Dark

MSFT20261218C220
MSFT Dec 18 2026 220.00 Call (MSFT261218C00220000)
option OPRA

EOD

Sep 25, 2026

295.50-0.324%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	295.5000	295.5000	295.5000	295.5000	-0.324%	1	278	0.000%
2026-08-28	289.3500	296.4600	289.3500	296.4600	+8.993%	2	278	-0.324%
2026-08-17	272.0000	272.0000	272.0000	272.0000	-4.511%	1	280	+8.640%
2026-08-11	284.8900	284.8900	284.8500	284.8500	+2.797%	200	279	+3.739%
2026-08-04	274.0500	280.7500	273.9500	277.1000	+2.138%	24	303	+6.640%
2026-08-03	265.3500	271.4000	265.3000	271.3000	+16.940%	32	291	+8.920%
2026-07-30	232.0000	232.0000	232.0000	232.0000	+30.741%	1	275	+27.371%
2026-07-17	177.4500	177.4500	177.4500	177.4500	-5.967%	1	276	+66.526%
2026-07-16	188.7100	188.7100	188.7100	188.7100	+6.017%	1	277	+56.589%
2026-07-07	178.0000	178.0000	178.0000	178.0000	+9.633%	1	276	+66.011%
2026-06-18	162.3600	162.3600	162.3600	162.3600	-11.520%	1	275	+82.003%
2026-06-15	183.5000	183.5000	183.5000	183.5000	-3.927%	2	275	+61.035%
2026-06-09	191.0000	191.0000	191.0000	191.0000	-4.928%	1	273	+54.712%
2026-06-08	200.9000	200.9000	200.9000	200.9000	-2.000%	1	272	+47.088%
2026-06-05	205.0000	205.0000	205.0000	205.0000	+5.971%	2	272	+44.146%
2026-05-14	193.4500	193.4500	193.4500	193.4500	+3.838%	1	272	+52.753%
2026-05-13	186.3000	186.3000	186.3000	186.3000	-4.852%	5	278	+58.615%
2026-05-11	195.8000	195.8000	195.8000	195.8000	-1.081%	5	278	+50.919%
2026-05-06	197.9400	197.9400	197.9400	197.9400	-4.914%	1	278	+49.288%
2026-04-29	208.9500	210.4500	207.1100	208.1700	+5.777%	5	277	+41.951%
2026-04-23	196.8000	196.8000	196.8000	196.8000	+23.000%	1	273	+50.152%
2026-04-01	160.0000	160.0000	160.0000	160.0000	+9.589%	7	274	+84.688%
2026-03-27	146.0000	146.0000	146.0000	146.0000	-10.583%	4	274	+102.397%
2026-03-24	163.2800	163.2800	163.2800	163.2800	-3.811%	1	274	+80.977%
2026-03-23	169.7500	169.7500	169.7500	169.7500	-0.557%	1	275	+74.080%
2026-03-20	170.2500	170.7000	170.2500	170.7000	-5.029%	4	274	+73.111%
2026-03-18	179.4700	179.7400	179.4700	179.7400	-4.108%	200	274	+64.404%
2026-02-19	187.4400	187.4400	187.4400	187.4400	+1.100%	1	74	+57.650%
2026-02-17	184.5500	185.4000	184.5500	185.4000	-1.566%	2	75	+59.385%
2026-02-12	188.3500	188.3500	188.3500	188.3500	-2.399%	1	76	+56.889%
2026-02-11	192.9800	192.9800	192.9800	192.9800	-3.751%	1	76	+53.125%
2026-02-10	200.5000	200.5000	200.5000	200.5000	+7.796%	8	75	+47.382%
2026-02-06	186.0000	186.0000	186.0000	186.0000	-7.453%	1	79	+58.871%
2026-02-03	200.9800	200.9800	200.9800	200.9800	-5.109%	1	78	+47.030%
2026-01-29	211.8000	211.8000	211.8000	211.8000	-22.687%	1	77	+39.518%
2025-12-30	273.9500	273.9500	273.9500	273.9500	-0.922%	2	76	+7.866%
2025-12-01	276.5000	276.5000	276.5000	276.5000	-1.215%	2	76	+6.872%
2025-11-18	276.9700	279.9000	276.9700	279.9000	-5.643%	52	74	+5.573%
2025-11-05	296.6400	296.6400	296.6400	296.6400	+3.395%	48	22	-0.384%
2025-06-27	286.9000	286.9000	286.9000	286.9000	+77.077%	48	70	+2.998%
2025-04-09	162.0200	162.0200	162.0200	162.0200	-8.246%	1	22	+82.385%
2025-04-01	176.5800	176.5800	176.5800	176.5800	-15.391%	10	23	+67.346%
2025-02-03	208.7000	208.7000	208.7000	208.7000	-1.090%	2	29	+41.591%
2025-01-30	211.0000	211.0000	211.0000	211.0000	-5.529%	1	29	+40.047%
2025-01-15	223.3500	223.3500	223.3500	223.3500	+3.826%	1	29	+32.304%
2025-01-14	215.1200	215.1200	215.1200	215.1200	-2.797%	1	30	+37.365%
2025-01-08	221.3100	221.3100	221.3100	221.3100	-1.121%	3	33	+33.523%
2025-01-07	223.8200	223.8200	223.8200	223.8200	-5.958%	1	33	+32.026%
2024-12-26	238.0000	238.0000	238.0000	238.0000	-1.388%	1	32	+24.160%
2024-12-20	234.0000	241.3500	234.0000	241.3500	+6.415%	3	32	+22.436%
2024-11-26	226.7000	226.8000	226.7000	226.8000	+7.280%	2	34	+30.291%
2024-11-19	211.4100	211.4100	211.4100	211.4100	-1.326%	2	35	+39.776%
2024-11-18	214.7000	214.7000	214.2500	214.2500	+0.267%	2	37	+37.923%
2024-11-15	213.6800	213.6800	213.6800	213.6800	-1.982%	2	37	+38.291%
2024-11-13	217.2400	218.0000	217.2400	218.0000	-0.046%	2	37	+35.550%
2024-11-12	218.1000	218.1000	218.1000	218.1000	+3.729%	1	39	+35.488%
2024-10-31	210.2600	210.2600	210.2600	210.2600	-1.977%	1	40	+40.540%
2024-10-11	214.5000	214.5000	214.5000	214.5000	-0.154%	2	41	+37.762%
2024-10-04	214.8300	214.8300	214.8300	214.8300	-2.792%	2	41	+37.551%
2024-09-12	221.0000	221.0000	221.0000	221.0000	+8.000%	1	41	+33.710%
2024-09-09	204.6300	204.6300	204.6300	204.6300	-3.019%	2	40	+44.407%
2024-09-05	211.0000	211.0000	211.0000	211.0000	-1.208%	1	40	+40.047%
2024-08-26	215.1000	215.1000	213.5800	213.5800	-3.554%	3	41	+38.356%
2024-08-15	218.5000	221.4500	218.5000	221.4500	+3.982%	10	42	+33.439%
2024-08-13	212.9700	212.9700	212.9700	212.9700	+1.681%	1	32	+38.752%
2024-08-12	209.4000	209.4500	209.4000	209.4500	+0.697%	2	31	+41.084%
2024-08-09	208.0000	208.0000	208.0000	208.0000	-0.597%	2	32	+42.067%
2024-08-07	209.2500	209.2500	209.2500	209.2500	+7.055%	1	31	+41.219%
2024-08-05	198.7700	198.7700	195.4600	195.4600	-10.749%	13	31	+51.182%
2024-08-01	219.0000	219.0000	219.0000	219.0000	+0.922%	1	38	+34.932%
2024-07-31	222.3000	222.3000	217.0000	217.0000	-4.657%	8	38	+36.175%
2024-07-25	227.4200	227.9500	227.4200	227.6000	-8.040%	3	46	+29.833%
2024-07-23	247.5000	247.5000	247.5000	247.5000	+1.852%	1	44	+19.394%
2024-07-17	243.0000	243.0000	243.0000	243.0000	-7.972%	1	43	+21.605%
2024-07-08	264.0500	264.0500	264.0500	264.0500	+4.326%	1	42	+11.911%
2024-07-01	253.1000	253.1000	253.1000	253.1000	+16.636%	1	42	+16.752%
2024-05-07	217.0000	217.0000	215.4500	217.0000	+6.897%	5	42	+36.175%
2024-05-02	203.0000	203.0000	203.0000	203.0000	+1.500%	1	38	+45.567%
2024-05-01	200.0000	200.9200	199.4000	200.0000	-6.103%	7	38	+47.750%
2024-04-26	213.0000	213.0000	213.0000	213.0000	+2.899%	4	31	+38.732%
2024-04-19	207.0000	207.0000	207.0000	207.0000	-4.946%	1	29	+42.754%
2024-02-12	217.7700	217.7700	217.7700	217.7700	-1.994%	10	28	+35.694%
2024-02-09	221.0000	222.2000	221.0000	222.2000	+5.478%	7	28	+32.988%
2024-02-05	210.6600	210.6600	210.6600	210.6600	-2.019%	1	23	+40.273%
2024-02-02	215.0000	215.0000	215.0000	215.0000	+2.381%	1	22	+37.442%
2024-02-01	210.0000	210.0000	210.0000	210.0000	+2.269%	5	21	+40.714%
2024-01-31	205.7200	206.3800	205.3400	205.3400	-4.715%	11	16	+43.908%
2024-01-30	215.5000	215.5000	215.5000	215.5000	+8.107%	1	5	+37.123%
2024-01-23	199.3400	199.3400	199.3400	199.3400	-0.454%	1	4	+48.239%
2024-01-22	200.4000	200.4000	200.2500	200.2500	-0.373%	2	4	+47.566%
2024-01-18	201.0000	201.0000	201.0000	201.0000	+2.030%	2	3	+47.015%
2024-01-16	197.0000	197.0000	197.0000	197.0000	0.000%	1	1	+50.000%