Dark

MSFT20261218C185
MSFT Dec 18 2026 185.00 Call (MSFT261218C00185000)
option OPRA

EOD

Jul 30, 2026

271.00+43.538%(+82.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	262.7500	271.0000	262.7500	271.0000	+43.538%	2	992	0.000%
2026-06-30	188.8000	188.8000	188.8000	188.8000	-1.922%	1	994	+43.538%
2026-06-24	192.3000	192.5000	192.3000	192.5000	-8.768%	2	994	+40.779%
2026-06-16	211.0000	211.0000	211.0000	211.0000	-25.220%	1	994	+28.436%
2026-06-01	282.1600	282.1600	282.1600	282.1600	+24.596%	1	994	-3.955%
2026-05-12	226.4600	226.4600	226.4600	226.4600	+25.310%	7	995	+19.668%
2026-03-30	180.9300	180.9300	180.7200	180.7200	+0.512%	2	1,002	+49.956%
2026-03-27	179.1000	179.8000	179.1000	179.8000	-18.598%	2	1,002	+50.723%
2026-02-18	219.3200	220.8800	219.3200	220.8800	+2.307%	2	1,000	+22.691%
2026-02-17	219.1500	219.1500	215.9000	215.9000	-3.184%	2	1,002	+25.521%
2026-02-11	223.0000	223.0000	223.0000	223.0000	+2.045%	1	1,001	+21.525%
2026-02-06	218.1800	218.5300	217.2500	218.5300	-16.959%	4	1,002	+24.010%
2026-01-21	263.1600	263.1600	263.1600	263.1600	-5.664%	1	1,005	+2.979%
2026-01-15	278.9600	278.9600	278.9600	278.9600	-5.581%	1	1,005	-2.853%
2026-01-09	295.4500	295.4500	295.4500	295.4500	-4.246%	1	1,006	-8.276%
2025-12-30	308.7000	308.8900	308.4800	308.5500	+0.016%	28	1,006	-12.170%
2025-12-18	308.5000	308.5000	308.5000	308.5000	-5.554%	1	1,003	-12.156%
2025-11-12	325.5000	326.6400	325.5000	326.6400	-0.034%	2	1,002	-17.034%
2025-11-10	326.7500	326.7500	326.7500	326.7500	+2.868%	1	1,002	-17.062%
2025-11-07	317.6400	317.6400	317.6400	317.6400	-5.174%	1	1,002	-14.683%
2025-11-04	334.9700	334.9700	334.9700	334.9700	-0.750%	1	1,002	-19.097%
2025-10-31	338.2900	338.2900	337.5000	337.5000	-0.501%	7	1,002	-19.704%
2025-10-21	339.2000	339.2000	339.2000	339.2000	+0.997%	1	1,003	-20.106%
2025-10-17	335.8500	335.8500	335.8500	335.8500	+1.312%	1	1,004	-19.309%
2025-10-16	331.5000	331.5000	331.5000	331.5000	-0.534%	1	1,005	-18.250%
2025-10-02	333.2800	333.2800	333.2800	333.2800	+5.352%	1	1,004	-18.687%
2025-09-05	316.3500	316.3500	316.3500	316.3500	-1.943%	6	1,003	-14.335%
2025-09-02	322.6200	322.6200	322.6200	322.6200	-1.841%	1	1,003	-16.000%
2025-08-20	328.5000	328.6700	328.5000	328.6700	-6.228%	34	1,003	-17.546%
2025-08-05	350.5000	350.5000	350.5000	350.5000	+5.145%	1	1,004	-22.682%
2025-07-28	333.5100	333.5100	333.3500	333.3500	+5.032%	2	1,004	-18.704%
2025-06-26	317.3800	317.3800	317.3800	317.3800	+2.183%	4	1,019	-14.613%
2025-06-24	311.6800	312.1000	310.6000	310.6000	+9.947%	100	1,019	-12.750%
2025-05-29	282.5000	282.5000	282.5000	282.5000	+0.545%	1	1,019	-4.071%
2025-05-20	280.9700	280.9700	280.9700	280.9700	+0.887%	1	1,019	-3.548%
2025-05-14	278.5000	278.5000	278.5000	278.5000	+6.489%	10	1,019	-2.693%
2025-05-09	261.5300	261.5300	261.5300	261.5300	-1.239%	4	1,019	+3.621%
2025-05-08	264.8100	264.8100	264.8100	264.8100	+3.401%	1	1,020	+2.338%
2025-05-01	257.0000	257.0000	256.1000	256.1000	+26.469%	3	1,020	+5.818%
2025-04-23	203.6000	203.7100	202.3000	202.5000	-4.169%	62	1,022	+33.827%
2025-04-15	211.3100	211.3100	211.3100	211.3100	+0.624%	1	1,044	+28.248%
2025-04-09	182.1600	210.0000	181.4800	210.0000	+13.514%	7	1,043	+29.048%
2025-04-07	172.2100	185.0000	172.2100	185.0000	-7.827%	44	1,047	+46.486%
2025-04-03	199.0000	200.7100	199.0000	200.7100	-7.931%	3	1,047	+35.021%
2025-03-17	218.0000	218.0000	218.0000	218.0000	+4.737%	988	1,048	+24.312%
2025-03-11	208.1400	208.1400	208.1400	208.1400	+0.308%	14	1,358	+30.201%
2025-03-10	212.9000	212.9000	207.5000	207.5000	-2.002%	13	1,358	+30.602%
2025-03-04	214.0000	214.0000	211.7400	211.7400	-4.168%	2	1,357	+27.987%
2025-03-03	222.1700	222.3400	220.2200	220.9500	+1.540%	6	1,356	+22.652%
2025-02-28	217.6000	217.6000	217.6000	217.6000	-4.360%	12	1,356	+24.540%
2025-02-25	227.5200	227.5200	227.5200	227.5200	-1.164%	1	1,357	+19.110%
2025-02-24	230.2000	230.2000	230.2000	230.2000	-6.309%	1	1,357	+17.724%
2025-02-20	245.7000	245.7000	245.7000	245.7000	+4.589%	2	1,356	+10.297%
2025-02-18	234.0700	234.9200	234.0700	234.9200	-1.381%	34	1,356	+15.358%
2025-02-12	238.2100	238.2100	238.2100	238.2100	-0.331%	1	1,322	+13.765%
2025-02-11	239.0000	239.0000	239.0000	239.0000	-0.830%	1	1,321	+13.389%
2025-02-07	241.0000	241.0000	241.0000	241.0000	-0.054%	2	1,321	+12.448%
2025-02-03	241.1300	241.1300	241.1300	241.1300	-1.156%	1	1,320	+12.388%
2025-01-31	245.4800	246.8600	243.7500	243.9500	-1.534%	42	1,320	+11.088%
2025-01-30	246.5100	248.2600	246.5100	247.7500	-9.189%	29	1,291	+9.384%
2025-01-28	272.8200	272.8200	272.8200	272.8200	+7.022%	7	1,291	-0.667%
2025-01-27	255.0000	255.0000	254.9200	254.9200	-5.199%	2	1,284	+6.308%
2025-01-22	269.1700	269.1700	268.9000	268.9000	+6.812%	2	1,284	+0.781%
2025-01-15	251.7500	251.7500	251.7500	251.7500	-1.022%	1	1,284	+7.646%
2025-01-07	254.1600	254.3500	254.1600	254.3500	+2.437%	6	1,283	+6.546%
2025-01-02	248.3000	248.3000	248.3000	248.3000	-0.926%	2	1,281	+9.142%
2024-12-31	250.8000	250.8000	250.6200	250.6200	-3.048%	2	1,279	+8.132%
2024-12-27	258.9100	258.9100	258.5000	258.5000	-1.336%	4	1,279	+4.836%
2024-12-20	262.0000	262.0000	262.0000	262.0000	-7.746%	1	1,279	+3.435%
2024-12-12	283.3200	284.0000	283.3200	284.0000	+4.220%	2	1,279	-4.577%
2024-12-10	270.8200	272.5000	270.8200	272.5000	-0.018%	12	1,279	-0.550%
2024-12-06	272.5500	272.5500	272.5500	272.5500	+5.049%	2	1,277	-0.569%
2024-12-03	260.0000	260.0000	259.4500	259.4500	+2.186%	2	1,278	+4.452%
2024-11-27	253.8700	253.9000	253.8700	253.9000	-1.398%	2	1,278	+6.735%
2024-11-26	257.4100	257.8500	257.4100	257.5000	+3.622%	8	1,278	+5.243%
2024-11-25	245.8200	248.7000	245.8200	248.5000	+1.429%	45	1,278	+9.054%
2024-11-22	245.0000	245.0000	245.0000	245.0000	+0.410%	2	1,258	+10.612%
2024-11-21	244.3000	244.3000	244.0000	244.0000	+0.185%	2	1,257	+11.066%
2024-11-20	243.9000	243.9000	243.5500	243.5500	+0.495%	2	1,257	+11.271%
2024-11-19	242.4000	243.2000	242.3500	242.3500	-2.219%	72	1,256	+11.822%
2024-11-18	247.9500	247.9500	247.8500	247.8500	+1.453%	2	1,222	+9.340%
2024-11-15	247.2000	247.4500	243.2500	244.3000	-3.913%	116	1,222	+10.929%
2024-11-14	254.5300	255.0500	254.0000	254.2500	-1.377%	52	1,222	+6.588%
2024-11-13	252.8500	258.0000	252.8500	257.8000	+2.403%	66	1,217	+5.120%
2024-11-11	251.8600	251.9000	251.7500	251.7500	-0.635%	20	1,221	+7.646%
2024-11-07	253.6000	253.6000	253.3600	253.3600	+6.813%	2	1,211	+6.962%
2024-11-04	237.3000	237.3000	237.2000	237.2000	-0.977%	4	1,212	+14.250%
2024-11-01	239.5400	239.5400	239.5400	239.5400	-8.573%	10	1,212	+13.134%
2024-10-25	262.0000	262.0000	262.0000	262.0000	+7.157%	2	1,212	+3.435%
2024-10-21	244.5000	244.5000	244.5000	244.5000	-0.440%	1	1,212	+10.838%
2024-10-17	245.0000	245.5800	245.0000	245.5800	+0.545%	2	1,212	+10.351%
2024-10-10	244.2500	244.2500	244.2500	244.2500	+1.349%	1	1,210	+10.952%
2024-10-07	241.0000	241.0000	241.0000	241.0000	-1.633%	2	1,209	+12.448%
2024-10-04	244.0000	245.0000	244.0000	245.0000	-0.407%	4	1,209	+10.612%
2024-10-02	246.0000	246.0000	246.0000	246.0000	-4.336%	2	1,208	+10.163%
2024-09-26	257.1500	257.1500	257.1500	257.1500	+0.434%	1	1,208	+5.386%
2024-09-24	256.0400	256.0400	256.0400	256.0400	-3.015%	1	1,208	+5.843%
2024-09-23	264.0000	264.0000	264.0000	264.0000	+0.380%	1	1,208	+2.652%
2024-09-18	263.0000	263.0000	263.0000	263.0000	-0.665%	1	1,208	+3.042%
2024-09-17	262.0000	264.7600	262.0000	264.7600	+2.244%	2	1,208	+2.357%
2024-09-13	256.8800	260.3500	256.8800	258.9500	+10.662%	10	1,208	+4.653%
2024-09-06	234.0000	234.0000	234.0000	234.0000	-1.722%	2	1,206	+15.812%
2024-09-05	240.9500	240.9500	238.0000	238.1000	+1.104%	5	1,205	+13.818%
2024-09-04	235.5000	235.5000	235.5000	235.5000	-2.282%	1	1,205	+15.074%
2024-09-03	241.0000	241.0000	241.0000	241.0000	-0.356%	1	1,205	+12.448%
2024-08-28	241.8600	241.8600	241.8600	241.8600	-5.671%	1	1,205	+12.048%
2024-08-22	256.8500	256.9400	256.4000	256.4000	+1.024%	4	1,204	+5.694%
2024-08-21	253.9500	254.0000	253.8000	253.8000	-0.685%	4	1,204	+6.777%
2024-08-20	255.8000	255.8000	255.5500	255.5500	+2.486%	4	1,204	+6.046%
2024-08-19	249.2500	249.8500	249.2000	249.3500	-1.032%	4	1,204	+8.683%
2024-08-15	250.5000	251.9500	250.5000	251.9500	+2.774%	4	1,204	+7.561%
2024-08-13	244.5500	245.2500	244.5500	245.1500	+3.987%	83	1,202	+10.545%
2024-08-12	236.3500	236.5000	235.7500	235.7500	-0.212%	7	1,166	+14.952%
2024-08-09	235.9000	236.4500	235.6500	236.2500	-0.316%	10	1,166	+14.709%
2024-08-08	235.3000	237.0000	235.0500	237.0000	+0.830%	5	1,164	+14.346%
2024-08-06	233.8500	235.1500	233.8500	235.0500	+3.546%	5	1,161	+15.295%
2024-08-05	220.4700	228.6900	220.4700	227.0000	-4.437%	4	1,158	+19.383%
2024-08-02	237.3500	237.5400	237.3500	237.5400	-3.282%	2	1,159	+14.086%
2024-08-01	256.0000	256.0000	245.4500	245.6000	-1.583%	9	1,158	+10.342%
2024-07-31	245.0000	250.4000	245.0000	249.5500	-0.538%	55	1,154	+8.595%
2024-07-30	256.8500	257.1000	250.9000	250.9000	-3.165%	36	1,157	+8.011%
2024-07-29	260.0500	260.0500	258.2500	259.1000	+1.608%	79	1,141	+4.593%
2024-07-26	255.0000	255.0000	255.0000	255.0000	+0.791%	2	1,110	+6.275%
2024-07-25	249.8100	257.4500	249.8100	253.0000	-8.469%	48	1,110	+7.115%
2024-07-23	276.4100	276.4100	276.4100	276.4100	+2.946%	1	1,112	-1.957%
2024-07-19	268.0000	268.5000	268.0000	268.5000	+0.187%	4	1,112	+0.931%
2024-07-18	266.5000	268.0000	266.5000	268.0000	-3.722%	2	1,113	+1.119%
2024-07-16	278.3600	278.3600	278.3600	278.3600	-2.302%	1	1,112	-2.644%
2024-07-15	284.2500	286.5000	284.2500	284.9200	-0.378%	9	1,112	-4.886%
2024-07-12	286.0000	286.0000	286.0000	286.0000	+0.467%	2	1,107	-5.245%
2024-07-11	284.6700	284.6700	284.6700	284.6700	-4.152%	1	1,106	-4.802%
2024-07-08	297.0000	297.0000	297.0000	297.0000	+2.326%	1	1,106	-8.754%
2024-07-02	290.2500	290.2500	290.2500	290.2500	+3.661%	1	1,106	-6.632%
2024-07-01	280.0000	280.0000	280.0000	280.0000	-1.454%	1	1,106	-3.214%
2024-06-28	284.5200	284.5200	284.1300	284.1300	+0.641%	3	1,106	-4.621%
2024-06-27	282.3200	282.3200	282.3200	282.3200	+0.829%	1	1,106	-4.010%
2024-06-25	280.0000	280.0000	280.0000	280.0000	+0.089%	1	1,107	-3.214%
2024-06-21	279.7500	279.7500	279.7500	279.7500	+3.688%	1	1,107	-3.128%
2024-06-14	269.8000	269.8000	269.8000	269.8000	+2.781%	2	1,107	+0.445%
2024-06-11	264.2300	264.2300	262.5000	262.5000	+2.539%	3	1,107	+3.238%
2024-06-05	252.0300	256.0000	252.0300	256.0000	+4.494%	2	1,104	+5.859%
2024-06-03	244.9900	244.9900	244.9900	244.9900	-1.539%	1	1,105	+10.617%
2024-05-30	253.4600	253.4600	248.8200	248.8200	-6.194%	6	1,105	+8.914%
2024-05-23	265.2500	265.2500	265.2500	265.2500	+10.062%	1	1,102	+2.168%
2024-05-06	241.0000	241.0000	241.0000	241.0000	+6.158%	1	1,102	+12.448%
2024-05-02	227.0200	227.0200	227.0200	227.0200	-0.604%	5	1,101	+19.373%
2024-05-01	234.2800	234.2800	228.4000	228.4000	-3.220%	2	1,096	+18.651%
2024-04-29	236.0000	236.0000	236.0000	236.0000	+4.185%	1	1,095	+14.831%
2024-04-25	226.5200	226.5200	226.5200	226.5200	-6.408%	1	1,094	+19.636%
2024-04-23	239.7500	242.0300	239.7500	242.0300	+3.738%	2	1,094	+11.970%
2024-04-22	233.3100	233.3100	233.3100	233.3100	-6.676%	1	1,093	+16.154%
2024-04-16	249.7500	250.0600	249.0000	250.0000	-2.534%	989	1,093	+8.400%
2024-04-15	256.5000	256.5000	256.5000	256.5000	+0.786%	2	132	+5.653%
2024-03-19	254.5000	254.5000	254.5000	254.5000	+1.193%	1	130	+6.483%
2024-03-18	251.5000	251.5000	251.5000	251.5000	+6.320%	1	130	+7.753%
2024-03-11	236.5500	236.5500	236.5500	236.5500	-1.458%	1	130	+14.564%
2024-03-07	240.0500	240.0500	240.0500	240.0500	+3.559%	1	129	+12.893%
2024-03-06	231.8000	231.8000	231.8000	231.8000	-5.492%	1	130	+16.911%
2024-03-01	245.2000	245.2700	245.2000	245.2700	+2.839%	4	130	+10.490%
2024-02-27	238.5000	238.5000	238.5000	238.5000	-2.633%	1	129	+13.627%
2024-02-22	244.9500	244.9500	244.9500	244.9500	+4.234%	1	129	+10.635%
2024-02-20	235.0000	235.0000	235.0000	235.0000	-1.261%	1	128	+15.319%
2024-02-16	238.0000	238.0000	238.0000	238.0000	-3.753%	2	126	+13.866%
2024-02-12	247.2800	247.2800	247.2800	247.2800	-1.443%	1	126	+9.592%
2024-02-09	250.9000	250.9000	250.9000	250.9000	+3.039%	1	125	+8.011%
2024-02-08	243.5000	243.5000	243.5000	243.5000	+1.247%	1	124	+11.294%
2024-02-07	241.5000	241.5000	240.5000	240.5000	+0.733%	3	125	+12.682%
2024-02-05	238.7500	238.7500	238.7500	238.7500	+2.030%	1	125	+13.508%
2024-01-31	240.0000	240.0000	234.0000	234.0000	-2.296%	7	124	+15.812%
2024-01-26	239.5000	239.5000	239.5000	239.5000	+1.055%	1	119	+13.152%
2024-01-24	237.0000	237.0000	237.0000	237.0000	+3.521%	2	118	+14.346%
2024-01-23	228.9400	228.9400	228.9400	228.9400	+0.236%	1	116	+18.372%
2024-01-22	229.5000	229.5000	225.9000	228.4000	+9.282%	101	115	+18.651%
2024-01-09	209.0000	209.0000	209.0000	209.0000	-0.476%	1	14	+29.665%
2024-01-08	210.0000	210.0000	210.0000	210.0000	0.000%	13	13	+29.048%