Dark

MSFT20261218C270
MSFT Dec 18 2026 270.00 Call (MSFT261218C00270000)
option OPRA

EOD

Aug 3, 2026

220.75+12.113%(+23.85)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	220.0000	222.1000	216.4500	220.7500	+12.113%	29	85	0.000%
2026-07-31	196.8500	196.9000	196.8500	196.9000	+8.187%	2	77	+12.113%
2026-07-30	178.3900	184.7000	178.3900	182.0000	+39.464%	28	78	+21.291%
2026-07-28	130.5000	130.5000	130.5000	130.5000	-3.512%	1	92	+69.157%
2026-07-21	135.3200	135.3200	135.2500	135.2500	+11.962%	2	92	+63.216%
2026-07-14	120.8000	120.8000	120.8000	120.8000	-5.403%	1	91	+82.740%
2026-07-13	127.7000	127.7000	127.7000	127.7000	+17.371%	1	91	+72.866%
2026-06-30	108.8000	108.8000	108.8000	108.8000	-0.956%	1	91	+102.895%
2026-06-26	104.6400	109.8500	104.6400	109.8500	+15.753%	7	91	+100.956%
2026-06-25	98.9000	98.9000	94.7000	94.9000	-16.277%	3	88	+132.613%
2026-06-24	113.3500	113.3500	113.3500	113.3500	+1.432%	1	87	+94.751%
2026-06-23	111.7500	111.7500	111.7500	111.7500	-4.845%	1	87	+97.539%
2026-06-18	117.4400	117.4400	117.4400	117.4400	-0.534%	1	85	+87.968%
2026-06-17	118.0700	118.0700	118.0700	118.0700	-14.516%	5	85	+86.965%
2026-06-10	140.5500	142.1000	138.1200	138.1200	-7.321%	43	85	+59.825%
2026-06-08	149.0300	149.0300	149.0300	149.0300	-4.804%	1	65	+48.125%
2026-05-26	156.5500	156.5500	156.5500	156.5500	-4.192%	1	65	+41.009%
2026-04-21	163.4000	163.4000	163.4000	163.4000	+0.110%	1	64	+35.098%
2026-04-17	163.2200	163.2200	163.2200	163.2200	+7.170%	1	64	+35.247%
2026-04-16	152.3000	152.3000	152.3000	152.3000	+23.430%	1	65	+44.944%
2026-04-13	123.3900	123.3900	123.3900	123.3900	+7.007%	1	65	+78.904%
2026-04-10	115.3100	115.3100	115.3100	115.3100	+3.883%	1	65	+91.440%
2026-03-31	111.0000	111.0000	111.0000	111.0000	+2.730%	1	65	+98.874%
2026-03-30	108.0500	108.0500	108.0500	108.0500	+2.320%	1	65	+104.304%
2026-03-27	105.6000	105.6000	105.6000	105.6000	-7.531%	1	64	+109.044%
2026-03-25	114.3500	114.3500	114.2000	114.2000	-10.753%	2	63	+93.301%
2026-03-23	127.0000	127.9600	127.0000	127.9600	-14.835%	2	62	+72.515%
2026-03-04	150.2500	150.2500	150.2500	150.2500	-9.050%	1	60	+46.922%
2026-02-02	165.4000	165.4000	165.2000	165.2000	+1.768%	2	60	+33.626%
2026-01-29	162.3300	162.3300	162.3300	162.3300	-26.713%	1	60	+35.988%
2025-12-12	221.5000	221.5000	221.5000	221.5000	+0.149%	2	60	-0.339%
2025-12-11	221.1700	221.1700	221.1700	221.1700	-1.268%	2	62	-0.190%
2025-12-05	224.0100	224.0100	224.0100	224.0100	-2.149%	1	60	-1.455%
2025-11-19	228.9300	228.9300	228.9300	228.9300	-18.239%	10	59	-3.573%
2025-07-31	280.0000	280.0000	280.0000	280.0000	+7.900%	1	49	-21.161%
2025-07-29	259.5000	259.5000	259.5000	259.5000	+1.280%	1	49	-14.933%
2025-07-28	256.2200	256.2200	256.2200	256.2200	+4.002%	1	49	-13.844%
2025-07-23	246.3600	246.3600	246.3600	246.3600	-3.464%	1	48	-10.395%
2025-07-21	255.2000	255.2000	255.2000	255.2000	+5.085%	1	49	-13.499%
2025-06-26	240.0000	242.8500	240.0000	242.8500	+32.705%	2	49	-9.100%
2025-05-01	180.0000	183.0000	180.0000	183.0000	+51.565%	2	49	+20.628%
2025-04-04	126.5000	126.5000	120.7400	120.7400	-14.015%	22	51	+82.831%
2025-03-18	140.4200	140.4200	140.4200	140.4200	-5.230%	1	51	+57.207%
2025-02-28	148.1700	148.1700	148.1700	148.1700	-9.254%	2	51	+48.984%
2025-02-13	163.2800	163.2800	163.2800	163.2800	-0.820%	1	52	+35.197%
2025-02-11	164.6300	164.6300	164.6300	164.6300	-1.936%	1	52	+34.089%
2025-02-04	167.8800	167.8800	167.8800	167.8800	-9.008%	1	51	+31.493%
2025-01-17	186.8000	186.8000	184.3600	184.5000	+6.950%	26	44	+19.648%
2024-11-22	172.5100	172.5100	172.5100	172.5100	-0.168%	2	44	+27.964%
2024-11-18	173.0000	173.0000	172.8000	172.8000	+3.753%	2	43	+27.749%
2024-10-31	166.5500	166.5500	166.5500	166.5500	-4.600%	1	44	+32.543%
2024-10-02	174.6800	174.6800	174.5800	174.5800	-9.675%	2	44	+26.446%
2024-09-20	193.2800	193.2800	193.2800	193.2800	-1.009%	20	45	+14.213%
2024-09-19	195.2500	195.2500	195.2500	195.2500	+3.663%	2	45	+13.060%
2024-09-18	188.3500	188.3500	188.3500	188.3500	+4.814%	2	45	+17.202%
2024-08-29	179.7700	179.7700	179.7000	179.7000	+3.609%	4	43	+22.844%
2024-08-26	173.4400	173.4400	173.4400	173.4400	-1.314%	2	43	+27.277%
2024-08-23	175.7500	175.7500	175.7500	175.7500	-0.142%	2	41	+25.605%
2024-08-14	176.0000	176.0000	176.0000	176.0000	+1.822%	2	41	+25.426%
2024-08-13	172.8500	172.8500	172.8500	172.8500	+1.676%	1	41	+27.712%
2024-08-12	167.7000	170.0000	167.6500	170.0000	+4.039%	3	41	+29.853%
2024-08-06	163.4000	163.4000	163.4000	163.4000	+1.497%	1	41	+35.098%
2024-08-05	160.9900	160.9900	160.9900	160.9900	-10.377%	1	40	+37.120%
2024-08-01	180.2500	180.2500	179.6300	179.6300	-0.200%	13	39	+22.891%
2024-07-31	179.9900	179.9900	179.9900	179.9900	-0.547%	1	37	+22.646%
2024-07-30	180.9800	180.9800	180.9800	180.9800	-2.463%	9	36	+21.975%
2024-07-29	185.5500	185.5500	185.5500	185.5500	+1.377%	1	27	+18.971%
2024-07-25	183.0300	183.0300	183.0300	183.0300	-13.665%	1	27	+20.609%
2024-07-16	212.0000	212.0000	212.0000	212.0000	-6.290%	3	27	+4.127%
2024-07-08	226.2300	226.2300	226.2300	226.2300	+10.356%	2	27	-2.422%
2024-06-20	205.0000	205.0000	205.0000	205.0000	+2.469%	3	27	+7.683%
2024-06-12	200.0600	200.0600	200.0600	200.0600	+10.439%	1	27	+10.342%
2024-06-05	181.1500	181.1500	181.1500	181.1500	+3.032%	1	27	+21.860%
2024-06-04	175.8200	175.8200	175.8200	175.8200	+1.748%	1	27	+25.555%
2024-05-31	172.8000	172.8000	172.8000	172.8000	-8.523%	2	27	+27.749%
2024-05-20	188.9000	188.9000	188.9000	188.9000	+8.569%	1	26	+16.861%
2024-05-09	173.9900	173.9900	173.9900	173.9900	+3.918%	1	27	+26.875%
2024-04-19	167.4300	167.4300	167.4300	167.4300	-8.458%	1	26	+31.846%
2024-04-16	183.0600	183.0800	182.9000	182.9000	-3.228%	10	25	+20.694%
2024-04-10	189.0000	189.0000	189.0000	189.0000	+0.784%	1	20	+16.799%
2024-04-01	187.5300	187.5300	187.5300	187.5300	+4.619%	1	19	+17.714%
2024-03-13	179.2500	179.2500	179.2500	179.2500	+2.429%	1	19	+23.152%
2024-02-29	175.0000	175.0000	175.0000	175.0000	+0.644%	1	19	+26.143%
2024-02-28	173.0000	173.8800	173.0000	173.8800	-1.479%	26	18	+26.955%
2024-02-22	176.4900	176.4900	176.4900	176.4900	+2.610%	1	42	+25.078%
2024-02-15	172.0000	172.0000	172.0000	172.0000	-6.267%	25	41	+28.343%
2024-02-12	183.5000	183.5000	183.5000	183.5000	+5.764%	50	66	+20.300%
2024-01-29	172.0000	173.5000	172.0000	173.5000	+3.053%	2	16	+27.233%
2024-01-24	166.7000	168.3600	166.6500	168.3600	+3.441%	3	16	+31.118%
2024-01-23	162.7600	162.7600	162.7600	162.7600	+6.483%	12	15	+35.629%
2024-01-10	152.8500	152.8500	152.8500	152.8500	+8.281%	5	27	+44.423%
2024-01-08	140.0400	141.1600	140.0400	141.1600	0.000%	22	22	+56.383%