Dark

MSFT20261218C780
MSFT Dec 18 2026 780.00 Call (MSFT261218C00780000)
option OPRA

EOD

Aug 3, 2026

0.6600+88.571%(+0.3100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5500	0.6600	0.5300	0.6600	+88.571%	23	586	0.000%
2026-07-31	0.3700	0.3700	0.3500	0.3500	-10.256%	4	599	+88.571%
2026-07-30	0.3800	0.4500	0.3800	0.3900	0.000%	83	600	+69.231%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+44.444%	1	561	+69.231%
2026-07-28	0.3300	0.3300	0.2700	0.2700	-6.897%	41	561	+144.444%
2026-07-27	0.4500	0.4500	0.2900	0.2900	-14.706%	4	521	+127.586%
2026-07-24	0.4600	0.4600	0.3400	0.3400	-15.000%	3	519	+94.118%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-28.571%	1	520	+65.000%
2026-07-14	0.5600	0.5600	0.5600	0.5600	-13.846%	1	520	+17.857%
2026-07-13	0.6500	0.6500	0.6000	0.6500	+10.169%	6	519	+1.538%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+9.259%	2	514	+11.864%
2026-07-09	0.6800	0.6800	0.5300	0.5400	-23.944%	116	512	+22.222%
2026-07-06	0.7300	0.7300	0.7100	0.7100	-5.333%	2	423	-7.042%
2026-06-30	0.7900	0.7900	0.7500	0.7500	+4.167%	3	423	-12.000%
2026-06-29	0.8400	0.8400	0.7200	0.7200	+2.857%	3	420	-8.333%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	419	-5.714%
2026-06-25	0.6000	0.7200	0.5900	0.7200	+9.091%	44	418	-8.333%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-17.500%	2	374	0.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-18.367%	1	372	-17.500%
2026-06-17	0.9800	0.9800	0.9800	0.9800	-1.010%	4	371	-32.653%
2026-06-16	0.9800	0.9900	0.9800	0.9900	+10.000%	40	371	-33.333%
2026-06-11	0.9600	0.9600	0.8400	0.9000	-6.250%	22	354	-26.667%
2026-06-10	1.0200	1.0200	0.9200	0.9600	-16.522%	9	355	-31.250%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-10.156%	2	355	-42.609%
2026-06-05	1.2600	1.2800	1.2600	1.2800	-11.724%	2	357	-48.438%
2026-06-04	1.4800	1.4800	1.4500	1.4500	-36.404%	20	357	-54.483%
2026-06-01	1.9600	2.2800	1.9600	2.2800	+54.054%	2	357	-71.053%
2026-05-29	1.4500	1.4800	1.4500	1.4800	+42.308%	2	357	-55.405%
2026-05-28	1.0500	1.0500	1.0400	1.0400	+40.541%	4	355	-36.538%
2026-05-27	0.7200	0.7400	0.7200	0.7400	-7.500%	10	355	-10.811%
2026-05-26	0.7800	0.8000	0.7800	0.8000	-1.235%	9	355	-17.500%
2026-05-20	0.8100	0.8100	0.8100	0.8100	-1.220%	5	355	-18.519%
2026-05-19	0.7500	0.8200	0.7500	0.8200	+49.091%	4	359	-19.512%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-1.786%	1	359	+20.000%
2026-05-11	0.5600	0.5600	0.5600	0.5600	-13.846%	3	359	+17.857%
2026-05-08	0.3000	0.6500	0.3000	0.6500	+14.035%	12	355	+1.538%
2026-05-06	0.5700	0.5700	0.5700	0.5700	+14.000%	2	343	+15.789%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-7.407%	1	343	+32.000%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-27.027%	2	343	+22.222%
2026-05-01	0.7000	0.7600	0.7000	0.7400	+17.460%	14	331	-10.811%
2026-04-30	0.6600	0.6600	0.5300	0.6300	-39.423%	53	331	+4.762%
2026-04-29	1.0400	1.0400	1.0400	1.0400	-16.129%	1	378	-36.538%
2026-04-28	1.3000	1.3000	1.2400	1.2400	+3.333%	2	379	-46.774%
2026-04-27	1.2500	1.2500	1.2000	1.2000	+25.000%	2	377	-45.000%
2026-04-24	1.1300	1.1300	0.9600	0.9600	+4.348%	4	376	-31.250%
2026-04-23	0.9800	1.0000	0.9200	0.9200	-17.857%	51	378	-28.261%
2026-04-22	1.0700	1.1200	1.0700	1.1200	+15.464%	3	327	-41.071%
2026-04-21	0.9700	0.9700	0.9700	0.9700	-22.400%	8	335	-31.959%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+12.613%	1	335	-47.200%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-1.770%	5	334	-40.541%
2026-04-15	0.6600	1.1300	0.6600	1.1300	+13.000%	114	329	-41.593%
2026-04-14	1.0500	1.0500	1.0000	1.0000	+51.515%	8	379	-34.000%
2026-04-13	0.6200	0.6600	0.6200	0.6600	+43.478%	8	386	0.000%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-42.500%	2	379	+43.478%
2026-03-05	0.8600	0.8600	0.8000	0.8000	+3.896%	4	379	-17.500%
2026-03-04	0.7700	0.7700	0.7700	0.7700	-9.412%	1	377	-14.286%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-7.609%	1	376	-22.353%
2026-03-02	0.9200	0.9200	0.9200	0.9200	-5.155%	1	375	-28.261%
2026-02-26	0.9800	0.9800	0.9700	0.9700	+7.778%	93	374	-31.959%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+11.111%	1	379	-26.667%
2026-02-23	0.8100	0.8100	0.8100	0.8100	-8.989%	1	379	-18.519%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-36.879%	1	379	-25.843%
2026-02-10	1.2700	1.4100	1.2700	1.4100	+62.069%	2	380	-53.191%
2026-02-05	0.8900	0.8900	0.8300	0.8700	-8.421%	33	380	-24.138%
2026-02-03	0.9500	0.9500	0.9500	0.9500	-12.037%	1	349	-30.526%
2026-02-02	1.3500	1.3500	1.0600	1.0800	-25.517%	67	349	-38.889%
2026-01-29	1.1100	1.4500	1.1100	1.4500	-41.296%	8	284	-54.483%
2026-01-27	2.2500	2.4700	2.2300	2.4700	+24.121%	3	281	-73.279%
2026-01-23	2.0100	2.0100	1.9900	1.9900	+82.569%	3	281	-66.834%
2026-01-21	1.0900	1.0900	1.0900	1.0900	-14.173%	1	280	-39.450%
2026-01-20	1.2700	1.2700	1.2700	1.2700	-23.494%	1	280	-48.031%
2026-01-14	1.6500	1.6600	1.6500	1.6600	-12.632%	3	279	-60.241%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-10.377%	1	280	-65.263%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+10.995%	2	279	-68.868%
2026-01-05	2.0400	2.0400	1.9100	1.9100	-5.446%	3	274	-65.445%
2026-01-02	2.0200	2.0200	2.0200	2.0200	-15.833%	1	274	-67.327%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-12.088%	1	275	-72.500%
2025-12-24	2.7300	2.7300	2.7300	2.7300	-8.389%	5	271	-75.824%
2025-12-19	2.9900	2.9900	2.9800	2.9800	0.000%	11	271	-77.852%
2025-12-18	2.9800	2.9800	2.9800	2.9800	+12.453%	39	262	-77.852%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-2.574%	72	252	-75.094%
2025-12-16	2.7200	2.7200	2.7200	2.7200	+1.115%	54	180	-75.735%
2025-12-15	2.7500	2.7500	2.6900	2.6900	-30.670%	67	126	-75.465%
2025-12-08	3.8800	3.8800	3.8800	3.8800	+12.464%	15	65	-82.990%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-4.167%	17	50	-80.870%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-7.216%	1	33	-81.667%
2025-12-02	3.7900	3.8800	3.7900	3.8800	+1.305%	2	32	-82.990%
2025-11-26	3.8500	3.8500	3.8300	3.8300	+16.061%	3	33	-82.768%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+12.245%	1	33	-80.000%
2025-11-24	2.8300	2.9400	2.8300	2.9400	-8.125%	2	32	-77.551%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-31.915%	1	30	-79.375%
2025-11-18	4.9000	4.9000	4.7000	4.7000	-22.951%	4	29	-85.957%
2025-11-13	5.7500	6.1000	5.7500	6.1000	+10.909%	2	29	-89.180%
2025-11-06	5.3500	5.5000	5.3500	5.5000	-20.635%	2	29	-88.000%
2025-10-31	6.8000	6.9300	6.8000	6.9300	-3.077%	2	28	-90.476%
2025-10-30	8.1000	8.1000	7.1500	7.1500	-33.488%	12	26	-90.769%
2025-10-29	9.6500	10.7500	9.6500	10.7500	+5.392%	20	19	-93.860%
2025-10-28	10.0000	10.2000	10.0000	10.2000	+75.862%	3	24	-93.529%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+16.000%	12	21	-88.621%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-4.762%	6	9	-86.800%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+1.942%	1	3	-87.429%
2025-09-19	5.1500	5.1500	5.1500	5.1500	+35.884%	1	2	-87.184%
2025-09-11	3.7900	3.7900	3.7900	3.7900	-45.468%	1	1	-82.586%
2025-08-04	6.9500	6.9500	6.9500	6.9500	+5.303%	1	0	-90.504%
2025-08-01	6.6000	6.6000	6.6000	6.6000	0.000%	1	0	-90.000%