Dark

MSFT20261218C260
MSFT Dec 18 2026 260.00 Call (MSFT261218C00260000)
option OPRA

Inactive

Sep 1, 2026

243.65+3.858%(+9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	243.6500	243.6500	243.6500	243.6500	+3.858%	1	509	0.000%
2026-08-12	236.0500	236.0500	234.6000	234.6000	-4.483%	599	510	+3.858%
2026-08-11	245.6100	245.6100	245.6100	245.6100	+1.345%	1	802	-0.798%
2026-08-07	242.3500	242.3500	242.3500	242.3500	+4.439%	2	803	+0.536%
2026-08-05	232.2000	232.2000	232.0500	232.0500	-3.009%	3	803	+4.999%
2026-08-04	232.9000	241.8500	232.7000	239.2500	+16.423%	66	801	+1.839%
2026-07-31	205.4500	205.5000	205.3000	205.5000	+4.051%	8	770	+18.564%
2026-07-30	194.5000	197.5000	194.2200	197.5000	+41.071%	3	768	+23.367%
2026-07-07	140.0000	140.0000	140.0000	140.0000	+2.041%	1	768	+74.036%
2026-07-02	137.1500	137.2000	137.1500	137.2000	+9.323%	2	767	+77.587%
2026-07-01	127.4000	127.4000	125.5000	125.5000	+18.486%	5	767	+94.143%
2026-06-26	105.9200	105.9200	105.9200	105.9200	-8.690%	1	767	+130.032%
2026-06-24	116.0000	116.0000	116.0000	116.0000	-6.285%	6	767	+110.043%
2026-06-18	123.7800	123.7800	123.7800	123.7800	-15.950%	1	767	+96.841%
2026-06-10	149.3500	149.3500	147.2700	147.2700	-14.378%	4	767	+65.444%
2026-05-28	172.0000	172.0000	172.0000	172.0000	+5.521%	1	767	+41.657%
2026-05-19	163.0000	163.0000	163.0000	163.0000	-3.573%	1	767	+49.479%
2026-05-15	161.1000	169.0400	161.1000	169.0400	+8.220%	2	767	+44.137%
2026-05-11	156.2000	156.2000	156.2000	156.2000	-3.580%	1	768	+55.986%
2026-05-08	162.0000	162.0000	162.0000	162.0000	-4.627%	1	768	+50.401%
2026-05-07	169.5400	169.8600	169.5400	169.8600	+4.703%	2	768	+43.442%
2026-05-06	155.9500	162.2300	155.9500	162.2300	-1.356%	2	768	+50.188%
2026-05-04	166.5500	166.5500	164.4600	164.4600	+1.020%	2	768	+48.152%
2026-05-01	160.6000	162.8000	160.6000	162.8000	+8.166%	3	769	+49.662%
2026-04-30	150.5100	150.5100	150.5100	150.5100	-12.316%	1	769	+61.883%
2026-04-29	171.6500	171.6500	171.6500	171.6500	+0.822%	1	769	+41.946%
2026-04-24	170.2500	170.2500	170.2500	170.2500	+37.743%	1	769	+43.113%
2026-03-31	123.6000	123.6000	123.6000	123.6000	+1.311%	1	769	+97.128%
2026-03-26	122.0000	122.0000	122.0000	122.0000	-2.944%	1	769	+99.713%
2026-03-25	125.7000	125.7000	125.7000	125.7000	-6.362%	1	769	+93.835%
2026-03-23	135.6500	135.6500	134.1000	134.2400	-6.335%	401	769	+81.503%
2026-03-18	143.6000	143.6000	143.3200	143.3200	+0.273%	200	369	+70.004%
2026-02-27	142.9300	142.9300	142.9300	142.9300	-2.881%	1	169	+70.468%
2026-02-20	147.1700	147.1700	147.1700	147.1700	+1.637%	1	169	+65.557%
2026-02-06	144.8000	144.8000	144.8000	144.8000	-12.481%	2	168	+68.267%
2026-02-04	167.1000	167.1000	165.4500	165.4500	-5.186%	30	166	+47.265%
2026-01-29	174.0000	174.5000	173.5500	174.5000	-17.102%	28	189	+39.628%
2026-01-16	210.5000	210.5000	210.5000	210.5000	-6.444%	2	216	+15.748%
2025-12-17	225.0000	225.0000	225.0000	225.0000	-2.259%	2	216	+8.289%
2025-12-04	230.2000	230.2000	230.2000	230.2000	-5.656%	2	216	+5.843%
2025-11-18	244.0000	244.0000	244.0000	244.0000	-5.781%	3	216	-0.143%
2025-11-14	258.9700	258.9700	258.9700	258.9700	+3.937%	13	216	-5.916%
2025-11-06	249.4300	249.4300	249.1600	249.1600	-6.682%	55	203	-2.211%
2025-11-03	267.0000	267.0000	267.0000	267.0000	+1.703%	1	168	-8.745%
2025-09-18	262.5300	262.5300	262.5300	262.5300	+0.911%	1	168	-7.192%
2025-09-17	260.1600	260.1600	260.1600	260.1600	+13.905%	3	169	-6.346%
2025-06-06	228.4000	228.4000	228.4000	228.4000	+9.152%	2	172	+6.677%
2025-05-14	209.2500	209.2500	209.2500	209.2500	+2.063%	1	172	+16.440%
2025-05-12	205.0200	205.0200	205.0200	205.0200	+43.051%	2	173	+18.842%
2025-04-01	143.3200	143.3200	143.3200	143.3200	+6.147%	4	171	+70.004%
2025-03-31	135.0200	135.0200	135.0200	135.0200	-3.935%	1	175	+80.455%
2025-03-28	140.5500	140.5500	140.5500	140.5500	-3.202%	2	175	+73.355%
2025-03-10	145.2000	145.2000	145.2000	145.2000	-11.598%	1	174	+67.803%
2025-02-25	164.2500	164.2500	164.2500	164.2500	-1.588%	1	174	+48.341%
2025-02-24	166.9000	166.9000	166.9000	166.9000	-6.994%	1	174	+45.986%
2025-01-31	179.4500	179.4500	179.4500	179.4500	-1.341%	2	174	+35.776%
2025-01-30	181.8900	181.8900	181.8900	181.8900	-11.618%	23	174	+33.955%
2025-01-29	205.4200	205.8000	205.4200	205.8000	+13.482%	3	174	+18.392%
2025-01-10	181.3500	181.3500	181.3500	181.3500	-1.091%	4	176	+34.353%
2025-01-03	184.8400	185.3500	183.2500	183.3500	-16.564%	238	177	+32.888%
2024-12-17	219.7500	219.7500	219.7500	219.7500	+6.200%	1	177	+10.876%
2024-12-06	206.9200	206.9200	206.9200	206.9200	+15.244%	2	177	+17.751%
2024-11-19	177.0000	179.6500	177.0000	179.5500	-1.210%	246	178	+35.700%
2024-11-18	180.7000	181.7500	180.5500	181.7500	-5.741%	14	160	+34.058%
2024-11-13	192.8000	193.1500	192.7500	192.8200	+6.825%	48	161	+26.361%
2024-11-05	180.5000	180.5000	180.5000	180.5000	+1.977%	1	161	+34.986%
2024-09-04	177.0000	177.0000	177.0000	177.0000	-7.427%	1	161	+37.655%
2024-08-21	191.5000	191.5000	191.2000	191.2000	+1.164%	2	161	+27.432%
2024-08-15	189.0000	189.0000	189.0000	189.0000	+7.784%	1	162	+28.915%
2024-08-12	175.2000	175.3500	175.2000	175.3500	+3.574%	2	162	+38.951%
2024-08-07	169.3000	169.3000	169.3000	169.3000	-2.421%	4	162	+43.916%
2024-08-06	172.0000	173.5000	172.0000	173.5000	-6.292%	2	158	+40.432%
2024-08-01	185.1500	185.1500	185.1500	185.1500	-1.516%	4	158	+31.596%
2024-07-31	189.2500	189.2500	187.6800	188.0000	-0.313%	3	154	+29.601%
2024-07-30	188.5900	188.5900	188.5900	188.5900	-4.502%	9	155	+29.196%
2024-07-29	197.4800	197.4800	197.4800	197.4800	+0.076%	9	155	+23.380%
2024-07-24	197.7000	197.7000	196.1800	197.3300	-3.788%	6	146	+23.473%
2024-07-19	205.1000	205.1000	205.1000	205.1000	-9.933%	1	140	+18.796%
2024-07-09	227.7200	227.7200	227.7200	227.7200	+4.699%	4	140	+6.995%
2024-06-24	221.8000	221.8000	217.5000	217.5000	-0.571%	2	136	+12.023%
2024-06-17	218.7500	218.7500	218.7500	218.7500	+10.118%	4	136	+11.383%
2024-06-10	198.6500	198.6500	198.6500	198.6500	-1.795%	1	136	+22.653%
2024-05-29	201.5500	202.2800	201.5500	202.2800	+0.637%	2	137	+20.452%
2024-05-21	201.0000	201.0000	201.0000	201.0000	+12.605%	1	137	+21.219%
2024-05-03	178.5000	178.5000	178.5000	178.5000	-0.640%	6	138	+36.499%
2024-04-23	179.6500	179.6500	179.6500	179.6500	+2.540%	3	135	+35.625%
2024-04-22	175.2000	175.2000	175.2000	175.2000	-10.214%	1	134	+39.070%
2024-04-01	195.1300	195.1300	195.1300	195.1300	+0.999%	1	133	+24.865%
2024-03-28	193.2000	193.2000	193.2000	193.2000	-0.412%	1	133	+26.113%
2024-03-27	194.0000	194.0000	194.0000	194.0000	-4.055%	1	133	+25.593%
2024-03-21	202.2000	202.2000	202.2000	202.2000	+2.510%	1	132	+20.500%
2024-03-20	196.9400	197.2500	196.9400	197.2500	+9.583%	2	131	+23.523%
2024-03-08	180.0000	180.0000	180.0000	180.0000	-0.552%	2	130	+35.361%
2024-02-07	181.0000	181.0000	181.0000	181.0000	+1.327%	2	129	+34.613%
2024-02-05	178.6300	178.6300	178.6300	178.6300	-2.585%	1	130	+36.399%
2024-02-02	183.3700	183.3700	183.3700	183.3700	+3.599%	3	129	+32.873%
2024-02-01	174.9300	177.0000	174.9300	177.0000	+4.920%	2	126	+37.655%
2024-01-23	168.7000	168.7000	168.7000	168.7000	+1.327%	4	124	+44.428%
2024-01-18	166.4900	166.4900	166.4900	166.4900	+3.526%	9	120	+46.345%
2024-01-17	160.5000	160.8700	160.5000	160.8200	-0.839%	66	111	+51.505%
2024-01-16	165.3900	165.3900	162.0400	162.1800	0.000%	53	53	+50.234%