Dark

MSFT20261218C290
MSFT Dec 18 2026 290.00 Call (MSFT261218C00290000)
option OPRA

EOD

Aug 3, 2026

203.15+26.282%(+42.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	203.1500	203.1500	203.1500	203.1500	+26.282%	2	162	0.000%
2026-07-30	158.6600	164.4500	158.6600	160.8700	+62.495%	6	162	+26.282%
2026-07-23	107.3000	107.3000	97.5500	99.0000	-13.973%	29	163	+105.202%
2026-07-15	115.0800	115.0800	115.0800	115.0800	+4.618%	6	173	+76.529%
2026-07-02	108.6500	110.0000	108.5800	110.0000	+29.748%	8	169	+84.682%
2026-06-26	84.7800	84.7800	84.7800	84.7800	+12.440%	1	169	+139.620%
2026-06-25	77.1500	77.1500	75.4000	75.4000	-16.988%	3	168	+169.430%
2026-06-22	90.8300	90.8300	90.8300	90.8300	-11.282%	1	167	+123.660%
2026-06-17	102.3800	102.3800	102.3800	102.3800	-8.295%	1	166	+98.427%
2026-06-16	111.6400	111.6400	111.6400	111.6400	+1.861%	5	166	+81.969%
2026-06-12	109.5700	109.6000	109.5700	109.6000	-0.137%	5	166	+85.356%
2026-06-11	113.1700	113.1700	109.2500	109.7500	-8.997%	5	166	+85.103%
2026-06-10	122.7000	122.7000	120.6000	120.6000	-0.552%	41	166	+68.449%
2026-06-09	121.2700	121.2700	121.2700	121.2700	-32.628%	1	158	+67.519%
2026-06-01	180.0000	180.0000	180.0000	180.0000	+11.968%	1	157	+12.861%
2026-05-29	158.7500	160.7600	158.7500	160.7600	+17.859%	2	158	+26.368%
2026-05-21	136.4000	136.4000	136.4000	136.4000	-2.571%	1	160	+48.937%
2026-05-18	140.0000	140.0000	140.0000	140.0000	+15.435%	2	160	+45.107%
2026-05-14	121.2800	121.2800	121.2800	121.2800	-7.243%	1	160	+67.505%
2026-05-05	130.7500	130.7500	130.7500	130.7500	-9.516%	1	160	+55.373%
2026-04-27	144.5000	144.5000	144.5000	144.5000	+3.214%	11	159	+40.588%
2026-04-16	140.0000	140.0000	140.0000	140.0000	+8.696%	12	159	+45.107%
2026-04-15	124.0000	128.8000	124.0000	128.8000	+11.660%	40	158	+57.725%
2026-04-14	117.7000	117.7000	115.3500	115.3500	+18.368%	21	148	+76.116%
2026-04-09	93.2000	97.4500	93.2000	97.4500	+1.058%	3	148	+108.466%
2026-03-31	96.4300	96.4300	96.4300	96.4300	+10.206%	6	147	+110.671%
2026-03-27	87.5000	87.5000	87.5000	87.5000	-12.935%	1	149	+132.171%
2026-03-24	100.5000	100.5000	100.5000	100.5000	-13.145%	1	149	+102.139%
2026-03-19	115.7100	115.7100	115.7100	115.7100	-8.203%	1	149	+75.568%
2026-03-02	126.0500	126.0500	126.0500	126.0500	+3.151%	1	150	+61.166%
2026-02-25	122.2000	122.2000	122.2000	122.2000	-11.801%	1	151	+66.244%
2026-02-10	138.5500	138.5500	138.5500	138.5500	+2.213%	1	151	+46.626%
2026-02-09	135.5500	135.5500	135.5500	135.5500	+12.958%	2	150	+49.871%
2026-02-06	120.0000	120.0000	120.0000	120.0000	-14.773%	6	150	+69.292%
2026-02-04	140.8000	140.8000	140.8000	140.8000	-10.318%	1	149	+44.283%
2026-01-30	157.0000	157.0000	157.0000	157.0000	-21.414%	1	149	+29.395%
2025-12-03	199.7800	199.7800	199.7800	199.7800	-14.092%	1	149	+1.687%
2025-11-11	232.5500	232.5500	232.5500	232.5500	+2.716%	1	148	-12.642%
2025-11-10	226.4000	226.4000	226.4000	226.4000	+3.026%	4	149	-10.269%
2025-11-07	219.5000	219.7500	219.5000	219.7500	-2.679%	3	145	-7.554%
2025-11-06	226.7500	226.7500	225.6000	225.8000	-2.103%	3	142	-10.031%
2025-11-05	235.0000	236.0000	230.6500	230.6500	-2.843%	30	139	-11.923%
2025-11-04	236.0000	237.4000	234.5000	237.4000	-1.482%	70	109	-14.427%
2025-10-31	240.9700	240.9700	240.9700	240.9700	-1.845%	1	65	-15.695%
2025-10-07	245.5000	245.5000	245.5000	245.5000	+12.100%	1	65	-17.251%
2025-09-05	217.5000	219.0000	217.5000	219.0000	-15.847%	28	65	-7.237%
2025-08-04	260.2200	260.3200	260.2100	260.2400	-0.672%	20	37	-21.937%
2025-07-31	262.0000	262.0000	262.0000	262.0000	+13.868%	2	54	-22.462%
2025-07-16	230.0900	230.0900	230.0900	230.0900	+21.132%	1	53	-11.708%
2025-05-29	189.3800	189.9500	189.3700	189.9500	-0.388%	20	55	+6.949%
2025-05-19	190.7100	190.7100	190.6900	190.6900	+2.444%	2	35	+6.534%
2025-05-15	186.1400	186.1400	186.1400	186.1400	+2.698%	2	34	+9.138%
2025-05-13	181.1500	181.2500	181.1500	181.2500	+10.890%	2	33	+12.083%
2025-05-01	163.4500	163.4500	163.4500	163.4500	+30.084%	1	33	+24.289%
2025-04-25	125.6500	125.6500	125.6500	125.6500	+4.717%	2	33	+61.679%
2025-04-10	120.4600	120.4600	119.9900	119.9900	+12.266%	3	32	+69.306%
2025-04-09	106.8800	106.8800	106.8800	106.8800	+6.709%	1	30	+90.073%
2025-04-07	100.1600	100.1600	100.1600	100.1600	-17.828%	1	29	+102.825%
2025-03-10	121.8900	121.8900	121.8900	121.8900	-6.755%	21	28	+66.667%
2025-03-05	130.7200	130.7200	130.7200	130.7200	-9.923%	1	49	+55.409%
2025-02-14	144.6500	145.1200	144.6500	145.1200	-5.766%	4	49	+39.988%
2025-01-30	153.1000	154.0000	152.5000	154.0000	-13.909%	6	53	+31.916%
2025-01-29	178.8800	178.8800	178.8800	178.8800	+14.184%	7	53	+13.568%
2024-11-18	156.4000	156.8000	156.4000	156.6600	+0.019%	62	60	+29.676%
2024-11-15	156.6300	156.6300	156.6300	156.6300	-7.320%	4	37	+29.701%
2024-10-28	169.0000	169.0000	169.0000	169.0000	+2.393%	3	39	+20.207%
2024-10-24	165.0000	166.0000	165.0000	165.0500	+2.835%	4	42	+23.084%
2024-10-04	160.5000	160.5000	160.5000	160.5000	-7.652%	24	42	+26.573%
2024-09-16	173.8000	173.8000	173.8000	173.8000	+17.512%	1	54	+16.887%
2024-09-09	147.8500	147.9400	147.8500	147.9000	-4.098%	3	54	+37.356%
2024-08-28	154.2200	154.2200	154.2200	154.2200	-5.849%	3	54	+31.727%
2024-08-16	163.5000	163.8000	163.5000	163.8000	+6.989%	4	54	+24.023%
2024-08-12	153.0000	153.1000	153.0000	153.1000	-7.381%	2	54	+32.691%
2024-08-01	170.8000	170.8000	165.1500	165.3000	+0.916%	5	54	+22.898%
2024-07-31	164.4500	164.8500	163.8000	163.8000	-5.438%	14	54	+24.023%
2024-07-29	173.2600	173.2600	173.2200	173.2200	-3.820%	21	54	+17.279%
2024-07-18	180.1000	180.1000	180.1000	180.1000	-13.828%	2	33	+12.798%
2024-07-05	209.0000	209.0000	209.0000	209.0000	+2.592%	2	33	-2.799%
2024-07-02	203.7200	203.7200	203.7200	203.7200	+3.711%	1	33	-0.280%
2024-06-21	196.4300	196.4300	196.4300	196.4300	+10.578%	4	33	+3.421%
2024-05-28	177.6400	177.6400	177.6400	177.6400	+2.504%	1	35	+14.361%
2024-05-16	173.3000	173.3000	173.3000	173.3000	+9.962%	1	35	+17.224%
2024-05-03	157.6000	157.6000	157.6000	157.6000	-5.572%	4	35	+28.902%
2024-04-16	166.9000	166.9000	166.9000	166.9000	-5.019%	1	35	+21.720%
2024-04-08	175.6300	175.7200	175.0800	175.7200	+2.103%	14	34	+15.610%
2024-04-04	172.1000	172.1000	172.1000	172.1000	-2.049%	2	20	+18.042%
2024-03-21	175.7000	175.7000	175.7000	175.7000	+0.400%	2	18	+15.623%
2024-03-14	175.0000	175.0000	175.0000	175.0000	+8.621%	2	18	+16.086%
2024-02-22	161.1100	161.1100	161.1100	161.1100	+2.716%	7	18	+26.094%
2024-02-16	156.8500	156.8500	156.8500	156.8500	-1.041%	2	14	+29.519%
2024-02-15	158.5000	158.5000	158.5000	158.5000	-1.766%	1	14	+28.170%
2024-02-14	161.3500	161.3500	161.3500	161.3500	+3.669%	1	13	+25.906%
2024-02-06	155.6400	155.6400	155.6400	155.6400	+4.107%	2	12	+30.526%
2024-01-31	149.5000	149.5000	149.5000	149.5000	+1.226%	1	10	+35.886%
2024-01-23	147.6900	147.6900	147.6900	147.6900	+4.745%	1	9	+37.552%
2024-01-16	141.5000	141.5000	141.0000	141.0000	+2.583%	3	8	+44.078%
2024-01-10	137.5000	137.5000	137.4500	137.4500	0.000%	5	5	+47.799%