Dark

MSFT20261218C200
MSFT Dec 18 2026 200.00 Call (MSFT261218C00200000)
option OPRA

EOD

Aug 3, 2026

292.61+9.592%(+25.61)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	290.3500	292.6100	287.6000	292.6100	+9.592%	18	280	0.000%
2026-07-31	267.0000	267.0000	267.0000	267.0000	+3.288%	1	293	+9.592%
2026-07-30	252.5000	258.5000	252.5000	258.5000	+34.251%	2	294	+13.195%
2026-07-29	192.5500	192.5500	192.5500	192.5500	+0.026%	2	296	+51.966%
2026-07-27	192.5000	192.5000	192.5000	192.5000	+1.316%	8	298	+52.005%
2026-07-22	190.0000	190.0000	190.0000	190.0000	-4.523%	1	306	+54.005%
2026-07-16	199.0000	199.0000	199.0000	199.0000	+28.057%	1	307	+47.040%
2026-06-25	163.1500	163.1500	155.4000	155.4000	-10.484%	5	307	+88.295%
2026-06-22	175.1000	175.1000	173.5500	173.6000	-5.544%	5	307	+68.554%
2026-06-18	177.9500	183.7900	177.7100	183.7900	-0.654%	4	313	+59.209%
2026-06-17	187.6100	187.6100	185.0000	185.0000	-5.128%	6	313	+58.168%
2026-06-16	195.0000	195.0000	195.0000	195.0000	-3.250%	1	313	+50.056%
2026-06-15	201.5500	201.5500	201.5500	201.5500	+4.582%	1	314	+45.180%
2026-06-12	187.3000	192.7200	187.3000	192.7200	+1.753%	2	314	+51.832%
2026-06-11	194.4400	194.4400	189.4000	189.4000	-6.469%	4	314	+54.493%
2026-06-10	207.2500	207.4500	202.5000	202.5000	-6.393%	3	313	+44.499%
2026-06-08	216.3300	216.3300	216.3300	216.3300	-1.704%	1	314	+35.261%
2026-06-05	221.4300	221.8000	219.6500	220.0800	-6.706%	6	313	+32.956%
2026-06-04	235.9000	235.9000	235.9000	235.9000	+4.612%	1	310	+24.040%
2026-05-22	225.5000	225.5000	225.5000	225.5000	-0.966%	3	310	+29.761%
2026-05-15	226.0000	227.7000	226.0000	227.7000	+6.651%	2	310	+28.507%
2026-05-11	213.5000	213.5000	213.5000	213.5000	-5.347%	1	311	+37.054%
2026-05-07	227.9000	227.9000	225.5600	225.5600	+5.649%	2	310	+29.726%
2026-05-05	218.9400	218.9400	213.5000	213.5000	-1.974%	28	309	+37.054%
2026-05-04	222.4500	222.4500	217.8000	217.8000	+5.754%	18	337	+34.348%
2026-04-30	205.9500	205.9500	205.9500	205.9500	-9.691%	1	337	+42.078%
2026-04-29	228.0500	228.0500	228.0500	228.0500	-0.998%	1	337	+28.310%
2026-04-28	230.3500	230.3500	230.3500	230.3500	+1.031%	1	337	+27.028%
2026-04-27	225.5000	228.0000	225.5000	228.0000	-0.480%	2	338	+28.338%
2026-04-21	229.1000	229.1000	229.1000	229.1000	+3.628%	1	339	+27.722%
2026-04-16	221.0800	221.0800	221.0800	221.0800	+21.915%	1	339	+32.355%
2026-04-08	181.5100	181.5100	181.3400	181.3400	+1.876%	2	340	+61.360%
2026-04-06	178.0000	178.0000	178.0000	178.0000	+3.458%	1	342	+64.388%
2026-04-02	172.0500	172.0500	172.0500	172.0500	-2.797%	1	342	+70.073%
2026-04-01	177.0000	177.0000	177.0000	177.0000	+1.783%	3	342	+65.316%
2026-03-31	173.9000	173.9000	173.9000	173.9000	+3.660%	1	342	+68.263%
2026-03-30	167.7600	167.7600	167.7600	167.7600	+0.939%	1	343	+74.422%
2026-03-27	166.0000	166.3000	166.0000	166.2000	-3.305%	3	342	+76.059%
2026-03-26	174.0800	174.0800	171.8800	171.8800	-3.752%	3	343	+70.241%
2026-03-24	178.5800	178.5800	178.5800	178.5800	-6.011%	1	343	+63.854%
2026-03-20	190.0000	190.0000	190.0000	190.0000	-3.627%	1	344	+54.005%
2026-03-19	197.1500	197.1500	197.1500	197.1500	-8.515%	1	344	+48.420%
2026-03-06	215.5000	215.5000	215.5000	215.5000	-0.231%	1	345	+35.782%
2026-03-05	216.0000	216.0000	216.0000	216.0000	+4.636%	1	345	+35.468%
2026-02-25	206.4300	206.4300	206.4300	206.4300	+7.830%	1	344	+41.748%
2026-02-23	192.4700	192.4700	191.4400	191.4400	-6.615%	2	344	+52.847%
2026-02-19	205.0000	205.0000	205.0000	205.0000	-1.792%	1	342	+42.737%
2026-02-13	208.7400	208.7400	208.7400	208.7400	+1.964%	6	342	+40.179%
2026-02-06	204.7200	204.7200	204.7200	204.7200	+2.647%	1	342	+42.932%
2026-02-05	208.6000	208.6000	199.4400	199.4400	-14.072%	4	341	+46.716%
2026-02-02	232.1000	232.1000	232.1000	232.1000	+1.642%	1	339	+26.071%
2026-01-29	238.5000	238.5000	228.3500	228.3500	-14.858%	2	339	+28.141%
2026-01-16	268.2000	268.2000	268.2000	268.2000	-8.763%	1	339	+9.101%
2025-12-24	293.9600	293.9600	293.9600	293.9600	+2.247%	3	336	-0.459%
2025-12-04	287.5000	287.5000	287.5000	287.5000	+1.143%	1	336	+1.777%
2025-12-03	284.2500	284.2500	284.2500	284.2500	-3.644%	1	335	+2.941%
2025-11-19	295.0000	295.0000	295.0000	295.0000	-5.880%	1	335	-0.810%
2025-11-17	313.3700	313.4300	313.3300	313.4300	-9.466%	26	335	-6.643%
2025-10-29	346.2000	346.2000	346.2000	346.2000	+6.523%	1	322	-15.479%
2025-09-30	325.0000	325.0000	325.0000	325.0000	+2.201%	1	321	-9.966%
2025-09-16	318.0000	318.0000	318.0000	318.0000	+0.952%	1	321	-7.984%
2025-08-22	315.0000	315.0000	315.0000	315.0000	+0.255%	2	321	-7.108%
2025-08-20	314.2000	314.2000	314.2000	314.2000	-1.350%	1	319	-6.871%
2025-07-21	318.5000	318.5000	318.5000	318.5000	+0.919%	3	319	-8.129%
2025-07-15	315.0200	315.6000	315.0200	315.6000	+3.377%	10	319	-7.285%
2025-06-27	307.0500	307.0500	305.2900	305.2900	-0.395%	2	334	-4.153%
2025-06-26	306.5500	306.5500	306.5000	306.5000	+1.165%	3	334	-4.532%
2025-06-25	302.9700	302.9700	302.9700	302.9700	+6.391%	2	333	-3.419%
2025-06-23	284.7700	284.7700	284.7700	284.7700	+7.798%	1	333	+2.753%
2025-05-15	264.1700	264.1700	264.1700	264.1700	+6.135%	9	333	+10.766%
2025-05-05	248.9000	248.9000	248.9000	248.9000	+2.626%	3	333	+17.561%
2025-05-01	242.5300	242.5300	242.5300	242.5300	+21.144%	2	336	+20.649%
2025-04-28	200.2000	200.2000	200.2000	200.2000	+15.723%	1	336	+46.159%
2025-04-21	173.0000	173.0000	173.0000	173.0000	-4.945%	2	335	+69.139%
2025-04-17	182.0000	182.0000	182.0000	182.0000	-8.081%	2	333	+60.775%
2025-04-15	198.0000	198.0000	198.0000	198.0000	+4.845%	4	333	+47.783%
2025-04-09	188.8500	188.8500	188.8500	188.8500	+1.538%	1	337	+54.943%
2025-04-08	185.9900	185.9900	185.9900	185.9900	+2.136%	1	337	+57.326%
2025-04-07	160.0000	182.1000	160.0000	182.1000	+4.057%	6	337	+60.686%
2025-04-04	176.7500	180.0000	175.0000	175.0000	-4.891%	14	338	+67.206%
2025-03-31	184.0000	184.0000	184.0000	184.0000	-4.663%	1	341	+59.027%
2025-03-28	193.0000	193.0000	193.0000	193.0000	-0.567%	4	341	+51.611%
2025-03-10	194.1000	194.1000	194.1000	194.1000	-6.232%	5	339	+50.752%
2025-03-03	207.0000	207.0000	207.0000	207.0000	+0.242%	1	339	+41.357%
2025-02-28	206.5000	206.5000	206.5000	206.5000	-7.565%	4	339	+41.700%
2025-02-21	223.4000	223.4000	223.4000	223.4000	-3.769%	80	337	+30.980%
2025-02-20	230.0000	232.1500	229.7500	232.1500	+4.337%	4	377	+26.044%
2025-02-18	222.6300	222.6300	222.5000	222.5000	-0.670%	2	376	+31.510%
2025-02-13	224.0000	224.0000	224.0000	224.0000	+0.224%	5	371	+30.629%
2025-02-12	223.5000	223.5000	223.5000	223.5000	-0.913%	1	371	+30.922%
2025-02-03	225.5600	225.5600	225.5600	225.5600	-6.017%	2	371	+29.726%
2025-01-27	240.0000	240.0000	240.0000	240.0000	+4.634%	17	369	+21.921%
2025-01-13	229.3700	229.3700	229.3700	229.3700	-5.121%	1	352	+27.571%
2025-01-06	241.7500	241.7500	241.7500	241.7500	+4.315%	1	352	+21.038%
2025-01-02	236.2500	236.2500	231.7500	231.7500	-5.888%	2	352	+26.261%
2024-12-20	246.2500	246.2500	246.2500	246.2500	-3.469%	5	351	+18.826%
2024-12-18	255.1000	255.1000	255.1000	255.1000	-3.463%	1	346	+14.704%
2024-12-12	264.2500	264.2500	264.2500	264.2500	+0.667%	1	346	+10.732%
2024-12-11	262.5000	262.5000	262.5000	262.5000	-0.943%	1	347	+11.470%
2024-12-10	265.0000	265.0000	265.0000	265.0000	+2.226%	1	348	+10.419%
2024-12-09	259.2300	259.2300	259.2300	259.2300	-0.104%	3	348	+12.877%
2024-12-06	258.0000	259.5000	258.0000	259.5000	+1.965%	4	348	+12.759%
2024-12-04	252.3200	254.5000	252.3200	254.5000	+3.078%	2	349	+14.974%
2024-12-02	247.2800	247.2800	246.9000	246.9000	+2.469%	4	350	+18.514%
2024-11-27	240.9500	240.9500	240.9500	240.9500	-0.569%	1	350	+21.440%
2024-11-26	242.3300	242.3300	242.3300	242.3300	+4.340%	9	350	+20.749%
2024-11-19	229.2100	233.0000	228.7500	232.2500	+0.454%	70	350	+25.989%
2024-11-18	231.5000	234.6000	231.2000	231.2000	+0.173%	126	315	+26.561%
2024-11-15	235.3500	235.3500	230.8000	230.8000	-4.746%	6	257	+26.781%
2024-11-14	241.4000	243.7200	240.8000	242.3000	+0.665%	62	257	+20.764%
2024-11-13	241.4500	244.9500	240.7000	240.7000	+6.599%	112	231	+21.566%
2024-11-04	225.8000	225.8000	225.8000	225.8000	+0.463%	3	254	+29.588%
2024-10-31	224.0500	224.7600	223.5000	224.7600	-11.232%	9	256	+30.188%
2024-10-30	253.2000	253.2000	253.2000	253.2000	+3.221%	2	256	+15.565%
2024-10-29	245.0000	245.3000	245.0000	245.3000	+0.430%	10	258	+19.287%
2024-10-28	244.5000	244.5000	244.2500	244.2500	+5.280%	18	268	+19.799%
2024-10-21	233.3700	233.3700	232.0000	232.0000	-2.110%	2	283	+26.125%
2024-10-17	237.0000	237.0000	237.0000	237.0000	+0.851%	4	283	+23.464%
2024-10-15	235.0000	235.0000	235.0000	235.0000	+2.281%	5	284	+24.515%
2024-10-11	229.4000	229.7600	229.4000	229.7600	-0.752%	6	284	+27.355%
2024-10-10	231.2500	231.5000	231.2500	231.5000	-0.473%	8	283	+26.397%
2024-10-09	232.7500	233.2500	232.6000	232.6000	+1.754%	3	283	+25.800%
2024-10-08	228.5900	228.5900	228.5900	228.5900	+1.146%	3	284	+28.006%
2024-10-07	226.0000	226.0000	226.0000	226.0000	-3.274%	1	285	+29.473%
2024-10-04	233.6500	233.6500	233.6500	233.6500	+0.611%	2	285	+25.234%
2024-10-03	231.7300	232.2300	231.7300	232.2300	-1.514%	2	285	+26.000%
2024-10-01	236.9000	237.4300	235.8000	235.8000	-3.023%	35	285	+24.092%
2024-09-27	243.1500	243.1500	243.1500	243.1500	-1.110%	2	255	+20.341%
2024-09-26	245.8800	245.8800	245.8800	245.8800	-0.554%	3	255	+19.005%
2024-09-25	247.2500	247.2500	247.2500	247.2500	+1.125%	2	255	+18.346%
2024-09-24	244.0000	244.5000	244.0000	244.5000	-1.807%	2	255	+19.677%
2024-09-23	249.0000	249.0000	249.0000	249.0000	-2.307%	5	255	+17.514%
2024-09-19	253.8000	254.8800	253.8000	254.8800	+2.878%	11	250	+14.803%
2024-09-18	248.5000	248.5000	247.7500	247.7500	+1.329%	22	240	+18.107%
2024-09-13	244.0000	244.5000	244.0000	244.5000	+5.252%	4	242	+19.677%
2024-09-11	232.3000	232.3000	232.3000	232.3000	+5.591%	4	240	+25.962%
2024-09-09	220.0000	220.0000	220.0000	220.0000	-1.991%	1	244	+33.005%
2024-09-06	224.4700	224.4700	224.4700	224.4700	-0.013%	2	243	+30.356%
2024-09-05	229.0000	229.0000	224.5000	224.5000	+0.673%	3	244	+30.339%
2024-09-03	223.0000	223.0000	223.0000	223.0000	-4.333%	2	242	+31.215%
2024-08-30	233.0000	233.2500	233.0000	233.1000	+0.043%	16	242	+25.530%
2024-08-29	233.2500	237.0000	233.0000	233.0000	+1.747%	8	242	+25.584%
2024-08-27	229.0000	229.0000	229.0000	229.0000	-1.293%	2	242	+27.777%
2024-08-23	232.0000	232.0000	232.0000	232.0000	-4.625%	2	242	+26.125%
2024-08-20	241.0000	243.2500	241.0000	243.2500	+3.072%	6	242	+20.292%
2024-08-16	238.0000	238.0000	236.0000	236.0000	-0.965%	4	242	+23.987%
2024-08-15	238.7500	238.7500	238.3000	238.3000	+1.404%	5	242	+22.791%
2024-08-14	233.1000	235.0000	232.9500	235.0000	+1.249%	4	238	+24.515%
2024-08-13	230.7500	232.1500	230.7500	232.1000	+3.570%	32	235	+26.071%
2024-08-12	223.9500	224.1000	223.7500	224.1000	+0.946%	3	213	+30.571%
2024-08-08	222.0000	222.0000	222.0000	222.0000	+0.909%	2	213	+31.806%
2024-08-07	220.0000	220.0000	220.0000	220.0000	-2.004%	3	211	+33.005%
2024-08-06	219.0000	224.5000	219.0000	224.5000	+5.896%	8	208	+30.339%
2024-08-05	213.9000	213.9000	211.5000	212.0000	-6.128%	8	202	+38.024%
2024-08-02	225.8400	225.8400	222.7500	225.8400	-4.965%	4	205	+29.565%
2024-07-31	236.7400	237.6400	236.7400	237.6400	-0.151%	3	202	+23.132%
2024-07-30	244.2000	244.5000	238.0000	238.0000	-3.035%	10	201	+22.945%
2024-07-29	247.2000	247.3000	245.4500	245.4500	+3.565%	44	197	+19.214%
2024-07-26	237.0000	237.0000	237.0000	237.0000	-5.200%	4	175	+23.464%
2024-07-24	250.0000	250.0000	250.0000	250.0000	-4.638%	1	175	+17.044%
2024-07-23	262.1600	262.1600	262.1600	262.1600	+3.042%	1	175	+11.615%
2024-07-18	253.5000	254.4200	253.5000	254.4200	-5.339%	2	176	+15.011%
2024-07-11	280.0000	280.0000	268.7700	268.7700	-0.160%	3	174	+8.870%
2024-06-25	269.2000	269.5600	269.2000	269.2000	+1.013%	3	173	+8.696%
2024-06-24	266.5000	266.5000	266.5000	266.5000	+1.331%	1	171	+9.797%
2024-06-20	263.0000	263.0000	263.0000	263.0000	-1.939%	1	171	+11.259%
2024-06-17	268.2000	268.2000	268.2000	268.2000	+8.579%	5	170	+9.101%
2024-06-11	247.0100	247.0100	247.0100	247.0100	+2.011%	6	175	+18.461%
2024-06-06	242.1400	242.1400	242.1400	242.1400	-0.354%	1	169	+20.843%
2024-06-05	243.0000	243.0000	243.0000	243.0000	+7.522%	1	169	+20.416%
2024-05-31	228.8000	228.8000	226.0000	226.0000	-5.042%	4	169	+29.473%
2024-05-30	238.5000	238.5000	238.0000	238.0000	-4.448%	2	167	+22.945%
2024-05-28	249.0800	249.0800	249.0800	249.0800	-0.547%	1	167	+17.476%
2024-05-24	250.4500	250.4500	250.4500	250.4500	+1.233%	4	168	+16.834%
2024-05-23	252.0000	252.0000	247.4000	247.4000	-0.443%	3	169	+18.274%
2024-05-21	248.5000	248.5000	248.5000	248.5000	+5.970%	2	169	+17.751%
2024-05-14	233.2500	234.5000	233.2500	234.5000	-0.276%	2	167	+24.780%
2024-05-10	235.1500	235.1500	235.1500	235.1500	+8.314%	6	166	+24.435%
2024-05-02	220.0000	220.0000	217.1000	217.1000	-1.942%	12	169	+34.781%
2024-05-01	216.4500	221.4000	216.4500	221.4000	+2.192%	2	157	+32.164%
2024-04-30	218.5000	218.5000	216.6500	216.6500	-2.848%	3	156	+35.061%
2024-04-29	223.0000	223.0000	223.0000	223.0000	-3.921%	1	153	+31.215%
2024-04-26	230.9500	232.1000	230.6000	232.1000	+5.309%	14	152	+26.071%
2024-04-25	215.0000	220.4000	215.0000	220.4000	-3.839%	3	157	+32.763%
2024-04-23	229.2000	229.2000	229.2000	229.2000	+2.854%	1	154	+27.666%
2024-04-19	222.8400	222.8400	222.8400	222.8400	-1.724%	1	153	+31.309%
2024-04-18	227.8700	227.8700	226.7500	226.7500	-2.974%	2	153	+29.045%
2024-04-17	233.7000	233.7000	233.7000	233.7000	-1.600%	1	153	+25.208%
2024-04-16	237.5000	237.5000	237.5000	237.5000	+0.866%	5	152	+23.204%
2024-04-15	240.0000	240.0000	235.4600	235.4600	-3.302%	10	157	+24.272%
2024-04-12	246.3500	246.3500	243.5000	243.5000	-2.209%	6	157	+20.168%
2024-04-11	249.0000	249.0000	249.0000	249.0000	+1.426%	2	154	+17.514%
2024-04-10	245.5000	245.5000	245.5000	245.5000	0.000%	1	156	+19.189%
2024-04-08	245.5000	245.5000	245.5000	245.5000	+0.553%	1	155	+19.189%
2024-04-05	244.2100	245.1000	243.8500	244.1500	+1.005%	12	154	+19.848%
2024-04-03	241.7200	241.7200	241.7200	241.7200	+0.725%	2	154	+21.053%
2024-03-28	241.0000	241.0000	239.9600	239.9800	-0.050%	6	153	+21.931%
2024-03-27	242.5000	242.5000	240.1000	240.1000	-3.671%	2	153	+21.870%
2024-03-21	248.3200	249.2500	248.3200	249.2500	+6.064%	17	151	+17.396%
2024-03-15	235.0000	235.0000	235.0000	235.0000	-4.277%	2	133	+24.515%
2024-03-14	245.5000	245.5000	245.5000	245.5000	+4.495%	1	133	+19.189%
2024-03-13	236.1500	236.1500	234.8800	234.9400	-0.512%	4	132	+24.547%
2024-03-12	236.1500	236.1500	236.1500	236.1500	+3.926%	2	128	+23.909%
2024-03-08	227.2300	227.2300	227.2300	227.2300	-0.316%	4	126	+28.773%
2024-03-07	227.9500	227.9500	227.9500	227.9500	+1.927%	2	124	+28.366%
2024-03-06	223.4200	223.6700	223.4200	223.6400	-5.237%	7	126	+30.840%
2024-03-04	236.0000	236.0000	236.0000	236.0000	+0.426%	1	119	+23.987%
2024-03-01	234.0000	235.0000	234.0000	235.0000	+3.251%	6	120	+24.515%
2024-02-29	228.4500	228.4500	227.6000	227.6000	+3.502%	5	119	+28.563%
2024-02-21	219.9000	219.9000	219.9000	219.9000	-0.498%	2	116	+33.065%
2024-02-20	221.4300	221.4300	221.0000	221.0000	-2.960%	2	114	+32.403%
2024-02-14	227.0000	227.7400	227.0000	227.7400	-4.311%	2	112	+28.484%
2024-02-12	238.0000	238.0000	238.0000	238.0000	0.000%	1	110	+22.945%
2024-02-09	238.0000	238.0000	238.0000	238.0000	+2.146%	1	109	+22.945%
2024-02-07	232.1500	233.0000	232.1500	233.0000	+4.484%	7	108	+25.584%
2024-02-06	225.2500	225.2500	223.0000	223.0000	-0.889%	5	101	+31.215%
2024-02-05	230.0000	230.0000	225.0000	225.0000	-2.618%	6	96	+30.049%
2024-02-02	231.0500	231.0500	231.0500	231.0500	+4.529%	1	90	+26.644%
2024-01-31	233.0000	233.0000	221.0400	221.0400	-2.840%	10	89	+32.379%
2024-01-30	229.1500	229.1500	227.5000	227.5000	-0.698%	2	79	+28.620%
2024-01-29	228.5000	229.1000	228.5000	229.1000	+1.372%	6	81	+27.722%
2024-01-25	226.0000	226.0000	226.0000	226.0000	+0.623%	1	75	+29.473%
2024-01-24	224.5800	225.5000	224.5800	224.6000	+3.593%	4	74	+30.280%
2024-01-23	217.0000	217.0000	216.8100	216.8100	+0.903%	2	70	+34.961%
2024-01-22	219.0000	219.0000	214.8700	214.8700	-1.209%	6	70	+36.180%
2024-01-19	217.5000	217.5000	217.5000	217.5000	+2.594%	1	64	+34.533%
2024-01-18	213.0000	213.0000	212.0000	212.0000	+1.000%	11	63	+38.024%
2024-01-16	211.3000	211.3000	208.5000	209.9000	+0.913%	49	52	+39.404%
2024-01-12	208.0000	208.0000	208.0000	208.0000	+1.340%	2	1	+40.678%
2024-01-11	205.2500	205.2500	205.2500	205.2500	0.000%	1	1	+42.563%