%
2026-07-22	0.1000	0.1900	0.1000	0.1900	-5.000%	5	222	-26.316%
2026-07-21	0.3000	0.3000	0.2000	0.2000	+81.818%	5	221	-30.000%
2026-07-20	0.2800	0.2800	0.1100	0.1100	+10.000%	9	218	+27.273%
2026-07-17	0.3000	0.3000	0.1000	0.1000	-41.176%	4	219	+40.000%
2026-07-16	0.2800	0.2800	0.1600	0.1700	+21.429%	6	217	-17.647%
2026-07-15	0.1200	0.1400	0.1200	0.1400	-48.148%	7	217	0.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+92.857%	2	216	-48.148%
2026-07-13	0.2800	0.2800	0.1400	0.1400	-48.148%	4	214	0.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+92.857%	1	213	-48.148%
2026-07-09	0.2700	0.2700	0.1400	0.1400	0.000%	7	212	0.000%
2026-07-08	0.1000	0.2800	0.1000	0.1400	-33.333%	13	214	0.000%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+23.529%	1	213	-33.333%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-51.429%	1	213	-17.647%
2026-06-26	0.3000	0.3500	0.3000	0.3500	-14.634%	2	213	-60.000%
2026-06-18	0.4100	0.4100	0.4100	0.4100	-16.327%	4	216	-65.854%
2026-06-17	0.4900	0.4900	0.4900	0.4900	+40.000%	1	216	-71.429%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-2.778%	1	216	-60.000%
2026-06-12	0.3600	0.3600	0.3600	0.3600	+33.333%	11	215	-61.111%
2026-06-09	0.3700	0.3700	0.2700	0.2700	-40.000%	3	205	-48.148%
2026-06-08	0.4700	0.4700	0.4500	0.4500	-10.000%	3	204	-68.889%
2026-06-05	0.5400	0.5400	0.5000	0.5000	-29.577%	3	204	-72.000%
2026-06-03	0.7100	0.7100	0.7100	0.7100	-33.645%	1	206	-80.282%
2026-06-02	1.2500	1.5300	0.9900	1.0700	-23.571%	40	207	-86.916%
2026-06-01	1.0000	1.4000	0.7500	1.4000	+86.667%	14	193	-90.000%
2026-05-29	0.5800	0.7500	0.5800	0.7500	+102.703%	12	198	-81.333%
2026-05-28	0.4500	0.4500	0.3700	0.3700	+5.714%	18	197	-62.162%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-18.605%	3	194	-60.000%
2026-05-20	0.3600	0.4300	0.3600	0.4300	+10.256%	2	194	-67.442%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+18.182%	1	192	-64.103%
2026-05-04	0.3100	0.3300	0.2800	0.3300	-17.500%	21	192	-57.576%
2026-05-01	0.7300	0.7300	0.4000	0.4000	+48.148%	2	191	-65.000%
2026-04-30	0.3000	0.3000	0.2400	0.2700	-60.294%	8	191	-48.148%
2026-04-24	0.3000	0.6800	0.3000	0.6800	+6.250%	9	190	-79.412%
2026-04-22	0.6400	0.6400	0.6400	0.6400	+6.667%	1	190	-78.125%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+1.695%	4	189	-76.667%
2026-04-15	0.5500	0.5900	0.5300	0.5900	+7.273%	24	189	-76.271%
2026-04-14	0.3900	0.6900	0.3900	0.5500	+48.649%	21	209	-74.545%
2026-04-13	0.3000	0.3700	0.3000	0.3700	+146.667%	15	218	-62.162%
2026-04-09	0.1500	0.1500	0.1500	0.1500	+25.000%	10	218	-6.667%
2026-04-08	0.1000	0.1200	0.1000	0.1200	-60.000%	315	218	+16.667%
2026-03-31	0.3000	0.3000	0.3000	0.3000	+76.471%	14	499	-53.333%
2026-03-27	0.1700	0.1700	0.1700	0.1700	-37.037%	5	485	-17.647%
2026-03-19	0.2800	0.2800	0.2700	0.2700	-15.625%	19	480	-48.148%
2026-03-18	0.3200	0.3200	0.3200	0.3200	+14.286%	1	492	-56.250%
2026-03-17	0.2900	0.2900	0.2700	0.2800	-22.222%	32	492	-50.000%
2026-03-11	0.2900	0.3600	0.2900	0.3600	-29.412%	2	476	-61.111%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-15.000%	2	476	-72.549%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-4.762%	8	474	-76.667%
2026-02-26	0.6400	0.6400	0.6300	0.6300	+40.000%	76	466	-77.778%
2026-02-24	0.4700	0.4700	0.4500	0.4500	-6.250%	22	466	-68.889%
2026-02-23	0.4300	0.4800	0.4300	0.4800	-4.000%	21	447	-70.833%
2026-02-20	0.5300	0.5300	0.5000	0.5000	-12.281%	21	427	-72.000%
2026-02-19	0.5700	0.5700	0.5700	0.5700	-8.065%	10	406	-75.439%
2026-02-13	0.6200	0.6200	0.6200	0.6200	-26.190%	9	396	-77.419%
2026-02-10	1.0000	1.0000	0.8400	0.8400	+2.439%	2	396	-83.333%
2026-02-09	0.8200	0.8200	0.8200	0.8200	+20.588%	9	395	-82.927%
2026-02-06	0.6800	0.6800	0.6800	0.6800	+6.250%	1	386	-79.412%
2026-02-05	0.6300	0.6600	0.6300	0.6400	-8.571%	29	385	-78.125%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+12.903%	1	362	-80.000%
2026-02-03	0.6200	0.6200	0.6200	0.6200	-34.737%	8	361	-77.419%
2026-01-30	0.9500	0.9500	0.9500	0.9500	0.000%	3	353	-85.263%
2026-01-29	0.8500	0.9500	0.8500	0.9500	-56.422%	107	353	-85.263%
2026-01-28	2.0900	2.1800	2.0000	2.1800	+14.136%	107	260	-93.578%
2026-01-27	1.8000	1.9100	1.8000	1.9100	+12.353%	2	197	-92.670%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-6.077%	2	197	-91.765%
2026-01-23	1.3700	1.8100	1.3700	1.8100	+88.542%	17	197	-92.265%
2026-01-22	0.9100	0.9600	0.9100	0.9600	+18.519%	11	205	-85.417%
2026-01-21	0.7900	0.8100	0.7900	0.8100	-11.957%	2	216	-82.716%
2026-01-20	0.9900	0.9900	0.9200	0.9200	-29.771%	12	217	-84.783%
2026-01-15	1.3100	1.3100	1.3100	1.3100	0.000%	3	227	-89.313%
2026-01-14	1.3100	1.3100	1.3100	1.3100	-7.092%	3	224	-89.313%
2026-01-13	1.4000	1.4100	1.4000	1.4100	-11.875%	4	224	-90.071%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-1.235%	1	224	-91.250%
2026-01-08	1.6000	1.6200	1.6000	1.6200	+5.882%	46	224	-91.358%
2026-01-05	1.5300	1.5300	1.5300	1.5300	-34.894%	1	203	-90.850%
2025-12-22	2.4900	2.4900	2.3500	2.3500	-8.203%	5	203	-94.043%
2025-12-19	2.5600	2.5600	2.5600	2.5600	-3.759%	1	205	-94.531%
2025-12-18	2.5900	2.6600	2.5900	2.6600	-12.787%	2	205	-94.737%
2025-12-12	3.1200	3.1200	3.0500	3.0500	-19.737%	32	206	-95.410%
2025-12-09	3.7500	3.8000	3.7500	3.8000	+1.333%	4	205	-96.316%
2025-12-08	3.7500	3.7500	3.7500	3.7500	+10.294%	1	206	-96.267%
2025-12-05	3.3500	3.4000	3.3500	3.4000	+3.030%	4	206	-95.882%
2025-12-03	3.0000	3.3000	3.0000	3.3000	-7.563%	2	206	-95.758%
2025-12-02	3.5700	3.5700	3.5700	3.5700	+6.567%	2	205	-96.078%
2025-11-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	204	-95.821%
2025-11-25	3.0000	3.0000	3.0000	3.0000	+15.385%	1	204	-95.333%
2025-11-24	2.6700	2.7300	2.6000	2.6000	-13.333%	42	203	-94.615%
2025-11-21	3.1000	3.1000	2.9200	3.0000	-14.286%	17	184	-95.333%
2025-11-20	3.8000	3.8000	3.5000	3.5000	-12.500%	2	182	-96.000%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-18.534%	2	180	-96.500%
2025-11-18	5.0500	5.0500	4.6500	4.9100	-16.780%	6	180	-97.149%
2025-11-17	5.8000	5.9000	5.7000	5.9000	+8.656%	10	177	-97.627%
2025-11-07	5.4500	5.4500	5.3000	5.4300	-3.894%	4	177	-97.422%
2025-11-06	5.9000	5.9000	5.6000	5.6500	-7.830%	10	175	-97.522%
2025-11-05	6.2000	6.3000	6.1300	6.1300	-7.820%	6	171	-97.716%
2025-11-03	7.0500	7.0500	6.6500	6.6500	-10.738%	111	63	-97.895%
2025-10-31	7.3000	7.4500	7.3000	7.4500	-0.667%	4	63	-98.121%
2025-10-30	9.0500	9.0500	7.5000	7.5000	-32.615%	5	59	-98.133%
2025-10-29	10.9500	11.1300	10.8500	11.1300	-1.242%	3	59	-98.742%
2025-10-28	10.9400	11.8300	10.1200	11.2700	+32.588%	42	58	-98.758%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+18.384%	2	62	-98.353%
2025-10-24	7.1900	7.1900	7.1800	7.1800	+0.420%	2	62	-98.050%
2025-10-22	7.1000	7.1500	7.1000	7.1500	+14.400%	13	62	-98.042%
2025-10-17	5.6100	6.2500	5.6100	6.2500	+3.477%	2	61	-97.760%
2025-10-16	6.0500	6.0500	6.0400	6.0400	-2.265%	2	59	-97.682%
2025-10-13	6.2500	6.2500	6.1600	6.1800	-11.079%	4	58	-97.735%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-10.897%	10	57	-97.986%
2025-10-06	7.6500	7.8000	7.6500	7.8000	+25.806%	21	52	-98.205%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+10.124%	2	42	-97.742%
2025-09-29	5.6300	5.6300	5.6300	5.6300	+12.600%	1	42	-97.513%
2025-09-26	5.0000	5.0000	5.0000	5.0000	+17.647%	2	41	-97.200%
2025-09-10	4.2500	4.2500	4.2500	4.2500	+10.390%	1	41	-96.706%
2025-09-05	3.8000	3.8500	3.8000	3.8500	-25.676%	2	42	-96.364%
2025-08-28	5.1000	5.1800	5.1000	5.1800	+13.846%	2	43	-97.297%
2025-08-26	4.5500	4.5500	4.5500	4.5500	-4.211%	2	42	-96.923%
2025-08-25	4.7500	4.7500	4.7500	4.7500	-3.061%	1	42	-97.053%
2025-08-22	4.9000	4.9000	4.9000	4.9000	-3.733%	1	41	-97.143%
2025-08-21	5.0900	5.0900	5.0900	5.0900	+2.828%	1	40	-97.250%
2025-08-20	4.9500	4.9500	4.9500	4.9500	-13.158%	25	40	-97.172%
2025-08-19	5.7000	5.7000	5.7000	5.7000	-18.571%	1	57	-97.544%
2025-08-15	7.0000	7.0000	7.0000	7.0000	+6.870%	1	57	-98.000%
2025-08-13	6.8500	6.8500	6.5000	6.5500	-10.884%	26	57	-97.863%
2025-08-12	7.3500	7.3500	7.3500	7.3500	-17.416%	1	41	-98.095%
2025-08-04	8.7000	9.0000	8.7000	8.9000	+4.338%	20	40	-98.427%
2025-08-01	8.5300	8.5300	8.5300	8.5300	-6.776%	10	21	-98.359%
2025-07-31	8.9500	9.1500	8.7300	9.1500	+45.238%	23	22	-98.470%
2025-07-28	6.5000	6.5000	6.3000	6.3000	+13.514%	8	6	-97.778%
2025-07-10	5.5500	5.5500	5.5500	5.5500	0.000%	1	2	-97.477%
2025-07-09	5.5500	5.5500	5.5500	5.5500	0.000%	2	2	-97.477%