Dark

MSFT20260918C760
MSFT Sep 18 2026 760.00 Call (MSFT260918C00760000)
option OPRA

EOD

Aug 3, 2026

0.0300+50.000%(+0.0100)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0300	0.0300	+50.000%	49	2,394	0.000%
2026-07-31	0.0200	0.0300	0.0100	0.0200	-50.000%	111	2,352	+50.000%
2026-07-30	0.0700	0.0700	0.0200	0.0400	-20.000%	18	2,254	-25.000%
2026-07-29	0.0500	0.0500	0.0400	0.0500	+66.667%	32	2,241	-40.000%
2026-07-28	0.0700	0.0700	0.0300	0.0300	-50.000%	1,983	2,237	0.000%
2026-07-27	0.0500	0.0600	0.0500	0.0600	-57.143%	2	706	-50.000%
2026-07-24	0.1400	0.1400	0.1400	0.1400	+27.273%	3	707	-78.571%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-21.429%	2	708	-72.727%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+75.000%	2	708	-78.571%
2026-07-21	0.1400	0.1400	0.0800	0.0800	+14.286%	4	708	-62.500%
2026-07-20	0.1100	0.1400	0.0700	0.0700	-30.000%	8	708	-57.143%
2026-07-17	0.1400	0.1400	0.1000	0.1000	-9.091%	3	708	-70.000%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-38.889%	10	708	-72.727%
2026-07-14	0.1400	0.1800	0.0800	0.1800	-18.182%	9	704	-83.333%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+175.000%	1	706	-86.364%
2026-07-10	0.1200	0.1300	0.0800	0.0800	-11.111%	12	707	-62.500%
2026-07-09	0.1500	0.1500	0.0900	0.0900	-55.000%	7	697	-66.667%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+53.846%	2	692	-85.000%
2026-07-07	0.1400	0.1400	0.1300	0.1300	+8.333%	2	691	-76.923%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-50.000%	1	689	-75.000%
2026-06-29	0.2100	0.2600	0.2100	0.2400	+4.348%	53	688	-87.500%
2026-06-26	0.2300	0.2300	0.2300	0.2300	+64.286%	1	740	-86.957%
2026-06-25	0.1500	0.1500	0.1400	0.1400	-30.000%	7	741	-78.571%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-41.176%	4	738	-85.000%
2026-06-17	0.3400	0.3400	0.3400	0.3400	+6.250%	3	734	-91.176%
2026-06-16	0.3200	0.3200	0.3200	0.3200	+3.226%	3	734	-90.625%
2026-06-15	0.3100	0.3100	0.3100	0.3100	+3.333%	3	734	-90.323%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+11.111%	3	731	-90.000%
2026-06-11	0.2500	0.3200	0.2500	0.2700	-22.857%	5	728	-88.889%
2026-06-09	0.2200	0.3600	0.2200	0.3500	0.000%	430	724	-91.429%
2026-06-05	0.4000	0.4000	0.3500	0.3500	-41.667%	4	828	-91.429%
2026-06-04	0.6400	0.6400	0.6000	0.6000	+1.695%	2	825	-95.000%
2026-06-03	0.6000	0.6000	0.5200	0.5900	-6.349%	7	825	-94.915%
2026-06-02	0.8000	0.8000	0.6300	0.6300	-37.624%	12	823	-95.238%
2026-06-01	0.7300	1.0100	0.7300	1.0100	+94.231%	345	823	-97.030%
2026-05-29	0.4400	0.5200	0.4400	0.5200	+116.667%	207	600	-94.231%
2026-05-28	0.3300	0.3300	0.2300	0.2400	+33.333%	9	432	-87.500%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-21.739%	1	436	-83.333%
2026-05-26	0.2300	0.2300	0.2300	0.2300	-28.125%	1	436	-86.957%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+88.235%	10	437	-90.625%
2026-05-07	0.1600	0.1700	0.1600	0.1700	-15.000%	2	447	-82.353%
2026-05-06	0.1600	0.2000	0.1600	0.2000	-33.333%	13	448	-85.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+76.471%	12	453	-90.000%
2026-04-30	0.1900	0.1900	0.1600	0.1700	-57.500%	139	441	-82.353%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-9.091%	1	339	-92.500%
2026-04-24	0.4400	0.4400	0.4400	0.4400	+18.919%	1	340	-93.182%
2026-04-23	0.3700	0.3700	0.3700	0.3700	+2.778%	1	340	-91.892%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-16.279%	1	340	-91.667%
2026-04-14	0.4300	0.4300	0.4300	0.4300	+72.000%	1	341	-93.023%
2026-04-13	0.2000	0.2500	0.2000	0.2500	+92.308%	2	341	-88.000%
2026-04-10	0.1500	0.1500	0.1300	0.1300	-48.000%	52	341	-76.923%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	292	-88.000%
2026-04-01	0.2800	0.2800	0.2800	0.2800	+180.000%	2	292	-89.286%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-41.176%	249	290	-70.000%
2026-03-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	160	-82.353%
2026-03-18	0.1700	0.1700	0.1700	0.1700	-15.000%	1	161	-82.353%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-44.444%	1	161	-85.000%
2026-03-03	0.3600	0.3600	0.3600	0.3600	0.000%	1	161	-91.667%
2026-03-02	0.3600	0.3600	0.3600	0.3600	-10.000%	9	160	-91.667%
2026-02-26	0.4000	0.4000	0.4000	0.4000	+14.286%	1	169	-92.500%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-7.895%	1	169	-91.429%
2026-02-17	0.3700	0.3800	0.3700	0.3800	-7.317%	2	169	-92.105%
2026-02-13	0.4100	0.4100	0.3900	0.4100	-10.870%	104	194	-92.683%
2026-02-11	0.4600	0.4600	0.4600	0.4600	-22.034%	100	194	-93.478%
2026-02-10	0.5900	0.5900	0.5900	0.5900	+22.917%	1	98	-94.915%
2026-02-06	0.4800	0.4800	0.4800	0.4800	+6.667%	2	98	-93.750%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+4.651%	3	98	-93.333%
2026-02-03	0.4300	0.4300	0.4300	0.4300	-6.522%	2	98	-93.023%
2026-02-02	0.5300	0.5300	0.4500	0.4600	-16.364%	24	98	-93.478%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+5.769%	10	79	-94.545%
2026-01-29	0.5200	0.5200	0.5200	0.5200	-56.303%	10	85	-94.231%
2026-01-28	1.1500	1.1900	1.1500	1.1900	+3.478%	4	85	-97.479%
2026-01-27	1.1500	1.1500	1.1500	1.1500	+35.294%	1	88	-97.391%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+49.123%	1	87	-96.471%
2026-01-22	0.4700	0.5700	0.4700	0.5700	+26.667%	6	88	-94.737%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-10.000%	1	83	-93.333%
2026-01-20	0.4700	0.5600	0.4700	0.5000	-31.507%	4	83	-94.000%
2026-01-16	0.7300	0.7300	0.7300	0.7300	+2.817%	6	89	-95.890%
2026-01-15	0.7100	0.7100	0.7100	0.7100	+2.899%	1	89	-95.775%
2026-01-14	0.7700	0.7700	0.6900	0.6900	-8.000%	2	90	-95.652%
2026-01-13	0.7500	0.7500	0.7500	0.7500	-6.250%	1	89	-96.000%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-11.111%	1	89	-96.250%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-23.077%	1	87	-96.667%
2025-12-31	1.1600	1.1700	1.1600	1.1700	-4.098%	10	87	-97.436%
2025-12-29	1.2200	1.2200	1.2200	1.2200	-10.294%	1	87	-97.541%
2025-12-23	1.3600	1.3600	1.3600	1.3600	-14.465%	1	87	-97.794%
2025-12-19	1.5900	1.5900	1.5900	1.5900	+5.298%	2	86	-98.113%
2025-12-15	1.5100	1.5100	1.5100	1.5100	-24.500%	1	86	-98.013%
2025-12-10	2.0500	2.0500	2.0000	2.0000	+3.093%	4	86	-98.500%
2025-12-03	1.9400	1.9400	1.9400	1.9400	-17.447%	2	83	-98.454%
2025-11-28	2.3500	2.3500	2.3500	2.3500	+8.295%	1	81	-98.723%
2025-11-26	2.1700	2.1700	2.1700	2.1700	+26.163%	1	81	-98.618%
2025-11-24	1.7200	1.7200	1.7200	1.7200	-8.511%	15	81	-98.256%
2025-11-21	1.9700	1.9700	1.7000	1.8800	-17.904%	23	81	-98.404%
2025-11-20	2.4800	2.4800	2.2900	2.2900	-23.667%	41	82	-98.690%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-16.667%	1	100	-99.000%
2025-11-17	3.6000	3.6000	3.6000	3.6000	-5.263%	15	100	-99.167%
2025-11-13	3.8000	3.8000	3.8000	3.8000	-5.000%	1	115	-99.211%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+6.667%	1	115	-99.250%
2025-11-10	3.7500	3.7500	3.7500	3.7500	+2.740%	1	115	-99.200%
2025-11-07	3.5500	3.6500	3.5500	3.6500	+0.829%	3	115	-99.178%
2025-11-06	3.6500	3.6500	3.6200	3.6200	-11.707%	3	116	-99.171%
2025-11-05	4.1000	4.1000	4.1000	4.1000	-4.872%	5	115	-99.268%
2025-11-03	4.7000	4.7000	4.3100	4.3100	-12.929%	2	114	-99.304%
2025-10-31	4.7500	5.0000	4.7500	4.9500	-8.333%	5	114	-99.394%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-32.500%	2	114	-99.444%
2025-10-29	7.4600	8.0300	7.3200	8.0000	+5.263%	8	112	-99.625%
2025-10-28	6.6000	7.6000	6.5500	7.6000	+42.056%	14	109	-99.605%
2025-10-27	4.7500	5.3500	4.7500	5.3500	+17.582%	4	106	-99.439%
2025-10-23	4.5000	4.5500	4.5000	4.5500	+12.346%	2	106	-99.341%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+3.846%	1	106	-99.259%
2025-10-14	3.9000	3.9000	3.9000	3.9000	+3.175%	1	107	-99.231%
2025-10-13	3.7800	3.7800	3.7800	3.7800	-6.897%	1	107	-99.206%
2025-10-10	4.0700	4.0700	4.0600	4.0600	-11.739%	15	108	-99.261%
2025-10-08	4.6000	4.6000	4.6000	4.6000	-3.158%	1	118	-99.348%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-4.040%	1	117	-99.368%
2025-10-06	3.6000	4.9500	3.6000	4.9500	+28.571%	19	117	-99.394%
2025-10-03	3.8500	3.8500	3.8500	3.8500	0.000%	1	115	-99.221%
2025-10-01	3.8500	3.8500	3.8500	3.8500	+11.272%	1	115	-99.221%
2025-09-29	3.4600	3.4600	3.4600	3.4600	+8.125%	1	115	-99.133%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-8.571%	2	116	-99.063%
2025-09-23	3.5000	3.5000	3.5000	3.5000	-11.392%	1	116	-99.143%
2025-09-22	3.9500	3.9500	3.9500	3.9500	+9.722%	1	116	-99.241%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-4.255%	2	116	-99.167%
2025-09-16	3.7500	3.7600	3.7500	3.7600	-1.053%	3	116	-99.202%
2025-09-15	3.4500	3.8000	3.4500	3.8000	+3.542%	3	116	-99.211%
2025-09-12	3.6700	3.6700	3.6700	3.6700	+36.431%	1	116	-99.183%
2025-09-11	2.7400	2.7400	2.6900	2.6900	-0.738%	30	116	-98.885%
2025-09-10	2.6000	2.7100	2.6000	2.7100	+12.917%	35	86	-98.893%
2025-09-09	2.4500	2.4500	2.4000	2.4000	-15.789%	13	59	-98.750%
2025-08-27	2.6500	2.8500	2.6500	2.8500	+1.423%	20	46	-98.947%
2025-08-26	2.8100	2.8100	2.8100	2.8100	-2.768%	1	26	-98.932%
2025-08-25	2.9500	2.9500	2.8900	2.8900	-7.074%	9	26	-98.962%
2025-08-22	3.1100	3.1100	3.1100	3.1100	-9.593%	1	31	-99.035%
2025-08-19	3.4400	3.4400	3.4400	3.4400	-15.062%	1	31	-99.128%
2025-08-18	4.0500	4.0500	4.0500	4.0500	-5.814%	1	30	-99.259%
2025-08-15	4.3000	4.3000	4.3000	4.3000	+2.381%	2	31	-99.302%
2025-08-14	4.2000	4.2000	4.2000	4.2000	+3.704%	1	30	-99.286%
2025-08-13	4.4600	4.4600	4.0500	4.0500	-6.897%	3	31	-99.259%
2025-08-11	4.3400	4.3500	4.3400	4.3500	-18.692%	2	31	-99.310%
2025-08-04	5.3500	5.3500	5.3500	5.3500	+13.108%	1	31	-99.439%
2025-08-01	4.7300	4.7300	4.7300	4.7300	-14.775%	1	31	-99.366%
2025-07-31	5.7500	6.1500	5.5400	5.5500	+35.366%	29	30	-99.459%
2025-07-29	4.1500	4.1500	4.1000	4.1000	0.000%	2	22	-99.268%
2025-07-28	4.1500	4.1500	4.0500	4.1000	+7.895%	13	22	-99.268%
2025-07-25	3.8000	3.8500	3.7500	3.8000	+2.703%	5	15	-99.211%
2025-07-21	3.8000	3.8000	3.7000	3.7000	0.000%	11	11	-99.189%