Dark

MSFT20261218C250
MSFT Dec 18 2026 250.00 Call (MSFT261218C00250000)
option OPRA

EOD

Sep 25, 2026

266.55+11.063%(+26.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	265.4200	266.5500	265.4200	266.5500	+11.063%	2	575	0.000%
2026-09-16	244.8300	244.8300	240.0000	240.0000	-4.762%	5	575	+11.063%
2026-09-15	252.0000	252.0000	252.0000	252.0000	-4.888%	1	570	+5.774%
2026-09-03	264.9500	264.9500	264.9500	264.9500	-1.469%	1	570	+0.604%
2026-08-28	268.9000	268.9000	268.9000	268.9000	+10.038%	1	571	-0.874%
2026-08-12	245.8100	245.8100	244.3700	244.3700	-4.330%	599	571	+9.076%
2026-08-11	255.4300	255.4300	255.4300	255.4300	-3.611%	1	750	+4.353%
2026-08-10	256.2500	265.0000	256.2500	265.0000	+3.374%	6	751	+0.585%
2026-08-07	256.3500	256.3500	256.3500	256.3500	+1.045%	2	751	+3.979%
2026-08-06	250.0000	253.7000	250.0000	253.7000	+4.253%	2	752	+5.065%
2026-08-05	241.9500	243.4500	241.8000	243.3500	-1.716%	6	752	+9.534%
2026-08-04	248.2000	249.5300	247.6000	247.6000	+2.378%	32	751	+7.653%
2026-08-03	236.3000	241.9500	236.2000	241.8500	+15.030%	82	738	+10.213%
2026-07-30	197.0000	210.2500	197.0000	210.2500	+38.322%	37	720	+26.778%
2026-07-29	151.8000	152.0000	151.8000	152.0000	+0.132%	27	754	+75.362%
2026-07-28	151.8000	151.8000	151.8000	151.8000	+13.284%	55	763	+75.593%
2026-07-23	134.0000	134.0000	134.0000	134.0000	-2.609%	2	708	+98.918%
2026-07-08	137.5900	137.5900	137.5900	137.5900	-3.072%	1	706	+93.728%
2026-07-02	141.9500	141.9500	141.9500	141.9500	+11.877%	1	707	+87.777%
2026-06-29	134.5000	134.5000	126.8800	126.8800	+16.084%	3	707	+110.080%
2026-06-25	110.3000	110.3000	109.3000	109.3000	-12.804%	5	704	+143.870%
2026-06-22	125.3500	125.3500	125.3500	125.3500	-7.148%	1	703	+112.645%
2026-06-18	135.0000	135.0000	135.0000	135.0000	-3.156%	1	702	+97.444%
2026-06-17	139.4000	139.4000	139.4000	139.4000	-5.970%	1	700	+91.212%
2026-06-16	149.3900	149.3900	148.2500	148.2500	+6.349%	26	700	+79.798%
2026-06-12	139.4000	139.4000	139.4000	139.4000	-2.688%	1	674	+91.212%
2026-06-11	143.2500	143.2500	143.2500	143.2500	-9.593%	1	673	+86.073%
2026-06-10	158.6500	158.6500	158.4500	158.4500	-0.126%	2	672	+68.223%
2026-06-09	158.6500	158.6500	158.6500	158.6500	-9.524%	1	672	+68.011%
2026-06-05	175.3500	175.3500	175.3500	175.3500	-3.601%	1	671	+52.010%
2026-06-03	181.9000	181.9000	181.9000	181.9000	-8.639%	1	670	+46.537%
2026-06-02	199.1000	199.1000	199.1000	199.1000	-9.438%	1	669	+33.877%
2026-06-01	219.8500	219.8500	219.8500	219.8500	+25.974%	1	668	+21.242%
2026-05-21	174.5200	174.5200	174.5200	174.5200	-4.373%	2	667	+52.733%
2026-05-19	181.0000	182.5000	181.0000	182.5000	+0.275%	15	667	+46.055%
2026-05-07	179.3600	182.0000	179.3600	182.0000	+6.745%	16	682	+46.456%
2026-05-01	170.5000	170.5000	170.5000	170.5000	+0.294%	1	697	+56.334%
2026-04-30	170.0000	170.0000	170.0000	170.0000	-5.429%	1	697	+56.794%
2026-04-27	179.7600	179.7600	179.7600	179.7600	-0.410%	1	698	+48.281%
2026-04-24	175.0000	180.5000	175.0000	180.5000	-3.217%	3	699	+47.673%
2026-04-22	186.5000	186.5000	186.5000	186.5000	+2.108%	1	698	+42.922%
2026-04-21	182.6500	182.6500	182.6500	182.6500	+1.023%	1	700	+45.935%
2026-04-17	184.4000	186.5000	180.8000	180.8000	+2.593%	4	700	+47.428%
2026-04-16	176.2300	176.2300	176.2300	176.2300	+17.581%	1	704	+51.251%
2026-04-14	151.6500	151.6500	149.8800	149.8800	+6.669%	3	705	+77.842%
2026-04-13	140.5100	140.5100	140.5100	140.5100	+6.811%	1	703	+89.702%
2026-04-10	131.5500	131.5500	131.5500	131.5500	-0.341%	1	704	+102.623%
2026-04-06	132.0000	132.0000	132.0000	132.0000	+9.181%	1	703	+101.932%
2026-03-30	121.0000	121.0000	120.6500	120.9000	-0.206%	3	704	+120.471%
2026-03-27	121.5500	121.5500	121.1500	121.1500	-5.085%	2	701	+120.017%
2026-03-26	127.6400	127.6400	127.6400	127.6400	-10.772%	1	701	+108.830%
2026-03-23	143.9500	143.9500	142.9000	143.0500	+0.577%	400	701	+86.333%
2026-03-20	142.2300	142.2300	142.2300	142.2300	-5.275%	1	301	+87.408%
2026-03-19	150.1500	150.1500	150.1500	150.1500	-1.360%	1	302	+77.522%
2026-03-18	152.5000	152.5000	152.2200	152.2200	-7.717%	200	301	+75.108%
2026-03-10	164.9500	164.9500	164.9500	164.9500	-3.028%	2	101	+61.594%
2026-03-05	170.1000	170.1000	170.1000	170.1000	+18.109%	3	100	+56.702%
2026-02-24	146.7500	146.7500	144.0200	144.0200	-1.927%	20	97	+85.078%
2026-02-23	146.8500	146.8500	146.8500	146.8500	-8.385%	4	79	+81.512%
2026-02-13	160.2900	160.2900	160.2900	160.2900	-9.568%	1	82	+66.292%
2026-02-10	180.7000	180.7000	177.2500	177.2500	+15.397%	2	82	+50.381%
2026-02-05	153.6000	153.6000	153.6000	153.6000	-9.599%	1	80	+73.535%
2026-02-04	169.0700	169.9100	169.0700	169.9100	-1.358%	2	81	+56.877%
2026-02-03	175.8000	175.8000	172.2500	172.2500	-5.658%	2	81	+54.746%
2026-02-02	182.5800	182.5800	182.5800	182.5800	-2.619%	1	83	+45.991%
2026-01-30	187.4900	187.4900	187.4900	187.4900	-2.099%	1	82	+42.168%
2026-01-29	191.5000	191.5100	182.0000	191.5100	-18.378%	7	81	+39.183%
2026-01-27	234.6300	234.6300	234.6300	234.6300	+2.213%	5	79	+13.604%
2026-01-26	229.5500	229.5500	229.5500	229.5500	+0.959%	5	80	+16.118%
2026-01-23	224.6900	227.3700	224.6900	227.3700	+13.119%	12	75	+17.232%
2026-01-21	208.5000	208.5000	201.0000	201.0000	-13.175%	6	79	+32.612%
2026-01-02	231.5000	231.5000	231.5000	231.5000	-5.100%	1	77	+15.140%
2025-12-31	243.9400	243.9400	243.9400	243.9400	-1.359%	1	77	+9.269%
2025-12-24	247.3000	247.3000	247.3000	247.3000	+0.939%	5	79	+7.784%
2025-12-18	245.0000	245.0000	245.0000	245.0000	+2.941%	5	79	+8.796%
2025-12-10	238.0000	238.0000	238.0000	238.0000	-5.630%	30	74	+11.996%
2025-11-18	252.2000	252.2000	252.2000	252.2000	-3.619%	1	47	+5.690%
2025-11-12	261.6700	261.6700	261.6700	261.6700	-0.694%	10	46	+1.865%
2025-11-11	263.5000	263.5000	263.5000	263.5000	-1.679%	1	46	+1.157%
2025-11-05	268.0000	268.0000	268.0000	268.0000	-5.300%	2	46	-0.541%
2025-10-23	283.0000	283.0000	283.0000	283.0000	+3.663%	2	44	-5.813%
2025-10-17	273.0000	273.0000	273.0000	273.0000	+1.479%	3	44	-2.363%
2025-07-15	269.0200	269.0200	269.0200	269.0200	+13.549%	8	47	-0.918%
2025-06-11	236.9200	236.9200	236.9200	236.9200	+5.321%	1	39	+12.506%
2025-05-30	224.9500	224.9500	224.9500	224.9500	+3.444%	2	39	+18.493%
2025-05-23	217.4600	217.4600	217.4600	217.4600	+3.755%	4	40	+22.574%
2025-05-12	209.5900	209.5900	209.5900	209.5900	+2.942%	1	40	+27.177%
2025-05-05	203.6000	203.6000	203.6000	203.6000	+3.157%	2	39	+30.918%
2025-05-01	197.1000	197.3700	197.1000	197.3700	+20.274%	2	40	+35.051%
2025-04-30	164.1000	164.1000	164.1000	164.1000	+4.722%	1	41	+62.431%
2025-04-25	156.7000	156.7000	156.7000	156.7000	+1.621%	2	42	+70.102%
2025-04-24	153.5000	154.2000	153.5000	154.2000	+3.144%	11	42	+72.860%
2025-04-16	149.5000	149.5000	149.5000	149.5000	+6.786%	1	43	+78.294%
2025-04-09	140.0000	140.0000	140.0000	140.0000	-3.375%	2	42	+90.393%
2025-04-03	144.8900	144.8900	144.8900	144.8900	+0.035%	1	40	+83.967%
2025-04-01	144.8400	144.8400	144.8400	144.8400	-11.710%	2	40	+84.031%
2025-03-03	164.0500	164.0500	164.0500	164.0500	-10.060%	3	42	+62.481%
2025-02-07	182.4000	182.4000	182.4000	182.4000	-0.599%	2	45	+46.135%
2025-02-05	183.5000	183.5000	183.5000	183.5000	-12.369%	2	46	+45.259%
2025-01-22	209.4000	209.4000	209.4000	209.4000	+10.106%	1	46	+27.292%
2025-01-14	189.8500	190.1800	189.8500	190.1800	+1.831%	5	47	+40.157%
2025-01-13	187.0000	187.0000	186.1000	186.7600	-3.979%	3	47	+42.723%
2025-01-03	195.0000	195.0000	194.5000	194.5000	-0.791%	8	49	+37.044%
2025-01-02	196.0500	196.0500	196.0500	196.0500	-0.870%	1	45	+35.960%
2024-12-30	197.7700	197.7700	197.7700	197.7700	-5.260%	1	46	+34.778%
2024-12-23	208.9500	208.9500	208.5000	208.7500	-2.567%	3	46	+27.689%
2024-12-19	214.2500	214.2500	214.2500	214.2500	-0.856%	1	47	+24.411%
2024-12-06	216.1000	216.1000	216.1000	216.1000	+14.127%	2	46	+23.346%
2024-11-25	189.3500	189.3500	189.3500	189.3500	-0.079%	5	47	+40.771%
2024-11-20	190.7500	190.7500	189.5000	189.5000	-0.525%	3	52	+40.660%
2024-11-19	186.6500	190.5000	186.5500	190.5000	+0.379%	61	49	+39.921%
2024-11-18	188.8500	189.9000	188.6000	189.7800	-4.152%	24	64	+40.452%
2024-11-08	198.0000	198.0000	198.0000	198.0000	-0.392%	2	76	+34.621%
2024-11-07	198.7800	198.7800	198.7800	198.7800	+5.566%	1	76	+34.093%
2024-11-01	188.3000	188.3000	188.3000	188.3000	-1.671%	2	77	+41.556%
2024-10-17	191.5000	191.5000	191.5000	191.5000	+1.323%	1	77	+39.191%
2024-10-16	189.0000	189.0000	189.0000	189.0000	-9.065%	1	76	+41.032%
2024-09-18	205.3900	207.8400	204.9500	207.8400	-0.944%	20	76	+28.248%
2024-09-17	209.2200	210.8500	209.2200	209.8200	+12.806%	10	96	+27.037%
2024-08-28	186.0000	186.0000	186.0000	186.0000	-5.344%	1	94	+43.306%
2024-08-19	196.5000	196.5000	196.5000	196.5000	+1.028%	2	94	+35.649%
2024-08-16	194.5000	194.5000	194.5000	194.5000	+1.567%	2	94	+37.044%
2024-08-14	191.5000	191.5000	191.5000	191.5000	+0.551%	2	94	+39.191%
2024-08-13	189.0000	190.7500	189.0000	190.4500	+3.901%	37	96	+39.958%
2024-08-12	183.0500	183.3000	183.0500	183.3000	+6.570%	2	96	+45.417%
2024-08-05	166.8500	172.0000	166.8500	172.0000	-5.583%	2	97	+54.971%
2024-08-02	189.0000	189.0000	182.0000	182.1700	-6.098%	8	98	+46.319%
2024-07-31	195.7400	195.7400	192.4700	194.0000	-2.365%	8	99	+37.397%
2024-07-30	197.6700	198.7000	197.6700	198.7000	-1.507%	3	91	+34.147%
2024-07-29	201.7400	201.7400	201.7400	201.7400	-0.987%	1	88	+32.126%
2024-07-26	203.7500	203.7500	203.7500	203.7500	+2.428%	1	87	+30.822%
2024-07-25	200.0000	200.0000	198.9200	198.9200	-4.595%	2	88	+33.999%
2024-07-24	208.5000	208.5000	208.5000	208.5000	-4.655%	1	88	+27.842%
2024-07-22	218.6800	218.6800	218.6800	218.6800	+0.312%	2	87	+21.890%
2024-07-18	218.0000	218.0000	218.0000	218.0000	-9.917%	3	87	+22.271%
2024-07-10	242.0000	242.0000	242.0000	242.0000	+2.521%	1	84	+10.145%
2024-07-09	240.0500	240.0500	236.0500	236.0500	-1.756%	5	85	+12.921%
2024-07-08	241.6900	241.6900	240.2700	240.2700	-0.633%	17	85	+10.938%
2024-07-05	241.8000	241.8000	241.8000	241.8000	+7.228%	2	70	+10.236%
2024-06-17	225.5000	225.5000	225.5000	225.5000	+4.830%	1	69	+18.204%
2024-06-12	215.1100	215.1100	215.1100	215.1100	+5.903%	1	69	+23.913%
2024-06-07	203.1200	203.1200	203.1200	203.1200	+5.930%	2	70	+31.228%
2024-05-06	191.5100	191.7500	191.5100	191.7500	+5.514%	2	70	+39.009%
2024-04-30	181.7300	181.7300	181.7300	181.7300	+3.256%	2	69	+46.674%
2024-04-25	176.1500	176.1500	176.0000	176.0000	-11.111%	8	67	+51.449%
2024-04-15	198.0000	198.0000	198.0000	198.0000	-2.870%	1	59	+34.621%
2024-04-09	203.8500	203.8500	203.8500	203.8500	+1.925%	1	58	+30.758%
2024-04-04	200.0000	200.0000	200.0000	200.0000	-0.473%	1	59	+33.275%
2024-03-28	200.0000	200.9500	200.0000	200.9500	-0.765%	2	56	+32.645%
2024-03-26	205.0000	205.0000	202.5000	202.5000	-3.800%	2	56	+31.630%
2024-03-21	210.5000	210.5000	210.5000	210.5000	+8.366%	5	54	+26.627%
2024-03-12	194.2500	194.2500	194.2500	194.2500	+4.155%	5	49	+37.220%
2024-03-08	186.5000	186.5000	186.5000	186.5000	+2.192%	2	44	+42.922%
2024-03-05	182.5000	182.5000	182.5000	182.5000	-3.337%	2	44	+46.055%
2024-02-29	188.8000	188.8000	188.8000	188.8000	+0.720%	1	42	+41.181%
2024-02-16	187.4500	187.4500	187.4500	187.4500	+0.241%	2	40	+42.198%
2024-02-14	187.0000	187.0000	187.0000	187.0000	-2.324%	1	40	+42.540%
2024-02-07	191.4500	191.4500	191.4500	191.4500	+3.896%	1	39	+39.227%
2024-02-06	185.2500	185.2500	184.2700	184.2700	-3.775%	3	38	+44.652%
2024-02-02	191.5000	191.5000	191.5000	191.5000	+6.389%	2	39	+39.191%
2024-01-31	180.0000	180.0000	180.0000	180.0000	-5.013%	1	41	+48.083%
2024-01-29	189.5000	189.5000	189.5000	189.5000	+2.383%	16	40	+40.660%
2024-01-25	185.0900	185.0900	185.0900	185.0900	+0.461%	1	24	+44.011%
2024-01-24	184.2400	184.2400	184.2400	184.2400	+3.424%	5	23	+44.675%
2024-01-23	178.1400	178.1400	178.1400	178.1400	-0.619%	1	18	+49.630%
2024-01-22	179.2500	179.2500	179.2500	179.2500	+2.388%	2	17	+48.703%
2024-01-18	175.0700	175.0700	175.0700	175.0700	+0.615%	1	15	+52.253%
2024-01-16	174.0000	174.0000	174.0000	174.0000	+6.098%	12	14	+53.190%
2024-01-10	164.0000	164.0000	164.0000	164.0000	+2.500%	1	2	+62.530%
2024-01-09	160.0000	160.0000	160.0000	160.0000	0.000%	1	1	+66.594%