Dark

MSFT20261218C740
MSFT Dec 18 2026 740.00 Call (MSFT261218C00740000)
option OPRA

EOD

Sep 29, 2026

0.1800+20.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1800	0.1400	0.1800	+20.000%	6	377	0.000%
2026-09-28	0.1600	0.1700	0.1500	0.1500	-46.429%	24	372	+20.000%
2026-09-25	0.2800	0.2800	0.2800	0.2800	0.000%	1	352	-35.714%
2026-09-24	0.2800	0.2800	0.2800	0.2800	+2,700.000%	1	351	-35.714%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-95.000%	1	351	+1,700.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-28.571%	3	351	-10.000%
2026-09-11	0.1900	0.2800	0.1900	0.2800	+55.556%	4	348	-35.714%
2026-09-09	0.1500	0.1800	0.1500	0.1800	-51.351%	32	351	0.000%
2026-09-03	0.2900	0.4100	0.2800	0.3700	+54.167%	8	331	-51.351%
2026-09-02	0.2100	0.2600	0.0500	0.2400	-50.000%	30	332	-25.000%
2026-08-31	0.6100	0.6100	0.4400	0.4800	-7.692%	12	314	-62.500%
2026-08-28	0.5000	0.5700	0.5000	0.5200	+85.714%	13	325	-65.385%
2026-08-26	0.2800	0.2800	0.2800	0.2800	-46.154%	1	315	-35.714%
2026-08-19	0.4600	0.5500	0.4600	0.5200	+13.043%	82	315	-65.385%
2026-08-18	0.4100	0.4600	0.3800	0.4600	+12.195%	8	309	-60.870%
2026-08-17	0.4100	0.4600	0.4100	0.4100	-29.310%	25	311	-56.098%
2026-08-14	0.5500	0.5800	0.5500	0.5800	+7.407%	7	313	-68.966%
2026-08-13	0.7600	0.7600	0.5400	0.5400	-6.897%	5	320	-66.667%
2026-08-12	0.7600	0.7600	0.5800	0.5800	-47.748%	8	323	-68.966%
2026-08-10	1.1000	1.1100	1.0300	1.1100	+2.778%	17	329	-83.784%
2026-08-07	1.2000	1.2000	1.0800	1.0800	-12.903%	7	322	-83.333%
2026-08-06	1.2700	1.2700	1.2400	1.2400	-0.800%	2	316	-85.484%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-3.846%	3	316	-85.600%
2026-08-04	1.0600	1.3100	1.0600	1.3000	+20.370%	18	318	-86.154%
2026-08-03	0.9600	1.1100	0.9600	1.0800	+134.783%	28	317	-83.333%
2026-07-31	0.6300	0.6300	0.4600	0.4600	-22.034%	10	295	-60.870%
2026-07-28	0.6300	0.6300	0.5900	0.5900	+15.686%	2	300	-69.492%
2026-07-27	0.5100	0.5100	0.5100	0.5100	-5.556%	2	300	-64.706%
2026-07-24	0.3900	0.5400	0.3900	0.5400	+8.000%	5	301	-66.667%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-34.211%	15	301	-64.000%
2026-07-20	0.7600	0.7800	0.7600	0.7600	-14.607%	4	316	-76.316%
2026-07-17	0.8000	0.9400	0.8000	0.8900	-17.593%	32	316	-79.775%
2026-07-16	0.8600	1.0800	0.8600	1.0800	+25.581%	19	317	-83.333%
2026-07-15	0.8300	0.8600	0.8300	0.8600	+6.173%	8	311	-79.070%
2026-07-14	0.8900	0.8900	0.7900	0.8100	-3.571%	7	314	-77.778%
2026-07-13	0.7700	0.8400	0.7700	0.8400	0.000%	5	317	-78.571%
2026-07-10	0.8500	0.8500	0.8400	0.8400	-16.000%	6	315	-78.571%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+3.093%	1	316	-82.000%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-19.167%	14	316	-81.443%
2026-07-01	1.1400	1.2000	1.1400	1.2000	+21.212%	4	316	-85.000%
2026-06-30	0.9900	0.9900	0.9900	0.9900	+3.125%	1	317	-81.818%
2026-06-29	0.9500	0.9600	0.9500	0.9600	-11.927%	6	316	-81.250%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+14.737%	1	316	-83.486%
2026-06-24	0.9900	0.9900	0.9500	0.9500	-33.099%	9	316	-81.053%
2026-06-15	1.4200	1.4200	1.4200	1.4200	+13.600%	1	308	-87.324%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-7.407%	1	308	-85.600%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-39.189%	1	307	-86.667%
2026-06-04	2.3100	2.3100	2.2200	2.2200	-1.770%	3	307	-91.892%
2026-06-03	2.2700	2.2700	2.2600	2.2600	-16.912%	2	306	-92.035%
2026-06-02	2.7900	2.7900	2.6600	2.7200	-22.286%	70	306	-93.382%
2026-06-01	3.2400	3.5000	3.1500	3.5000	+66.667%	28	287	-94.857%
2026-05-29	1.7400	2.1000	1.7400	2.1000	+50.000%	62	307	-91.429%
2026-05-28	1.3500	1.4500	1.3500	1.4000	+21.739%	22	281	-87.143%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-14.179%	1	281	-84.348%
2026-05-21	1.3400	1.3400	1.3400	1.3400	+11.667%	1	282	-86.567%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+33.333%	29	282	-85.000%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-28.000%	1	254	-80.000%
2026-05-15	1.1000	1.2500	1.1000	1.2500	+21.359%	2	254	-85.600%
2026-05-14	0.9200	1.0300	0.9200	1.0300	+28.750%	3	254	-82.524%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+3.896%	3	259	-77.500%
2026-05-12	0.8200	0.8200	0.7700	0.7700	-9.412%	57	259	-76.623%
2026-05-11	0.7700	0.8500	0.7700	0.8500	-6.593%	30	259	-78.824%
2026-05-08	0.8700	0.9100	0.8700	0.9100	-2.151%	4	285	-80.220%
2026-05-07	0.9300	0.9300	0.9300	0.9300	+8.140%	8	283	-80.645%
2026-05-06	0.8100	0.8600	0.8000	0.8600	+17.808%	44	283	-79.070%
2026-05-05	0.7400	0.7900	0.7100	0.7300	-5.195%	43	294	-75.342%
2026-05-04	0.9500	0.9500	0.7700	0.7700	-24.510%	12	283	-76.623%
2026-05-01	1.2200	1.2200	0.9800	1.0200	+15.909%	45	246	-82.353%
2026-04-30	0.8400	0.8800	0.7600	0.8800	-36.232%	73	246	-79.545%
2026-04-29	1.4700	1.5800	1.3800	1.3800	-19.298%	47	273	-86.957%
2026-04-28	1.5800	1.7200	1.5800	1.7100	+6.875%	82	254	-89.474%
2026-04-27	1.4700	1.6200	1.4600	1.6000	+6.667%	46	311	-88.750%
2026-04-24	1.3500	1.5000	1.3000	1.5000	+11.940%	48	278	-88.000%
2026-04-23	1.3700	1.3700	1.3000	1.3400	-5.634%	12	232	-86.567%
2026-04-21	1.4200	1.4200	1.4200	1.4200	0.000%	1	226	-87.324%
2026-04-15	1.2500	1.4200	1.2500	1.4200	+5.185%	36	226	-87.324%
2026-04-14	1.0000	1.3500	1.0000	1.3500	+92.857%	41	241	-86.667%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+32.075%	1	239	-74.286%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+17.778%	2	238	-66.038%
2026-04-09	0.4000	0.4500	0.4000	0.4500	+12.500%	11	238	-60.000%
2026-04-08	0.3500	0.4000	0.3500	0.4000	+2.564%	16	245	-55.000%
2026-04-07	0.3900	0.3900	0.3900	0.3900	0.000%	1	242	-53.846%
2026-04-06	0.3900	0.3900	0.3900	0.3900	0.000%	9	242	-53.846%
2026-04-02	0.4100	0.4100	0.3900	0.3900	-2.500%	4	233	-53.846%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-9.091%	2	233	-55.000%
2026-03-24	0.5600	0.5600	0.4400	0.4400	-22.807%	3	235	-59.091%
2026-03-23	0.5900	0.5900	0.5700	0.5700	-6.557%	2	237	-68.421%
2026-03-20	0.6700	0.6700	0.6100	0.6100	-12.857%	2	236	-70.492%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	235	-74.286%
2026-03-18	0.8300	0.8300	0.7300	0.7500	-13.793%	4	234	-76.000%
2026-03-16	0.8700	0.8700	0.8700	0.8700	+2.353%	1	233	-79.310%
2026-03-13	0.8700	0.8700	0.8500	0.8500	-4.494%	4	233	-78.824%
2026-03-11	0.9600	0.9600	0.8900	0.8900	+11.250%	2	234	-79.775%
2026-03-10	0.8800	0.8800	0.8000	0.8000	-15.789%	4	234	-77.500%
2026-03-09	1.0200	1.0200	0.9500	0.9500	-16.667%	2	234	-81.053%
2026-03-06	1.1600	1.1600	1.1400	1.1400	-8.800%	16	235	-84.211%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-2.344%	15	250	-85.600%
2026-03-04	1.2800	1.2800	1.2800	1.2800	+6.667%	10	265	-85.938%
2026-03-03	1.2600	1.2600	1.2000	1.2000	-7.692%	2	265	-85.000%
2026-02-27	1.2100	1.3000	1.2100	1.3000	+30.000%	2	263	-86.154%
2026-02-23	1.0900	1.0900	1.0000	1.0000	-18.699%	15	262	-82.000%
2026-02-19	1.2300	1.2300	1.2300	1.2300	+6.034%	8	254	-85.366%
2026-02-17	1.2900	1.2900	1.1600	1.1600	-14.074%	11	246	-84.483%
2026-02-13	1.3600	1.3600	1.3500	1.3500	-3.571%	11	257	-86.667%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-13.580%	1	257	-87.143%
2026-02-09	1.6200	1.6200	1.6200	1.6200	+32.787%	1	257	-88.889%
2026-02-05	1.2600	1.2600	1.2200	1.2200	-21.290%	12	258	-85.246%
2026-02-04	1.5500	1.5500	1.5500	1.5500	+13.971%	1	251	-88.387%
2026-02-03	1.4500	1.4500	1.3600	1.3600	-20.000%	38	251	-86.765%
2026-01-30	2.1700	2.1700	1.7000	1.7000	-15.000%	15	272	-89.412%
2026-01-29	1.6800	2.0000	1.6800	2.0000	-50.617%	22	258	-91.000%
2026-01-28	3.6000	4.0500	3.6000	4.0500	+26.563%	80	267	-95.556%
2026-01-23	3.0500	3.2800	3.0500	3.2000	+40.351%	17	249	-94.375%
2026-01-22	2.2800	2.2800	2.2800	2.2800	+27.374%	1	260	-92.105%
2026-01-21	1.7900	1.7900	1.7900	1.7900	-12.683%	4	260	-89.944%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-14.583%	5	264	-91.220%
2026-01-16	2.3900	2.4000	2.3900	2.4000	+0.418%	18	251	-92.500%
2026-01-14	2.3900	2.3900	2.3900	2.3900	-9.470%	1	251	-92.469%
2026-01-13	2.6400	2.6400	2.6400	2.6400	-8.333%	1	250	-93.182%
2026-01-12	2.8700	2.8800	2.8600	2.8800	-1.031%	6	250	-93.750%
2026-01-06	2.8000	2.9200	2.8000	2.9100	+2.105%	30	248	-93.814%
2026-01-05	2.8500	2.8500	2.8500	2.8500	-3.061%	3	238	-93.684%
2026-01-02	3.0000	3.0000	2.9400	2.9400	-20.541%	6	241	-93.878%
2025-12-30	3.7000	3.7000	3.7000	3.7000	0.000%	17	235	-95.135%
2025-12-29	3.7000	3.7000	3.7000	3.7000	-7.500%	1	218	-95.135%
2025-12-24	4.0500	4.0500	4.0000	4.0000	+1.266%	42	180	-95.500%
2025-12-23	3.9500	4.0000	3.8700	3.9500	-3.659%	43	180	-95.443%
2025-12-22	4.1600	4.1600	4.1000	4.1000	-1.679%	36	171	-95.610%
2025-12-19	4.1700	4.1700	4.1700	4.1700	+9.737%	10	168	-95.683%
2025-12-17	3.9000	3.9000	3.8000	3.8000	-6.173%	2	158	-95.263%
2025-12-16	3.8500	4.0500	3.8500	4.0500	-2.410%	53	156	-95.556%
2025-12-15	4.1500	4.1500	4.1500	4.1500	-13.542%	2	129	-95.663%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-3.030%	1	129	-96.250%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-14.655%	1	129	-96.364%
2025-12-09	5.8000	5.8000	5.8000	5.8000	+0.870%	1	128	-96.897%
2025-12-08	5.7500	5.7500	5.7500	5.7500	+9.316%	1	127	-96.870%
2025-12-05	5.2600	5.2600	5.2600	5.2600	+10.737%	2	127	-96.578%
2025-12-03	4.9300	4.9300	4.7500	4.7500	-17.391%	8	125	-96.211%
2025-11-26	5.7500	5.7500	5.7500	5.7500	+32.184%	1	119	-96.870%
2025-11-24	4.3500	4.3500	4.3500	4.3500	-2.247%	2	119	-95.862%
2025-11-21	4.7500	4.7500	4.4500	4.4500	-35.036%	6	121	-95.955%
2025-11-18	7.1000	7.3000	6.8500	6.8500	-13.291%	35	119	-97.372%
2025-11-17	7.9000	7.9000	7.9000	7.9000	-6.509%	1	90	-97.722%
2025-11-12	8.4500	8.4500	8.4500	8.4500	+7.643%	3	90	-97.870%
2025-11-10	7.8500	7.8500	7.8500	7.8500	+4.667%	1	87	-97.707%
2025-11-07	7.4800	7.7500	7.3500	7.5000	-1.704%	74	87	-97.600%
2025-11-06	7.7000	8.0000	7.6200	7.6300	-8.072%	51	86	-97.641%
2025-11-05	8.4500	8.5500	8.3000	8.3000	-5.251%	69	81	-97.831%
2025-11-04	8.7600	8.7600	8.7600	8.7600	-0.455%	2	57	-97.945%
2025-11-03	10.0000	10.0000	8.8000	8.8000	-9.278%	12	56	-97.955%
2025-10-31	10.1000	10.1000	9.6500	9.7000	-2.316%	18	56	-98.144%
2025-10-30	10.9000	10.9000	9.9300	9.9300	-28.043%	4	58	-98.187%
2025-10-29	13.7400	13.8000	13.7000	13.8000	+0.145%	49	57	-98.696%
2025-10-28	12.9900	13.7800	12.9900	13.7800	+24.032%	11	23	-98.694%
2025-10-27	10.1500	11.1100	10.1500	11.1100	+38.875%	2	14	-98.380%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-3.614%	1	14	-97.750%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-11.702%	1	15	-97.831%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+17.500%	1	14	-98.085%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+18.168%	1	13	-97.750%
2025-09-25	6.7700	6.7700	6.7700	6.7700	-10.331%	1	13	-97.341%
2025-09-23	7.5500	7.5500	7.5500	7.5500	+0.533%	1	12	-97.616%
2025-09-18	7.5100	7.5100	7.5100	7.5100	+4.306%	1	11	-97.603%
2025-09-17	7.2000	7.2000	7.2000	7.2000	-5.512%	1	11	-97.500%
2025-09-15	7.6200	7.6200	7.6200	7.6200	+30.256%	1	12	-97.638%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-10.687%	1	13	-96.923%
2025-09-05	6.5500	6.5500	6.5500	6.5500	+3.150%	7	13	-97.252%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-0.157%	1	15	-97.165%
2025-08-27	6.3600	6.3600	6.3600	6.3600	-32.911%	1	15	-97.170%
2025-08-12	9.4800	9.4800	9.4800	9.4800	-1.762%	1	14	-98.101%
2025-08-07	9.6500	9.6500	9.6500	9.6500	-13.453%	1	14	-98.135%
2025-08-04	10.8300	11.1500	10.8300	11.1500	+34.337%	2	13	-98.386%
2025-07-17	8.1300	8.3000	8.1300	8.3000	+14.168%	7	12	-97.831%
2025-07-14	7.5000	7.5000	7.2700	7.2700	+0.276%	2	7	-97.524%
2025-07-10	7.2500	7.2500	7.2500	7.2500	+2.113%	2	6	-97.517%
2025-07-09	6.9500	7.1000	6.9500	7.1000	+10.938%	3	4	-97.465%
2025-07-08	6.6000	6.6000	6.4000	6.4000	0.000%	4	0	-97.188%