Dark

MSFT20260918C740
MSFT Sep 18 2026 740.00 Call (MSFT260918C00740000)
option OPRA

EOD

Aug 3, 2026

0.0600+500.000%(+0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.1600	0.0400	0.0600	+500.000%	13	1,436	0.000%
2026-07-31	0.0900	0.2100	0.0100	0.0100	-80.000%	11	1,438	+500.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,443	+20.000%
2026-07-28	0.1000	0.1000	0.0300	0.0300	-81.250%	1,190	1,442	+100.000%
2026-07-24	0.1900	0.2300	0.1600	0.1600	+128.571%	9	622	-62.500%
2026-07-23	0.0900	0.0900	0.0700	0.0700	-12.500%	5	622	-14.286%
2026-07-22	0.2200	0.2200	0.0800	0.0800	-11.111%	8	618	-25.000%
2026-07-21	0.2000	0.2000	0.0900	0.0900	0.000%	3	611	-33.333%
2026-07-20	0.1700	0.1700	0.0900	0.0900	-55.000%	3	612	-33.333%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	614	-70.000%
2026-07-16	0.2500	0.2500	0.1500	0.1500	+66.667%	2	615	-60.000%
2026-07-14	0.1800	0.1800	0.0900	0.0900	-40.000%	6	617	-33.333%
2026-07-13	0.2500	0.2500	0.1500	0.1500	-21.053%	2	615	-60.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	+111.111%	2	617	-68.421%
2026-07-09	0.1000	0.2000	0.0700	0.0900	-40.000%	38	619	-33.333%
2026-07-08	0.2200	0.2200	0.1500	0.1500	-44.444%	6	591	-60.000%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+58.824%	1	590	-77.778%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-32.000%	1	590	-64.706%
2026-06-23	0.2800	0.2800	0.2500	0.2500	-19.355%	11	590	-76.000%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-6.061%	1	590	-80.645%
2026-06-17	0.3300	0.3300	0.3300	0.3300	+3.125%	1	590	-81.818%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-11.111%	1	590	-81.250%
2026-06-15	0.3600	0.3600	0.3600	0.3600	+28.571%	1	590	-83.333%
2026-06-09	0.2700	0.4000	0.2700	0.2800	-26.316%	433	591	-78.571%
2026-06-08	0.2900	0.3800	0.2900	0.3800	-11.628%	2	1,020	-84.211%
2026-06-05	0.5600	0.5600	0.4000	0.4300	-27.119%	7	1,022	-86.047%
2026-06-04	0.7000	0.7000	0.5900	0.5900	-7.813%	2	1,015	-89.831%
2026-06-03	0.6700	0.6700	0.6400	0.6400	-18.987%	2	1,015	-90.625%
2026-06-02	0.9000	0.9500	0.7900	0.7900	-35.772%	43	1,016	-92.405%
2026-06-01	0.9000	1.2700	0.8900	1.2300	+75.714%	384	1,015	-95.122%
2026-05-29	0.5000	0.7000	0.5000	0.7000	+141.379%	304	850	-91.429%
2026-05-28	0.4000	0.4000	0.2500	0.2900	+7.407%	17	623	-79.310%
2026-05-27	0.3000	0.3000	0.2700	0.2700	+8.000%	5	630	-77.778%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-28.571%	1	625	-76.000%
2026-05-19	0.3500	0.3500	0.3500	0.3500	+16.667%	1	626	-82.857%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-16.667%	5	625	-80.000%
2026-05-15	0.3100	0.3800	0.3100	0.3600	+38.462%	37	625	-83.333%
2026-05-08	0.2600	0.2600	0.2600	0.2600	+85.714%	1	595	-76.923%
2026-04-30	0.1900	0.2200	0.1400	0.1400	-78.462%	25	594	-57.143%
2026-04-28	0.6000	0.6500	0.5800	0.6500	+10.169%	27	571	-90.769%
2026-04-27	0.6300	0.6300	0.5900	0.5900	+25.532%	2	584	-89.831%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-4.082%	1	583	-87.234%
2026-04-22	0.1700	0.4900	0.1700	0.4900	+19.512%	12	583	-87.755%
2026-04-21	0.4100	0.4100	0.4100	0.4100	-35.938%	1	596	-85.366%
2026-04-17	0.5900	0.6400	0.5800	0.6400	+23.077%	15	596	-90.625%
2026-04-16	0.4700	0.5800	0.4700	0.5200	+10.638%	12	609	-88.462%
2026-04-15	0.5000	0.5300	0.3000	0.4700	-2.083%	53	621	-87.234%
2026-04-14	0.3200	0.5800	0.3200	0.4800	+269.231%	1,090	660	-87.500%
2026-04-10	0.1300	0.1300	0.1300	0.1300	-38.095%	3	106	-53.846%
2026-04-08	0.2100	0.2100	0.2100	0.2100	+61.538%	1	109	-71.429%
2026-03-30	0.1300	0.1300	0.1300	0.1300	0.000%	1	110	-53.846%
2026-03-27	0.1300	0.1300	0.1300	0.1300	+18.182%	9	110	-53.846%
2026-03-26	0.1700	0.1700	0.1100	0.1100	-52.174%	4	119	-45.455%
2026-03-23	0.2300	0.2300	0.2300	0.2300	+4.545%	3	119	-73.913%
2026-03-19	0.2200	0.2200	0.2200	0.2200	-24.138%	1	116	-72.727%
2026-03-11	0.2300	0.2900	0.2300	0.2900	-38.298%	4	116	-79.310%
2026-03-02	0.4400	0.4700	0.4400	0.4700	0.000%	41	114	-87.234%
2026-02-27	0.4800	0.4800	0.4700	0.4700	-9.615%	2	115	-87.234%
2026-02-26	0.5400	0.5400	0.4700	0.5200	+4.000%	8	116	-88.462%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+25.000%	1	113	-88.000%
2026-02-24	0.3800	0.4000	0.3800	0.4000	+5.263%	5	113	-85.000%
2026-02-23	0.3800	0.3800	0.3800	0.3800	-17.391%	5	115	-84.211%
2026-02-19	0.4600	0.4600	0.4600	0.4600	+6.977%	34	113	-86.957%
2026-02-17	0.4300	0.4300	0.4300	0.4300	-28.333%	4	79	-86.047%
2026-02-11	0.6000	0.6000	0.6000	0.6000	+15.385%	1	79	-90.000%
2026-02-05	0.5200	0.5200	0.5200	0.5200	-10.345%	8	79	-88.462%
2026-02-04	0.5600	0.6000	0.5600	0.5800	+1.754%	6	87	-89.655%
2026-02-03	0.5700	0.5700	0.5700	0.5700	-5.000%	1	87	-89.474%
2026-02-02	0.6000	0.6000	0.5800	0.6000	-22.078%	4	86	-90.000%
2026-01-30	0.7300	0.7700	0.7300	0.7700	+1.316%	3	83	-92.208%
2026-01-29	0.8000	0.8000	0.7500	0.7600	-51.592%	12	83	-92.105%
2026-01-27	1.4100	1.5700	1.4100	1.5700	+18.045%	2	93	-96.178%
2026-01-26	1.2800	1.3500	1.2700	1.3300	-2.920%	22	94	-95.489%
2026-01-23	1.0400	1.3700	1.0400	1.3700	+90.278%	3	113	-95.620%
2026-01-22	0.7200	0.7200	0.7100	0.7200	-15.294%	10	110	-91.667%
2026-01-16	0.9600	0.9600	0.8500	0.8500	-11.458%	26	120	-92.941%
2026-01-15	0.9600	0.9600	0.9600	0.9600	-4.950%	5	120	-93.750%
2026-01-14	1.0100	1.0100	1.0100	1.0100	-1.942%	4	120	-94.059%
2026-01-13	1.0900	1.0900	1.0300	1.0300	-8.850%	6	116	-94.175%
2026-01-12	1.1300	1.1300	1.1300	1.1300	-8.871%	4	116	-94.690%
2026-01-09	1.2400	1.2400	1.2400	1.2400	-8.148%	2	116	-95.161%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-12.903%	1	116	-95.556%
2025-12-30	1.5500	1.5500	1.5500	1.5500	-14.365%	45	116	-96.129%
2025-12-23	1.7800	1.8100	1.7800	1.8100	-6.701%	54	132	-96.685%
2025-12-19	1.9400	1.9400	1.9400	1.9400	+0.518%	10	105	-96.907%
2025-12-16	1.9300	1.9300	1.9300	1.9300	+0.521%	18	105	-96.891%
2025-12-15	1.9200	1.9200	1.9200	1.9200	-24.409%	1	107	-96.875%
2025-12-11	2.5200	2.5500	2.5200	2.5400	-2.308%	26	107	-97.638%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-3.346%	1	107	-97.692%
2025-12-05	2.6900	2.6900	2.6900	2.6900	-5.614%	1	106	-97.770%
2025-12-02	2.8500	2.8500	2.8500	2.8500	+3.261%	1	106	-97.895%
2025-12-01	2.7600	2.7600	2.7600	2.7600	+8.235%	1	106	-97.826%
2025-11-26	2.5700	2.5700	2.5500	2.5500	+19.718%	2	107	-97.647%
2025-11-24	2.0900	2.1300	2.0900	2.1300	-10.504%	12	107	-97.183%
2025-11-21	2.4200	2.4200	2.3800	2.3800	-36.533%	3	103	-97.479%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-21.875%	1	103	-98.400%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+7.383%	1	103	-98.750%
2025-11-10	4.4700	4.4700	4.4700	4.4700	-2.402%	2	104	-98.658%
2025-11-07	4.5800	4.5800	4.5800	4.5800	-0.435%	2	103	-98.690%
2025-11-06	4.5500	4.6000	4.4700	4.6000	-8.000%	4	104	-98.696%
2025-11-05	5.0500	5.2500	5.0000	5.0000	-8.257%	3	104	-98.800%
2025-11-03	6.0000	6.0000	5.4500	5.4500	-6.678%	6	103	-98.899%
2025-10-31	5.9500	5.9500	5.8400	5.8400	-1.684%	2	103	-98.973%
2025-10-30	7.9500	7.9500	5.9400	5.9400	-36.266%	49	102	-98.990%
2025-10-29	8.9000	9.3200	8.9000	9.3200	+1.525%	6	69	-99.356%
2025-10-28	9.0000	9.1800	8.8600	9.1800	+53.000%	23	68	-99.346%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+4.348%	1	67	-99.000%
2025-10-24	5.7000	5.7500	5.7000	5.7500	+6.481%	2	67	-98.957%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+11.340%	1	66	-98.889%
2025-10-21	4.7500	4.8500	4.5500	4.8500	+5.435%	5	66	-98.763%
2025-10-16	4.8300	4.9000	4.6000	4.6000	-3.158%	4	67	-98.696%
2025-10-15	5.0300	5.0300	4.7500	4.7500	+5.556%	39	68	-98.737%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-8.163%	1	58	-98.667%
2025-10-13	4.9000	4.9000	4.9000	4.9000	+2.083%	2	58	-98.776%
2025-10-10	5.1500	5.1500	4.8000	4.8000	-16.522%	2	56	-98.750%
2025-10-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	55	-98.957%
2025-10-07	5.9500	5.9500	5.9500	5.9500	+15.534%	1	54	-98.992%
2025-10-02	5.1500	5.1500	5.1500	5.1500	+21.176%	2	54	-98.835%
2025-09-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	52	-98.588%
2025-09-23	4.5000	4.5000	4.4000	4.4000	-10.020%	2	51	-98.636%
2025-09-22	4.8900	4.8900	4.8900	4.8900	+6.304%	5	51	-98.773%
2025-09-19	4.6000	4.6000	4.6000	4.6000	+8.235%	3	51	-98.696%
2025-09-17	4.2500	4.2500	4.2500	4.2500	-8.994%	3	51	-98.588%
2025-09-15	4.2000	4.7000	4.2000	4.6700	+12.260%	16	50	-98.715%
2025-09-12	4.1600	4.1600	4.1600	4.1600	+32.063%	2	38	-98.558%
2025-09-08	3.2500	3.2500	3.1500	3.1500	+10.526%	20	40	-98.095%
2025-09-05	2.8500	2.8500	2.8500	2.8500	-14.925%	1	41	-97.895%
2025-08-26	3.3500	3.3500	3.3500	3.3500	-12.987%	1	40	-98.209%
2025-08-22	3.9500	3.9500	3.8500	3.8500	-28.967%	4	40	-98.442%
2025-08-14	5.4200	5.4200	5.4200	5.4200	-8.136%	10	37	-98.893%
2025-08-13	5.9000	5.9000	5.9000	5.9000	+1.724%	2	37	-98.983%
2025-08-11	5.8000	5.8000	5.8000	5.8000	-2.848%	1	37	-98.966%
2025-08-07	5.9700	5.9700	5.9700	5.9700	-12.206%	1	37	-98.995%
2025-08-05	6.8000	6.8000	6.8000	6.8000	-6.207%	1	37	-99.118%
2025-08-04	7.2500	7.2500	7.2500	7.2500	+3.571%	1	36	-99.172%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+40.000%	1	35	-99.143%
2025-07-28	5.2000	5.2000	5.0000	5.0000	+12.108%	21	34	-98.800%
2025-07-22	4.4600	4.4600	4.4600	4.4600	-15.048%	1	13	-98.655%
2025-07-17	4.8500	5.2500	4.8500	5.2500	+10.526%	8	12	-98.857%
2025-07-15	4.7000	4.8000	4.7000	4.7500	+5.556%	5	9	-98.737%
2025-07-14	4.5800	4.5800	4.5000	4.5000	-2.174%	7	7	-98.667%
2025-07-11	4.6000	4.6000	4.6000	4.6000	0.000%	6	3	-98.696%