Dark

MSFT20261218C280
MSFT Dec 18 2026 280.00 Call (MSFT261218C00280000)
option OPRA

Inactive

Sep 16, 2026

216.34-7.428%(-17.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	216.3400	216.3400	216.3400	216.3400	-7.428%	5	124	0.000%
2026-09-03	233.7000	233.7000	233.7000	233.7000	+14.508%	1	124	-7.428%
2026-08-18	204.0700	204.0900	204.0700	204.0900	-7.320%	35	124	+6.002%
2026-08-06	220.2100	220.2100	220.2100	220.2100	+3.873%	1	139	-1.757%
2026-08-05	211.8000	212.0500	211.7000	212.0000	-3.964%	4	139	+2.047%
2026-08-04	220.7500	220.7500	220.7500	220.7500	+4.695%	2	137	-1.998%
2026-08-03	210.8500	210.9000	210.7500	210.8500	+13.178%	4	136	+2.604%
2026-07-31	186.3000	186.5000	186.2000	186.3000	+2.928%	4	135	+16.125%
2026-07-30	175.2000	181.0000	173.3300	181.0000	+52.872%	4	135	+19.525%
2026-07-27	118.4000	118.4000	118.4000	118.4000	+2.201%	1	138	+82.720%
2026-07-23	115.8500	115.8500	115.8500	115.8500	-5.920%	5	138	+86.741%
2026-07-15	123.1400	123.1400	123.1400	123.1400	+3.046%	14	142	+75.686%
2026-07-02	117.1500	119.5000	117.1500	119.5000	+17.157%	5	137	+81.038%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+2.000%	1	137	+112.098%
2026-06-29	109.4000	109.4000	100.0000	100.0000	+0.756%	2	137	+116.340%
2026-06-26	99.2500	99.2500	99.2500	99.2500	+17.916%	1	137	+117.975%
2026-06-25	91.5000	91.5000	84.1700	84.1700	-15.390%	5	137	+157.027%
2026-06-22	99.4800	99.4800	99.4800	99.4800	-16.128%	1	138	+117.471%
2026-06-11	117.0000	118.6100	117.0000	118.6100	-9.734%	7	137	+82.396%
2026-06-10	131.5000	131.5000	131.4000	131.4000	-8.189%	2	137	+64.642%
2026-06-05	143.1200	143.1200	143.1200	143.1200	-23.832%	1	136	+51.160%
2026-06-01	187.9000	187.9000	187.9000	187.9000	+29.141%	1	137	+15.136%
2026-05-21	145.5000	145.5000	145.5000	145.5000	+38.704%	1	137	+48.687%
2026-04-09	104.7500	104.9000	104.7500	104.9000	-0.569%	10	138	+106.235%
2026-04-02	105.5000	105.5000	105.5000	105.5000	+0.352%	1	133	+105.062%
2026-03-31	105.1300	105.1300	105.1300	105.1300	+9.147%	1	133	+105.783%
2026-03-27	97.0000	97.0000	96.3200	96.3200	-17.956%	6	133	+124.605%
2026-03-23	116.7400	117.4000	116.7400	117.4000	-11.195%	11	133	+84.276%
2026-02-12	132.2000	132.2000	132.2000	132.2000	-0.452%	1	124	+63.646%
2026-02-06	132.8000	132.8000	132.8000	132.8000	-15.008%	1	124	+62.907%
2026-01-29	155.8300	156.2500	155.8300	156.2500	-23.030%	45	123	+38.458%
2026-01-05	200.8000	203.0000	200.8000	203.0000	-5.652%	3	113	+6.571%
2025-12-18	214.4900	215.1600	214.4900	215.1600	-3.946%	7	113	+0.548%
2025-11-28	224.0000	224.0000	224.0000	224.0000	+7.049%	3	111	-3.420%
2025-11-21	209.2500	209.2500	209.2500	209.2500	-1.297%	1	110	+3.388%
2025-11-20	212.0000	212.0000	212.0000	212.0000	-14.153%	5	109	+2.047%
2025-10-13	246.9500	246.9500	246.9500	246.9500	-2.082%	1	109	-12.395%
2025-10-09	252.2000	252.2000	252.2000	252.2000	+10.877%	1	109	-14.219%
2025-09-05	227.4600	227.4600	227.4600	227.4600	-4.489%	4	109	-4.889%
2025-09-04	238.0000	238.1500	238.0000	238.1500	-1.725%	5	105	-9.158%
2025-08-22	242.3300	242.3300	242.3300	242.3300	-10.305%	1	105	-10.725%
2025-07-31	270.4500	270.4500	270.1700	270.1700	+12.924%	120	105	-19.924%
2025-07-16	239.2500	239.2500	239.2500	239.2500	+13.658%	10	136	-9.576%
2025-06-11	210.5000	210.5000	210.5000	210.5000	+6.707%	3	126	+2.774%
2025-05-20	197.2700	197.2700	197.2700	197.2700	+59.914%	1	126	+9.667%
2025-04-23	123.3600	123.3600	123.3600	123.3600	+12.658%	1	127	+75.373%
2025-04-04	116.8700	116.8700	109.5000	109.5000	-17.965%	6	126	+97.571%
2025-03-20	133.4800	133.4800	133.4800	133.4800	+3.225%	1	124	+62.077%
2025-03-10	129.3100	129.3100	129.3100	129.3100	-6.931%	1	124	+67.303%
2025-02-28	137.6500	138.9400	137.6500	138.9400	-16.074%	14	125	+55.707%
2025-01-10	165.5500	165.5500	165.5500	165.5500	-15.406%	4	128	+30.680%
2024-12-10	194.5500	195.7000	194.5500	195.7000	+19.877%	3	128	+10.547%
2024-11-22	163.2500	163.2500	163.2500	163.2500	+0.153%	2	130	+32.521%
2024-11-20	163.0000	163.0000	163.0000	163.0000	+0.425%	2	130	+32.724%
2024-11-19	162.4500	162.4500	162.1500	162.3100	-1.809%	24	130	+33.288%
2024-11-18	164.8000	165.6000	164.1500	165.3000	+3.636%	32	132	+30.877%
2024-10-31	159.5000	159.5000	159.5000	159.5000	-10.784%	3	135	+35.636%
2024-10-28	178.7800	178.7800	178.7800	178.7800	+1.580%	1	135	+21.009%
2024-09-12	176.0000	176.0000	176.0000	176.0000	+8.141%	1	135	+22.920%
2024-08-28	162.7500	162.7500	162.7500	162.7500	-4.825%	1	135	+32.928%
2024-08-22	171.0000	171.0000	171.0000	171.0000	+6.775%	1	135	+26.515%
2024-08-12	160.2000	160.2000	160.1500	160.1500	+1.754%	2	135	+35.086%
2024-08-08	157.3900	157.3900	157.3900	157.3900	+2.487%	2	136	+37.455%
2024-08-05	153.5700	153.5700	153.5700	153.5700	-3.959%	1	136	+40.874%
2024-08-02	160.6600	160.6600	159.5000	159.9000	-6.737%	6	136	+35.297%
2024-07-31	171.4500	171.4500	171.4500	171.4500	-1.221%	2	138	+26.183%
2024-07-26	173.5700	173.5700	173.5700	173.5700	-0.862%	4	138	+24.641%
2024-07-25	175.0800	175.0800	175.0800	175.0800	-14.873%	1	136	+23.566%
2024-06-28	205.6700	205.6700	205.6700	205.6700	+3.062%	3	135	+5.188%
2024-06-21	199.5600	199.5600	199.5600	199.5600	-1.208%	4	132	+8.408%
2024-06-17	202.0000	202.0000	202.0000	202.0000	+3.314%	60	132	+7.099%
2024-06-13	195.5200	195.5200	195.5200	195.5200	+0.267%	2	72	+10.649%
2024-06-12	191.7900	195.0000	191.4000	195.0000	+14.035%	64	72	+10.944%
2024-05-13	171.0000	171.0000	171.0000	171.0000	-0.927%	1	13	+26.515%
2024-04-17	172.6000	172.6000	172.6000	172.6000	-3.006%	2	14	+25.342%
2024-04-03	177.9500	177.9500	177.9500	177.9500	-2.733%	1	14	+21.573%
2024-03-14	182.9800	184.2000	182.9500	182.9500	+9.551%	4	13	+18.251%
2024-02-28	167.0000	167.0000	167.0000	167.0000	+5.164%	1	11	+29.545%
2024-02-20	158.8000	158.8000	158.8000	158.8000	-3.903%	1	10	+36.234%
2024-02-15	163.0000	165.2500	163.0000	165.2500	-6.506%	3	10	+30.917%
2024-02-09	176.7500	176.7500	176.7500	176.7500	+3.757%	1	9	+22.399%
2024-02-07	170.3500	170.3500	170.3500	170.3500	+2.128%	1	8	+26.997%
2024-01-29	166.8000	166.8000	166.8000	166.8000	+1.287%	1	7	+29.700%
2024-01-25	164.6800	164.6800	164.6800	164.6800	+6.321%	1	6	+31.370%
2024-01-23	154.8900	154.8900	154.8900	154.8900	-1.344%	4	5	+39.673%
2024-01-19	157.0000	157.0000	157.0000	157.0000	0.000%	1	1	+37.796%