Dark

MSFT20260918C780
MSFT Sep 18 2026 780.00 Call (MSFT260918C00780000)
option OPRA

EOD

Aug 3, 2026

0.0400+300.000%(+0.0300)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0400	0.0400	+300.000%	54	1,132	0.000%
2026-07-31	0.0200	0.1500	0.0100	0.0100	-92.857%	6	1,131	+300.000%
2026-07-30	0.2000	0.2000	0.0200	0.1400	+40.000%	62	1,130	-71.429%
2026-07-29	0.0900	0.1500	0.0500	0.1000	+233.333%	16	1,110	-60.000%
2026-07-28	0.0500	0.0800	0.0200	0.0300	-40.000%	893	1,103	+33.333%
2026-07-24	0.0900	0.0900	0.0500	0.0500	-58.333%	13	226	-20.000%
2026-07-23	0.1200	0.1200	0.1200	0.1200	+71.429%	2	230	-66.667%
2026-07-22	0.0900	0.0900	0.0700	0.0700	-41.667%	2	229	-42.857%
2026-07-20	0.1900	0.1900	0.0700	0.1200	+100.000%	15	228	-66.667%
2026-07-17	0.0700	0.0700	0.0600	0.0600	-25.000%	11	220	-33.333%
2026-07-16	0.1400	0.1400	0.0800	0.0800	-33.333%	4	212	-50.000%
2026-07-14	0.0500	0.2300	0.0500	0.1200	-14.286%	13	213	-66.667%
2026-07-13	0.2400	0.2400	0.1400	0.1400	0.000%	2	211	-71.429%
2026-07-10	0.1500	0.1500	0.1400	0.1400	+16.667%	8	211	-71.429%
2026-07-09	0.2100	0.2100	0.0500	0.1200	+33.333%	8	207	-66.667%
2026-07-08	0.0500	0.1900	0.0500	0.0900	-10.000%	11	203	-55.556%
2026-07-07	0.0500	0.2400	0.0500	0.1000	-52.381%	5	200	-60.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	+40.000%	1	199	-80.952%
2026-07-02	0.1400	0.1500	0.1400	0.1500	-16.667%	2	198	-73.333%
2026-07-01	0.2000	0.2000	0.1800	0.1800	-14.286%	7	198	-77.778%
2026-06-26	0.2200	0.2200	0.2100	0.2100	-27.586%	4	201	-80.952%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+93.333%	1	204	-86.207%
2026-06-24	0.2500	0.2500	0.1500	0.1500	-25.000%	4	204	-73.333%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-20.000%	5	203	-80.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+8.696%	2	203	-84.000%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-17.857%	1	201	-82.609%
2026-06-05	0.2800	0.2800	0.2800	0.2800	0.000%	5	201	-85.714%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-37.778%	1	206	-85.714%
2026-06-03	0.5100	0.5100	0.4500	0.4500	-25.000%	7	207	-91.111%
2026-06-02	0.7600	0.7600	0.6000	0.6000	-25.000%	4	203	-93.333%
2026-06-01	0.5500	0.8000	0.5300	0.8000	+110.526%	17	201	-95.000%
2026-05-29	0.3900	0.3900	0.3500	0.3800	+90.000%	9	216	-89.474%
2026-05-19	0.2000	0.2100	0.2000	0.2000	-25.926%	70	211	-80.000%
2026-05-15	0.2700	0.2700	0.2700	0.2700	+80.000%	1	253	-85.185%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-16.667%	12	253	-73.333%
2026-05-11	0.1800	0.1800	0.1800	0.1800	-40.000%	2	253	-77.778%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+3.448%	1	245	-86.667%
2026-05-04	0.2900	0.2900	0.2900	0.2900	+45.000%	3	244	-86.207%
2026-05-01	0.1800	0.2000	0.1800	0.2000	+66.667%	4	239	-80.000%
2026-04-30	0.2900	0.2900	0.1000	0.1200	-67.568%	24	239	-66.667%
2026-04-22	0.4000	0.4000	0.3700	0.3700	+2.778%	20	216	-89.189%
2026-04-20	0.3600	0.3600	0.3600	0.3600	+44.000%	1	196	-88.889%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-40.476%	1	195	-84.000%
2026-04-16	0.2900	0.4200	0.2900	0.4200	+27.273%	2	196	-90.476%
2026-04-15	0.3200	0.3300	0.3200	0.3300	+22.222%	2	196	-87.879%
2026-04-09	0.2700	0.2700	0.2700	0.2700	+285.714%	1	197	-85.185%
2026-04-08	0.1100	0.1100	0.0700	0.0700	-72.000%	5	196	-42.857%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+150.000%	1	192	-84.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+11.111%	1	191	-60.000%
2026-03-25	0.0900	0.0900	0.0900	0.0900	-50.000%	1	191	-55.556%
2026-03-11	0.1800	0.1800	0.1800	0.1800	+38.462%	1	191	-77.778%
2026-03-10	0.2000	0.2000	0.1300	0.1300	-53.571%	2	192	-69.231%
2026-03-02	0.2800	0.2800	0.2800	0.2800	-17.647%	5	190	-85.714%
2026-02-26	0.3400	0.3400	0.3400	0.3400	+6.250%	1	195	-88.235%
2026-02-25	0.3200	0.3200	0.3200	0.3200	-11.111%	2	194	-87.500%
2026-02-12	0.3600	0.3600	0.3600	0.3600	-10.000%	1	194	-88.889%
2026-02-11	0.4000	0.4000	0.4000	0.4000	-18.367%	1	193	-90.000%
2026-02-10	0.6000	0.6000	0.4900	0.4900	+6.522%	2	194	-91.837%
2026-02-09	0.4600	0.4600	0.4600	0.4600	+17.949%	15	194	-91.304%
2026-02-06	0.4100	0.4100	0.3900	0.3900	+14.706%	2	186	-89.744%
2026-02-05	0.3400	0.3400	0.3400	0.3400	-2.857%	1	187	-88.235%
2026-02-04	0.3500	0.3500	0.3500	0.3500	-5.405%	1	186	-88.571%
2026-02-02	0.4000	0.4000	0.3600	0.3700	-15.909%	5	186	-89.189%
2026-01-30	0.4400	0.4400	0.4400	0.4400	+2.326%	1	187	-90.909%
2026-01-29	0.2000	0.4700	0.2000	0.4300	-53.261%	68	187	-90.698%
2026-01-28	0.9200	0.9200	0.9200	0.9200	+5.747%	1	138	-95.652%
2026-01-27	0.8700	0.8700	0.8700	0.8700	+33.846%	1	138	-95.402%
2026-01-23	0.5500	0.6500	0.5300	0.6500	+91.176%	21	138	-93.846%
2026-01-21	0.3400	0.3400	0.3400	0.3400	-43.333%	1	122	-88.235%
2026-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	122	-93.333%
2026-01-12	0.6300	0.6300	0.6000	0.6000	-15.493%	2	122	-93.333%
2026-01-07	0.7200	0.7200	0.7100	0.7100	+7.576%	3	121	-94.366%
2026-01-06	0.6600	0.6600	0.6600	0.6600	-1.493%	1	121	-93.939%
2026-01-05	0.7000	0.7000	0.6500	0.6700	-27.957%	4	120	-94.030%
2025-12-29	0.9200	0.9300	0.9200	0.9300	-16.216%	2	120	-95.699%
2025-12-22	1.1100	1.1100	1.1100	1.1100	-5.128%	3	121	-96.396%
2025-12-19	1.1700	1.1700	1.1700	1.1700	-6.400%	1	121	-96.581%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+16.822%	1	121	-96.800%
2025-12-17	1.0700	1.0700	1.0700	1.0700	-7.759%	2	122	-96.262%
2025-12-16	1.1600	1.1600	1.1600	1.1600	-14.074%	2	120	-96.552%
2025-12-15	1.3500	1.3500	1.3500	1.3500	-15.094%	1	118	-97.037%
2025-12-11	1.5000	1.5900	1.5000	1.5900	-12.155%	11	117	-97.484%
2025-12-09	1.8200	1.8500	1.8100	1.8100	-0.549%	4	117	-97.790%
2025-12-08	1.8200	1.8200	1.8200	1.8200	+13.750%	3	116	-97.802%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+3.226%	2	113	-97.500%
2025-12-03	1.5500	1.5500	1.5500	1.5500	+20.155%	1	113	-97.419%
2025-11-24	1.2500	1.2900	1.2500	1.2900	-45.106%	2	112	-96.899%
2025-11-19	2.4800	2.4800	2.3500	2.3500	-18.118%	2	111	-98.298%
2025-11-17	2.8700	2.8700	2.8700	2.8700	-2.712%	15	111	-98.606%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-4.839%	2	102	-98.644%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+8.014%	15	104	-98.710%
2025-11-11	2.8700	2.8700	2.8700	2.8700	-7.120%	1	119	-98.606%
2025-11-10	3.0900	3.0900	3.0900	3.0900	+8.042%	2	119	-98.706%
2025-11-07	2.9700	2.9700	2.8600	2.8600	-4.027%	3	119	-98.601%
2025-11-06	3.0500	3.0500	2.9800	2.9800	-6.875%	2	117	-98.658%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-5.882%	1	116	-98.750%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-4.225%	1	116	-98.824%
2025-11-03	3.5500	3.5500	3.5500	3.5500	-7.792%	10	106	-98.873%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+0.522%	1	106	-98.961%
2025-10-30	4.4000	4.4000	3.8300	3.8300	-38.424%	71	106	-98.956%
2025-10-29	6.0500	6.2200	6.0000	6.2200	+7.057%	23	82	-99.357%
2025-10-28	5.5000	5.9800	5.4500	5.8100	+33.563%	26	94	-99.312%
2025-10-27	4.1400	4.4000	4.1400	4.3500	+40.323%	5	89	-99.080%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	89	-98.710%
2025-10-10	3.2000	3.2000	3.2000	3.2000	-5.882%	5	90	-98.750%
2025-10-09	3.5500	3.5500	3.3500	3.4000	-15.000%	99	90	-98.824%
2025-10-06	3.5000	4.0000	3.5000	4.0000	+36.519%	5	133	-99.000%
2025-10-02	2.9300	2.9300	2.9300	2.9300	+5.776%	1	131	-98.635%
2025-09-29	2.7700	2.7700	2.7700	2.7700	+10.800%	3	131	-98.556%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-1.961%	3	131	-98.400%
2025-09-25	2.5800	2.5800	2.5500	2.5500	-15.842%	2	131	-98.431%
2025-09-19	3.1500	3.1500	3.0300	3.0300	+6.690%	3	131	-98.680%
2025-09-17	2.8400	2.8400	2.8400	2.8400	-3.072%	5	131	-98.592%
2025-09-15	2.9300	2.9300	2.9300	2.9300	+5.396%	10	126	-98.635%
2025-09-12	2.7800	2.7800	2.7800	2.7800	+23.556%	1	116	-98.561%
2025-09-11	2.2500	2.2500	2.2500	2.2500	+20.321%	4	117	-98.222%
2025-09-09	1.8700	1.8700	1.8700	1.8700	-0.532%	1	117	-97.861%
2025-09-08	1.9600	1.9600	1.8800	1.8800	+3.867%	2	117	-97.872%
2025-09-05	1.8100	1.8100	1.8100	1.8100	-19.556%	3	117	-97.790%
2025-09-04	2.2500	2.2500	2.2500	2.2500	+0.897%	1	114	-98.222%
2025-09-02	2.2300	2.2300	2.2300	2.2300	-4.292%	1	114	-98.206%
2025-08-28	2.3300	2.3300	2.3300	2.3300	+0.866%	10	114	-98.283%
2025-08-27	2.3100	2.3100	2.3100	2.3100	+6.452%	1	104	-98.268%
2025-08-26	2.1700	2.1700	2.1700	2.1700	-7.265%	1	103	-98.157%
2025-08-25	2.3600	2.3600	2.3400	2.3400	-1.266%	92	103	-98.291%
2025-08-22	2.3700	2.3700	2.3700	2.3700	-21.000%	10	15	-98.312%
2025-08-18	2.9100	3.0000	2.9100	3.0000	-15.966%	2	5	-98.667%
2025-08-12	3.5700	3.5700	3.5700	3.5700	0.000%	3	3	-98.880%