Dark

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

EOD

Aug 3, 2026

1.08+134.783%(+0.62)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9600	1.1100	0.9600	1.0800	+134.783%	28	317	0.000%
2026-07-31	0.6300	0.6300	0.4600	0.4600	-22.034%	10	295	+134.783%
2026-07-28	0.6300	0.6300	0.5900	0.5900	+15.686%	2	300	+83.051%
2026-07-27	0.5100	0.5100	0.5100	0.5100	-5.556%	2	300	+111.765%
2026-07-24	0.3900	0.5400	0.3900	0.5400	+8.000%	5	301	+100.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-34.211%	15	301	+116.000%
2026-07-20	0.7600	0.7800	0.7600	0.7600	-14.607%	4	316	+42.105%
2026-07-17	0.8000	0.9400	0.8000	0.8900	-17.593%	32	316	+21.348%
2026-07-16	0.8600	1.0800	0.8600	1.0800	+25.581%	19	317	0.000%
2026-07-15	0.8300	0.8600	0.8300	0.8600	+6.173%	8	311	+25.581%
2026-07-14	0.8900	0.8900	0.7900	0.8100	-3.571%	7	314	+33.333%
2026-07-13	0.7700	0.8400	0.7700	0.8400	0.000%	5	317	+28.571%
2026-07-10	0.8500	0.8500	0.8400	0.8400	-16.000%	6	315	+28.571%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+3.093%	1	316	+8.000%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-19.167%	14	316	+11.340%
2026-07-01	1.1400	1.2000	1.1400	1.2000	+21.212%	4	316	-10.000%
2026-06-30	0.9900	0.9900	0.9900	0.9900	+3.125%	1	317	+9.091%
2026-06-29	0.9500	0.9600	0.9500	0.9600	-11.927%	6	316	+12.500%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+14.737%	1	316	-0.917%
2026-06-24	0.9900	0.9900	0.9500	0.9500	-33.099%	9	316	+13.684%
2026-06-15	1.4200	1.4200	1.4200	1.4200	+13.600%	1	308	-23.944%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-7.407%	1	308	-13.600%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-39.189%	1	307	-20.000%
2026-06-04	2.3100	2.3100	2.2200	2.2200	-1.770%	3	307	-51.351%
2026-06-03	2.2700	2.2700	2.2600	2.2600	-16.912%	2	306	-52.212%
2026-06-02	2.7900	2.7900	2.6600	2.7200	-22.286%	70	306	-60.294%
2026-06-01	3.2400	3.5000	3.1500	3.5000	+66.667%	28	287	-69.143%
2026-05-29	1.7400	2.1000	1.7400	2.1000	+50.000%	62	307	-48.571%
2026-05-28	1.3500	1.4500	1.3500	1.4000	+21.739%	22	281	-22.857%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-14.179%	1	281	-6.087%
2026-05-21	1.3400	1.3400	1.3400	1.3400	+11.667%	1	282	-19.403%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+33.333%	29	282	-10.000%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-28.000%	1	254	+20.000%
2026-05-15	1.1000	1.2500	1.1000	1.2500	+21.359%	2	254	-13.600%
2026-05-14	0.9200	1.0300	0.9200	1.0300	+28.750%	3	254	+4.854%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+3.896%	3	259	+35.000%
2026-05-12	0.8200	0.8200	0.7700	0.7700	-9.412%	57	259	+40.260%
2026-05-11	0.7700	0.8500	0.7700	0.8500	-6.593%	30	259	+27.059%
2026-05-08	0.8700	0.9100	0.8700	0.9100	-2.151%	4	285	+18.681%
2026-05-07	0.9300	0.9300	0.9300	0.9300	+8.140%	8	283	+16.129%
2026-05-06	0.8100	0.8600	0.8000	0.8600	+17.808%	44	283	+25.581%
2026-05-05	0.7400	0.7900	0.7100	0.7300	-5.195%	43	294	+47.945%
2026-05-04	0.9500	0.9500	0.7700	0.7700	-24.510%	12	283	+40.260%
2026-05-01	1.2200	1.2200	0.9800	1.0200	+15.909%	45	246	+5.882%
2026-04-30	0.8400	0.8800	0.7600	0.8800	-36.232%	73	246	+22.727%
2026-04-29	1.4700	1.5800	1.3800	1.3800	-19.298%	47	273	-21.739%
2026-04-28	1.5800	1.7200	1.5800	1.7100	+6.875%	82	254	-36.842%
2026-04-27	1.4700	1.6200	1.4600	1.6000	+6.667%	46	311	-32.500%
2026-04-24	1.3500	1.5000	1.3000	1.5000	+11.940%	48	278	-28.000%
2026-04-23	1.3700	1.3700	1.3000	1.3400	-5.634%	12	232	-19.403%
2026-04-21	1.4200	1.4200	1.4200	1.4200	0.000%	1	226	-23.944%
2026-04-15	1.2500	1.4200	1.2500	1.4200	+5.185%	36	226	-23.944%
2026-04-14	1.0000	1.3500	1.0000	1.3500	+92.857%	41	241	-20.000%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+32.075%	1	239	+54.286%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+17.778%	2	238	+103.774%
2026-04-09	0.4000	0.4500	0.4000	0.4500	+12.500%	11	238	+140.000%
2026-04-08	0.3500	0.4000	0.3500	0.4000	+2.564%	16	245	+170.000%
2026-04-07	0.3900	0.3900	0.3900	0.3900	0.000%	1	242	+176.923%
2026-04-06	0.3900	0.3900	0.3900	0.3900	0.000%	9	242	+176.923%
2026-04-02	0.4100	0.4100	0.3900	0.3900	-2.500%	4	233	+176.923%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-9.091%	2	233	+170.000%
2026-03-24	0.5600	0.5600	0.4400	0.4400	-22.807%	3	235	+145.455%
2026-03-23	0.5900	0.5900	0.5700	0.5700	-6.557%	2	237	+89.474%
2026-03-20	0.6700	0.6700	0.6100	0.6100	-12.857%	2	236	+77.049%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	235	+54.286%
2026-03-18	0.8300	0.8300	0.7300	0.7500	-13.793%	4	234	+44.000%
2026-03-16	0.8700	0.8700	0.8700	0.8700	+2.353%	1	233	+24.138%
2026-03-13	0.8700	0.8700	0.8500	0.8500	-4.494%	4	233	+27.059%
2026-03-11	0.9600	0.9600	0.8900	0.8900	+11.250%	2	234	+21.348%
2026-03-10	0.8800	0.8800	0.8000	0.8000	-15.789%	4	234	+35.000%
2026-03-09	1.0200	1.0200	0.9500	0.9500	-16.667%	2	234	+13.684%
2026-03-06	1.1600	1.1600	1.1400	1.1400	-8.800%	16	235	-5.263%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-2.344%	15	250	-13.600%
2026-03-04	1.2800	1.2800	1.2800	1.2800	+6.667%	10	265	-15.625%
2026-03-03	1.2600	1.2600	1.2000	1.2000	-7.692%	2	265	-10.000%
2026-02-27	1.2100	1.3000	1.2100	1.3000	+30.000%	2	263	-16.923%
2026-02-23	1.0900	1.0900	1.0000	1.0000	-18.699%	15	262	+8.000%
2026-02-19	1.2300	1.2300	1.2300	1.2300	+6.034%	8	254	-12.195%
2026-02-17	1.2900	1.2900	1.1600	1.1600	-14.074%	11	246	-6.897%
2026-02-13	1.3600	1.3600	1.3500	1.3500	-3.571%	11	257	-20.000%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-13.580%	1	257	-22.857%
2026-02-09	1.6200	1.6200	1.6200	1.6200	+32.787%	1	257	-33.333%
2026-02-05	1.2600	1.2600	1.2200	1.2200	-21.290%	12	258	-11.475%
2026-02-04	1.5500	1.5500	1.5500	1.5500	+13.971%	1	251	-30.323%
2026-02-03	1.4500	1.4500	1.3600	1.3600	-20.000%	38	251	-20.588%
2026-01-30	2.1700	2.1700	1.7000	1.7000	-15.000%	15	272	-36.471%
2026-01-29	1.6800	2.0000	1.6800	2.0000	-50.617%	22	258	-46.000%
2026-01-28	3.6000	4.0500	3.6000	4.0500	+26.563%	80	267	-73.333%
2026-01-23	3.0500	3.2800	3.0500	3.2000	+40.351%	17	249	-66.250%
2026-01-22	2.2800	2.2800	2.2800	2.2800	+27.374%	1	260	-52.632%
2026-01-21	1.7900	1.7900	1.7900	1.7900	-12.683%	4	260	-39.665%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-14.583%	5	264	-47.317%
2026-01-16	2.3900	2.4000	2.3900	2.4000	+0.418%	18	251	-55.000%
2026-01-14	2.3900	2.3900	2.3900	2.3900	-9.470%	1	251	-54.812%
2026-01-13	2.6400	2.6400	2.6400	2.6400	-8.333%	1	250	-59.091%
2026-01-12	2.8700	2.8800	2.8600	2.8800	-1.031%	6	250	-62.500%
2026-01-06	2.8000	2.9200	2.8000	2.9100	+2.105%	30	248	-62.887%
2026-01-05	2.8500	2.8500	2.8500	2.8500	-3.061%	3	238	-62.105%
2026-01-02	3.0000	3.0000	2.9400	2.9400	-20.541%	6	241	-63.265%
2025-12-30	3.7000	3.7000	3.7000	3.7000	0.000%	17	235	-70.811%
2025-12-29	3.7000	3.7000	3.7000	3.7000	-7.500%	1	218	-70.811%
2025-12-24	4.0500	4.0500	4.0000	4.0000	+1.266%	42	180	-73.000%
2025-12-23	3.9500	4.0000	3.8700	3.9500	-3.659%	43	180	-72.658%
2025-12-22	4.1600	4.1600	4.1000	4.1000	-1.679%	36	171	-73.659%
2025-12-19	4.1700	4.1700	4.1700	4.1700	+9.737%	10	168	-74.101%
2025-12-17	3.9000	3.9000	3.8000	3.8000	-6.173%	2	158	-71.579%
2025-12-16	3.8500	4.0500	3.8500	4.0500	-2.410%	53	156	-73.333%
2025-12-15	4.1500	4.1500	4.1500	4.1500	-13.542%	2	129	-73.976%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-3.030%	1	129	-77.500%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-14.655%	1	129	-78.182%
2025-12-09	5.8000	5.8000	5.8000	5.8000	+0.870%	1	128	-81.379%
2025-12-08	5.7500	5.7500	5.7500	5.7500	+9.316%	1	127	-81.217%
2025-12-05	5.2600	5.2600	5.2600	5.2600	+10.737%	2	127	-79.468%
2025-12-03	4.9300	4.9300	4.7500	4.7500	-17.391%	8	125	-77.263%
2025-11-26	5.7500	5.7500	5.7500	5.7500	+32.184%	1	119	-81.217%
2025-11-24	4.3500	4.3500	4.3500	4.3500	-2.247%	2	119	-75.172%
2025-11-21	4.7500	4.7500	4.4500	4.4500	-35.036%	6	121	-75.730%
2025-11-18	7.1000	7.3000	6.8500	6.8500	-13.291%	35	119	-84.234%
2025-11-17	7.9000	7.9000	7.9000	7.9000	-6.509%	1	90	-86.329%
2025-11-12	8.4500	8.4500	8.4500	8.4500	+7.643%	3	90	-87.219%
2025-11-10	7.8500	7.8500	7.8500	7.8500	+4.667%	1	87	-86.242%
2025-11-07	7.4800	7.7500	7.3500	7.5000	-1.704%	74	87	-85.600%
2025-11-06	7.7000	8.0000	7.6200	7.6300	-8.072%	51	86	-85.845%
2025-11-05	8.4500	8.5500	8.3000	8.3000	-5.251%	69	81	-86.988%
2025-11-04	8.7600	8.7600	8.7600	8.7600	-0.455%	2	57	-87.671%
2025-11-03	10.0000	10.0000	8.8000	8.8000	-9.278%	12	56	-87.727%
2025-10-31	10.1000	10.1000	9.6500	9.7000	-2.316%	18	56	-88.866%
2025-10-30	10.9000	10.9000	9.9300	9.9300	-28.043%	4	58	-89.124%
2025-10-29	13.7400	13.8000	13.7000	13.8000	+0.145%	49	57	-92.174%
2025-10-28	12.9900	13.7800	12.9900	13.7800	+24.032%	11	23	-92.163%
2025-10-27	10.1500	11.1100	10.1500	11.1100	+38.875%	2	14	-90.279%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-3.614%	1	14	-86.500%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-11.702%	1	15	-86.988%
2025-10-08	9.4000	9.4000	9.4000	9.4000	+17.500%	1	14	-88.511%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+18.168%	1	13	-86.500%
2025-09-25	6.7700	6.7700	6.7700	6.7700	-10.331%	1	13	-84.047%
2025-09-23	7.5500	7.5500	7.5500	7.5500	+0.533%	1	12	-85.695%
2025-09-18	7.5100	7.5100	7.5100	7.5100	+4.306%	1	11	-85.619%
2025-09-17	7.2000	7.2000	7.2000	7.2000	-5.512%	1	11	-85.000%
2025-09-15	7.6200	7.6200	7.6200	7.6200	+30.256%	1	12	-85.827%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-10.687%	1	13	-81.538%
2025-09-05	6.5500	6.5500	6.5500	6.5500	+3.150%	7	13	-83.511%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-0.157%	1	15	-82.992%
2025-08-27	6.3600	6.3600	6.3600	6.3600	-32.911%	1	15	-83.019%
2025-08-12	9.4800	9.4800	9.4800	9.4800	-1.762%	1	14	-88.608%
2025-08-07	9.6500	9.6500	9.6500	9.6500	-13.453%	1	14	-88.808%
2025-08-04	10.8300	11.1500	10.8300	11.1500	+34.337%	2	13	-90.314%
2025-07-17	8.1300	8.3000	8.1300	8.3000	+14.168%	7	12	-86.988%
2025-07-14	7.5000	7.5000	7.2700	7.2700	+0.276%	2	7	-85.144%
2025-07-10	7.2500	7.2500	7.2500	7.2500	+2.113%	2	6	-85.103%
2025-07-09	6.9500	7.1000	6.9500	7.1000	+10.938%	3	4	-84.789%
2025-07-08	6.6000	6.6000	6.4000	6.4000	0.000%	4	0	-83.125%