Dark

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

EOD

Jul 31, 2026

205.50+4.051%(+8.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	205.4500	205.5000	205.3000	205.5000	+4.051%	8	770	0.000%
2026-07-30	194.5000	197.5000	194.2200	197.5000	+41.071%	3	768	+4.051%
2026-07-07	140.0000	140.0000	140.0000	140.0000	+2.041%	1	768	+46.786%
2026-07-02	137.1500	137.2000	137.1500	137.2000	+9.323%	2	767	+49.781%
2026-07-01	127.4000	127.4000	125.5000	125.5000	+18.486%	5	767	+63.745%
2026-06-26	105.9200	105.9200	105.9200	105.9200	-8.690%	1	767	+94.014%
2026-06-24	116.0000	116.0000	116.0000	116.0000	-6.285%	6	767	+77.155%
2026-06-18	123.7800	123.7800	123.7800	123.7800	-15.950%	1	767	+66.020%
2026-06-10	149.3500	149.3500	147.2700	147.2700	-14.378%	4	767	+39.540%
2026-05-28	172.0000	172.0000	172.0000	172.0000	+5.521%	1	767	+19.477%
2026-05-19	163.0000	163.0000	163.0000	163.0000	-3.573%	1	767	+26.074%
2026-05-15	161.1000	169.0400	161.1000	169.0400	+8.220%	2	767	+21.569%
2026-05-11	156.2000	156.2000	156.2000	156.2000	-3.580%	1	768	+31.562%
2026-05-08	162.0000	162.0000	162.0000	162.0000	-4.627%	1	768	+26.852%
2026-05-07	169.5400	169.8600	169.5400	169.8600	+4.703%	2	768	+20.982%
2026-05-06	155.9500	162.2300	155.9500	162.2300	-1.356%	2	768	+26.672%
2026-05-04	166.5500	166.5500	164.4600	164.4600	+1.020%	2	768	+24.954%
2026-05-01	160.6000	162.8000	160.6000	162.8000	+8.166%	3	769	+26.229%
2026-04-30	150.5100	150.5100	150.5100	150.5100	-12.316%	1	769	+36.536%
2026-04-29	171.6500	171.6500	171.6500	171.6500	+0.822%	1	769	+19.720%
2026-04-24	170.2500	170.2500	170.2500	170.2500	+37.743%	1	769	+20.705%
2026-03-31	123.6000	123.6000	123.6000	123.6000	+1.311%	1	769	+66.262%
2026-03-26	122.0000	122.0000	122.0000	122.0000	-2.944%	1	769	+68.443%
2026-03-25	125.7000	125.7000	125.7000	125.7000	-6.362%	1	769	+63.484%
2026-03-23	135.6500	135.6500	134.1000	134.2400	-6.335%	401	769	+53.084%
2026-03-18	143.6000	143.6000	143.3200	143.3200	+0.273%	200	369	+43.385%
2026-02-27	142.9300	142.9300	142.9300	142.9300	-2.881%	1	169	+43.777%
2026-02-20	147.1700	147.1700	147.1700	147.1700	+1.637%	1	169	+39.634%
2026-02-06	144.8000	144.8000	144.8000	144.8000	-12.481%	2	168	+41.920%
2026-02-04	167.1000	167.1000	165.4500	165.4500	-5.186%	30	166	+24.207%
2026-01-29	174.0000	174.5000	173.5500	174.5000	-17.102%	28	189	+17.765%
2026-01-16	210.5000	210.5000	210.5000	210.5000	-6.444%	2	216	-2.375%
2025-12-17	225.0000	225.0000	225.0000	225.0000	-2.259%	2	216	-8.667%
2025-12-04	230.2000	230.2000	230.2000	230.2000	-5.656%	2	216	-10.730%
2025-11-18	244.0000	244.0000	244.0000	244.0000	-5.781%	3	216	-15.779%
2025-11-14	258.9700	258.9700	258.9700	258.9700	+3.937%	13	216	-20.647%
2025-11-06	249.4300	249.4300	249.1600	249.1600	-6.682%	55	203	-17.523%
2025-11-03	267.0000	267.0000	267.0000	267.0000	+1.703%	1	168	-23.034%
2025-09-18	262.5300	262.5300	262.5300	262.5300	+0.911%	1	168	-21.723%
2025-09-17	260.1600	260.1600	260.1600	260.1600	+13.905%	3	169	-21.010%
2025-06-06	228.4000	228.4000	228.4000	228.4000	+9.152%	2	172	-10.026%
2025-05-14	209.2500	209.2500	209.2500	209.2500	+2.063%	1	172	-1.792%
2025-05-12	205.0200	205.0200	205.0200	205.0200	+43.051%	2	173	+0.234%
2025-04-01	143.3200	143.3200	143.3200	143.3200	+6.147%	4	171	+43.385%
2025-03-31	135.0200	135.0200	135.0200	135.0200	-3.935%	1	175	+52.200%
2025-03-28	140.5500	140.5500	140.5500	140.5500	-3.202%	2	175	+46.211%
2025-03-10	145.2000	145.2000	145.2000	145.2000	-11.598%	1	174	+41.529%
2025-02-25	164.2500	164.2500	164.2500	164.2500	-1.588%	1	174	+25.114%
2025-02-24	166.9000	166.9000	166.9000	166.9000	-6.994%	1	174	+23.128%
2025-01-31	179.4500	179.4500	179.4500	179.4500	-1.341%	2	174	+14.517%
2025-01-30	181.8900	181.8900	181.8900	181.8900	-11.618%	23	174	+12.980%
2025-01-29	205.4200	205.8000	205.4200	205.8000	+13.482%	3	174	-0.146%
2025-01-10	181.3500	181.3500	181.3500	181.3500	-1.091%	4	176	+13.317%
2025-01-03	184.8400	185.3500	183.2500	183.3500	-16.564%	238	177	+12.081%
2024-12-17	219.7500	219.7500	219.7500	219.7500	+6.200%	1	177	-6.485%
2024-12-06	206.9200	206.9200	206.9200	206.9200	+15.244%	2	177	-0.686%
2024-11-19	177.0000	179.6500	177.0000	179.5500	-1.210%	246	178	+14.453%
2024-11-18	180.7000	181.7500	180.5500	181.7500	-5.741%	14	160	+13.067%
2024-11-13	192.8000	193.1500	192.7500	192.8200	+6.825%	48	161	+6.576%
2024-11-05	180.5000	180.5000	180.5000	180.5000	+1.977%	1	161	+13.850%
2024-09-04	177.0000	177.0000	177.0000	177.0000	-7.427%	1	161	+16.102%
2024-08-21	191.5000	191.5000	191.2000	191.2000	+1.164%	2	161	+7.479%
2024-08-15	189.0000	189.0000	189.0000	189.0000	+7.784%	1	162	+8.730%
2024-08-12	175.2000	175.3500	175.2000	175.3500	+3.574%	2	162	+17.194%
2024-08-07	169.3000	169.3000	169.3000	169.3000	-2.421%	4	162	+21.382%
2024-08-06	172.0000	173.5000	172.0000	173.5000	-6.292%	2	158	+18.444%
2024-08-01	185.1500	185.1500	185.1500	185.1500	-1.516%	4	158	+10.991%
2024-07-31	189.2500	189.2500	187.6800	188.0000	-0.313%	3	154	+9.309%
2024-07-30	188.5900	188.5900	188.5900	188.5900	-4.502%	9	155	+8.967%
2024-07-29	197.4800	197.4800	197.4800	197.4800	+0.076%	9	155	+4.061%
2024-07-24	197.7000	197.7000	196.1800	197.3300	-3.788%	6	146	+4.140%
2024-07-19	205.1000	205.1000	205.1000	205.1000	-9.933%	1	140	+0.195%
2024-07-09	227.7200	227.7200	227.7200	227.7200	+4.699%	4	140	-9.758%
2024-06-24	221.8000	221.8000	217.5000	217.5000	-0.571%	2	136	-5.517%
2024-06-17	218.7500	218.7500	218.7500	218.7500	+10.118%	4	136	-6.057%
2024-06-10	198.6500	198.6500	198.6500	198.6500	-1.795%	1	136	+3.448%
2024-05-29	201.5500	202.2800	201.5500	202.2800	+0.637%	2	137	+1.592%
2024-05-21	201.0000	201.0000	201.0000	201.0000	+12.605%	1	137	+2.239%
2024-05-03	178.5000	178.5000	178.5000	178.5000	-0.640%	6	138	+15.126%
2024-04-23	179.6500	179.6500	179.6500	179.6500	+2.540%	3	135	+14.389%
2024-04-22	175.2000	175.2000	175.2000	175.2000	-10.214%	1	134	+17.295%
2024-04-01	195.1300	195.1300	195.1300	195.1300	+0.999%	1	133	+5.314%
2024-03-28	193.2000	193.2000	193.2000	193.2000	-0.412%	1	133	+6.366%
2024-03-27	194.0000	194.0000	194.0000	194.0000	-4.055%	1	133	+5.928%
2024-03-21	202.2000	202.2000	202.2000	202.2000	+2.510%	1	132	+1.632%
2024-03-20	196.9400	197.2500	196.9400	197.2500	+9.583%	2	131	+4.183%
2024-03-08	180.0000	180.0000	180.0000	180.0000	-0.552%	2	130	+14.167%
2024-02-07	181.0000	181.0000	181.0000	181.0000	+1.327%	2	129	+13.536%
2024-02-05	178.6300	178.6300	178.6300	178.6300	-2.585%	1	130	+15.042%
2024-02-02	183.3700	183.3700	183.3700	183.3700	+3.599%	3	129	+12.068%
2024-02-01	174.9300	177.0000	174.9300	177.0000	+4.920%	2	126	+16.102%
2024-01-23	168.7000	168.7000	168.7000	168.7000	+1.327%	4	124	+21.814%
2024-01-18	166.4900	166.4900	166.4900	166.4900	+3.526%	9	120	+23.431%
2024-01-17	160.5000	160.8700	160.5000	160.8200	-0.839%	66	111	+27.783%
2024-01-16	165.3900	165.3900	162.0400	162.1800	0.000%	53	53	+26.711%