Dark

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

Inactive

Aug 19, 2026

196.25+1.004%(+1.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	193.6000	198.0000	193.6000	196.2500	+1.004%	8	124	0.000%
2026-08-18	192.2000	196.2500	190.1000	194.3000	+0.935%	40	126	+1.004%
2026-08-17	198.0000	198.0000	191.6000	192.5000	-6.120%	44	130	+1.948%
2026-08-05	203.1000	205.0500	203.1000	205.0500	+2.834%	12	167	-4.292%
2026-08-04	198.3500	199.4000	198.3500	199.4000	-1.846%	2	162	-1.580%
2026-08-03	203.1500	203.1500	203.1500	203.1500	+26.282%	2	162	-3.397%
2026-07-30	158.6600	164.4500	158.6600	160.8700	+62.495%	6	162	+21.993%
2026-07-23	107.3000	107.3000	97.5500	99.0000	-13.973%	29	163	+98.232%
2026-07-15	115.0800	115.0800	115.0800	115.0800	+4.618%	6	173	+70.534%
2026-07-02	108.6500	110.0000	108.5800	110.0000	+29.748%	8	169	+78.409%
2026-06-26	84.7800	84.7800	84.7800	84.7800	+12.440%	1	169	+131.481%
2026-06-25	77.1500	77.1500	75.4000	75.4000	-16.988%	3	168	+160.279%
2026-06-22	90.8300	90.8300	90.8300	90.8300	-11.282%	1	167	+116.063%
2026-06-17	102.3800	102.3800	102.3800	102.3800	-8.295%	1	166	+91.688%
2026-06-16	111.6400	111.6400	111.6400	111.6400	+1.861%	5	166	+75.788%
2026-06-12	109.5700	109.6000	109.5700	109.6000	-0.137%	5	166	+79.060%
2026-06-11	113.1700	113.1700	109.2500	109.7500	-8.997%	5	166	+78.815%
2026-06-10	122.7000	122.7000	120.6000	120.6000	-0.552%	41	166	+62.728%
2026-06-09	121.2700	121.2700	121.2700	121.2700	-32.628%	1	158	+61.829%
2026-06-01	180.0000	180.0000	180.0000	180.0000	+11.968%	1	157	+9.028%
2026-05-29	158.7500	160.7600	158.7500	160.7600	+17.859%	2	158	+22.076%
2026-05-21	136.4000	136.4000	136.4000	136.4000	-2.571%	1	160	+43.878%
2026-05-18	140.0000	140.0000	140.0000	140.0000	+15.435%	2	160	+40.179%
2026-05-14	121.2800	121.2800	121.2800	121.2800	-7.243%	1	160	+61.816%
2026-05-05	130.7500	130.7500	130.7500	130.7500	-9.516%	1	160	+50.096%
2026-04-27	144.5000	144.5000	144.5000	144.5000	+3.214%	11	159	+35.813%
2026-04-16	140.0000	140.0000	140.0000	140.0000	+8.696%	12	159	+40.179%
2026-04-15	124.0000	128.8000	124.0000	128.8000	+11.660%	40	158	+52.368%
2026-04-14	117.7000	117.7000	115.3500	115.3500	+18.368%	21	148	+70.134%
2026-04-09	93.2000	97.4500	93.2000	97.4500	+1.058%	3	148	+101.385%
2026-03-31	96.4300	96.4300	96.4300	96.4300	+10.206%	6	147	+103.516%
2026-03-27	87.5000	87.5000	87.5000	87.5000	-12.935%	1	149	+124.286%
2026-03-24	100.5000	100.5000	100.5000	100.5000	-13.145%	1	149	+95.274%
2026-03-19	115.7100	115.7100	115.7100	115.7100	-8.203%	1	149	+69.605%
2026-03-02	126.0500	126.0500	126.0500	126.0500	+3.151%	1	150	+55.692%
2026-02-25	122.2000	122.2000	122.2000	122.2000	-11.801%	1	151	+60.597%
2026-02-10	138.5500	138.5500	138.5500	138.5500	+2.213%	1	151	+41.646%
2026-02-09	135.5500	135.5500	135.5500	135.5500	+12.958%	2	150	+44.781%
2026-02-06	120.0000	120.0000	120.0000	120.0000	-14.773%	6	150	+63.542%
2026-02-04	140.8000	140.8000	140.8000	140.8000	-10.318%	1	149	+39.382%
2026-01-30	157.0000	157.0000	157.0000	157.0000	-21.414%	1	149	+25.000%
2025-12-03	199.7800	199.7800	199.7800	199.7800	-14.092%	1	149	-1.767%
2025-11-11	232.5500	232.5500	232.5500	232.5500	+2.716%	1	148	-15.610%
2025-11-10	226.4000	226.4000	226.4000	226.4000	+3.026%	4	149	-13.317%
2025-11-07	219.5000	219.7500	219.5000	219.7500	-2.679%	3	145	-10.694%
2025-11-06	226.7500	226.7500	225.6000	225.8000	-2.103%	3	142	-13.087%
2025-11-05	235.0000	236.0000	230.6500	230.6500	-2.843%	30	139	-14.914%
2025-11-04	236.0000	237.4000	234.5000	237.4000	-1.482%	70	109	-17.334%
2025-10-31	240.9700	240.9700	240.9700	240.9700	-1.845%	1	65	-18.558%
2025-10-07	245.5000	245.5000	245.5000	245.5000	+12.100%	1	65	-20.061%
2025-09-05	217.5000	219.0000	217.5000	219.0000	-15.847%	28	65	-10.388%
2025-08-04	260.2200	260.3200	260.2100	260.2400	-0.672%	20	37	-24.589%
2025-07-31	262.0000	262.0000	262.0000	262.0000	+13.868%	2	54	-25.095%
2025-07-16	230.0900	230.0900	230.0900	230.0900	+21.132%	1	53	-14.707%
2025-05-29	189.3800	189.9500	189.3700	189.9500	-0.388%	20	55	+3.317%
2025-05-19	190.7100	190.7100	190.6900	190.6900	+2.444%	2	35	+2.916%
2025-05-15	186.1400	186.1400	186.1400	186.1400	+2.698%	2	34	+5.431%
2025-05-13	181.1500	181.2500	181.1500	181.2500	+10.890%	2	33	+8.276%
2025-05-01	163.4500	163.4500	163.4500	163.4500	+30.084%	1	33	+20.067%
2025-04-25	125.6500	125.6500	125.6500	125.6500	+4.717%	2	33	+56.188%
2025-04-10	120.4600	120.4600	119.9900	119.9900	+12.266%	3	32	+63.555%
2025-04-09	106.8800	106.8800	106.8800	106.8800	+6.709%	1	30	+83.617%
2025-04-07	100.1600	100.1600	100.1600	100.1600	-17.828%	1	29	+95.937%
2025-03-10	121.8900	121.8900	121.8900	121.8900	-6.755%	21	28	+61.006%
2025-03-05	130.7200	130.7200	130.7200	130.7200	-9.923%	1	49	+50.130%
2025-02-14	144.6500	145.1200	144.6500	145.1200	-5.766%	4	49	+35.233%
2025-01-30	153.1000	154.0000	152.5000	154.0000	-13.909%	6	53	+27.435%
2025-01-29	178.8800	178.8800	178.8800	178.8800	+14.184%	7	53	+9.710%
2024-11-18	156.4000	156.8000	156.4000	156.6600	+0.019%	62	60	+25.271%
2024-11-15	156.6300	156.6300	156.6300	156.6300	-7.320%	4	37	+25.295%
2024-10-28	169.0000	169.0000	169.0000	169.0000	+2.393%	3	39	+16.124%
2024-10-24	165.0000	166.0000	165.0000	165.0500	+2.835%	4	42	+18.903%
2024-10-04	160.5000	160.5000	160.5000	160.5000	-7.652%	24	42	+22.274%
2024-09-16	173.8000	173.8000	173.8000	173.8000	+17.512%	1	54	+12.917%
2024-09-09	147.8500	147.9400	147.8500	147.9000	-4.098%	3	54	+32.691%
2024-08-28	154.2200	154.2200	154.2200	154.2200	-5.849%	3	54	+27.253%
2024-08-16	163.5000	163.8000	163.5000	163.8000	+6.989%	4	54	+19.811%
2024-08-12	153.0000	153.1000	153.0000	153.1000	-7.381%	2	54	+28.184%
2024-08-01	170.8000	170.8000	165.1500	165.3000	+0.916%	5	54	+18.724%
2024-07-31	164.4500	164.8500	163.8000	163.8000	-5.438%	14	54	+19.811%
2024-07-29	173.2600	173.2600	173.2200	173.2200	-3.820%	21	54	+13.295%
2024-07-18	180.1000	180.1000	180.1000	180.1000	-13.828%	2	33	+8.967%
2024-07-05	209.0000	209.0000	209.0000	209.0000	+2.592%	2	33	-6.100%
2024-07-02	203.7200	203.7200	203.7200	203.7200	+3.711%	1	33	-3.667%
2024-06-21	196.4300	196.4300	196.4300	196.4300	+10.578%	4	33	-0.092%
2024-05-28	177.6400	177.6400	177.6400	177.6400	+2.504%	1	35	+10.476%
2024-05-16	173.3000	173.3000	173.3000	173.3000	+9.962%	1	35	+13.243%
2024-05-03	157.6000	157.6000	157.6000	157.6000	-5.572%	4	35	+24.524%
2024-04-16	166.9000	166.9000	166.9000	166.9000	-5.019%	1	35	+17.585%
2024-04-08	175.6300	175.7200	175.0800	175.7200	+2.103%	14	34	+11.683%
2024-04-04	172.1000	172.1000	172.1000	172.1000	-2.049%	2	20	+14.033%
2024-03-21	175.7000	175.7000	175.7000	175.7000	+0.400%	2	18	+11.696%
2024-03-14	175.0000	175.0000	175.0000	175.0000	+8.621%	2	18	+12.143%
2024-02-22	161.1100	161.1100	161.1100	161.1100	+2.716%	7	18	+21.811%
2024-02-16	156.8500	156.8500	156.8500	156.8500	-1.041%	2	14	+25.120%
2024-02-15	158.5000	158.5000	158.5000	158.5000	-1.766%	1	14	+23.817%
2024-02-14	161.3500	161.3500	161.3500	161.3500	+3.669%	1	13	+21.630%
2024-02-06	155.6400	155.6400	155.6400	155.6400	+4.107%	2	12	+26.092%
2024-01-31	149.5000	149.5000	149.5000	149.5000	+1.226%	1	10	+31.271%
2024-01-23	147.6900	147.6900	147.6900	147.6900	+4.745%	1	9	+32.880%
2024-01-16	141.5000	141.5000	141.0000	141.0000	+2.583%	3	8	+39.184%
2024-01-10	137.5000	137.5000	137.4500	137.4500	0.000%	5	5	+42.779%