Dark

MSFT20261218C305
MSFT Dec 18 2026 305.00 Call (MSFT261218C00305000)
option OPRA

EOD

Sep 23, 2026

198.25+5.172%(+9.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	198.2500	198.2500	198.2500	198.2500	+5.172%	4	85	0.000%
2026-09-10	188.5000	188.5000	188.5000	188.5000	-8.004%	4	85	+5.172%
2026-08-27	204.9000	204.9000	204.9000	204.9000	+5.564%	1	81	-3.245%
2026-08-06	194.0000	194.1000	194.0000	194.1000	+2.780%	2	82	+2.138%
2026-08-05	188.2500	188.8500	187.7000	188.8500	-2.454%	16	82	+4.977%
2026-08-04	193.5500	193.6000	193.5500	193.6000	+2.488%	2	85	+2.402%
2026-08-03	188.1700	188.9500	182.6000	188.9000	+17.111%	7	86	+4.950%
2026-07-31	159.8800	161.3500	159.8000	161.3000	+10.366%	19	86	+22.908%
2026-07-30	146.7500	146.7500	146.1500	146.1500	+46.370%	2	92	+35.648%
2026-07-29	99.3000	99.8500	99.3000	99.8500	+2.096%	9	94	+98.548%
2026-07-28	97.8500	97.8500	97.8000	97.8000	+1.442%	8	100	+102.710%
2026-07-27	96.2000	96.4100	96.2000	96.4100	+4.793%	4	96	+105.632%
2026-07-23	92.0000	92.0000	92.0000	92.0000	-2.800%	1	94	+115.489%
2026-07-22	94.8000	94.8000	94.6500	94.6500	-13.324%	35	93	+109.456%
2026-07-16	108.9900	109.2000	108.9900	109.2000	+11.406%	6	73	+81.548%
2026-07-13	98.0200	98.0200	98.0200	98.0200	+8.887%	2	74	+102.255%
2026-07-10	93.3700	93.3700	90.0200	90.0200	-2.922%	2	76	+120.229%
2026-07-01	92.7300	92.7300	92.7300	92.7300	+14.270%	1	76	+113.793%
2026-06-30	81.1500	81.1500	81.1500	81.1500	0.000%	1	76	+144.301%
2026-06-26	81.1500	81.1500	81.1500	81.1500	+22.012%	2	75	+144.301%
2026-06-25	68.1000	68.1000	66.5100	66.5100	-38.159%	24	74	+198.075%
2026-06-15	104.0000	107.5500	104.0000	107.5500	+7.550%	3	52	+84.333%
2026-06-11	100.0000	100.0000	100.0000	100.0000	-11.894%	2	53	+98.250%
2026-06-09	113.5000	113.5000	113.5000	113.5000	-15.832%	1	51	+74.670%
2026-06-04	134.8500	134.8500	134.8500	134.8500	-8.514%	1	51	+47.015%
2026-05-29	147.4000	147.4000	147.4000	147.4000	+25.983%	5	52	+34.498%
2026-05-27	117.0000	117.0000	117.0000	117.0000	-2.541%	1	57	+69.444%
2026-05-20	120.0000	120.0500	120.0000	120.0500	-7.190%	28	57	+65.140%
2026-05-15	129.3500	129.3500	129.3500	129.3500	+9.027%	5	33	+53.266%
2026-05-06	118.6400	118.6400	118.6400	118.6400	+5.552%	1	33	+67.102%
2026-04-30	112.4000	112.4000	112.4000	112.4000	-13.131%	7	33	+76.379%
2026-04-29	129.3900	129.3900	129.3900	129.3900	+42.972%	1	33	+53.219%
2026-04-08	90.7300	90.7300	90.5000	90.5000	+4.479%	3	33	+119.061%
2026-04-06	86.6200	86.6200	86.6200	86.6200	+2.219%	2	33	+128.873%
2026-04-01	84.7400	84.7400	84.7400	84.7400	-0.958%	1	35	+133.951%
2026-03-31	85.4300	85.5600	85.4300	85.5600	+11.059%	2	36	+131.709%
2026-03-30	81.0000	81.0000	77.0400	77.0400	-0.645%	4	37	+157.334%
2026-03-27	77.5400	77.5400	77.5400	77.5400	-9.416%	2	36	+155.674%
2026-03-26	85.8300	85.8300	85.6000	85.6000	-14.228%	2	35	+131.600%
2026-03-20	99.8000	99.8000	99.8000	99.8000	-4.589%	1	33	+98.647%
2026-03-19	104.6000	104.6000	104.6000	104.6000	-6.163%	2	33	+89.532%
2026-03-17	111.4700	111.4700	111.4700	111.4700	+1.576%	1	33	+77.851%
2026-03-16	109.7400	109.7400	109.7400	109.7400	-10.961%	1	33	+80.654%
2026-03-06	123.2500	123.2500	123.2500	123.2500	+1.249%	1	33	+60.852%
2026-03-04	116.9700	121.7300	116.9700	121.7300	+18.587%	3	33	+62.860%
2026-02-23	102.6500	102.6500	102.6500	102.6500	-9.703%	1	33	+93.132%
2026-02-13	115.1100	115.1100	113.6800	113.6800	-9.056%	2	33	+74.393%
2026-02-09	123.1500	125.0000	123.1500	125.0000	+10.424%	2	33	+58.600%
2026-02-05	113.6000	113.6000	113.2000	113.2000	-11.257%	4	33	+75.133%
2026-02-04	125.4700	127.5600	125.4700	127.5600	+1.836%	2	33	+55.417%
2026-02-03	127.1800	127.1800	125.2600	125.2600	-6.731%	2	32	+58.271%
2026-01-29	134.3000	134.3000	134.3000	134.3000	-31.315%	3	31	+47.617%
2025-12-19	195.5300	195.5300	195.5300	195.5300	+0.179%	1	28	+1.391%
2025-12-08	195.1800	195.1800	195.1800	195.1800	-16.232%	1	28	+1.573%
2025-11-03	233.0000	233.0000	233.0000	233.0000	+2.193%	1	27	-14.914%
2025-10-31	228.0000	228.0000	228.0000	228.0000	+7.547%	1	27	-13.048%
2025-08-27	212.0000	212.0000	212.0000	212.0000	-5.039%	1	27	-6.486%
2025-07-28	223.2500	223.2500	223.2500	223.2500	-2.728%	1	26	-11.198%
2025-07-25	229.5100	229.5100	229.5100	229.5100	+7.863%	2	26	-13.620%
2025-07-03	212.7800	212.7800	212.7800	212.7800	+89.982%	1	28	-6.829%
2025-04-09	112.0000	112.0000	112.0000	112.0000	+21.872%	1	28	+77.009%
2025-04-07	91.9000	91.9000	91.9000	91.9000	-20.080%	1	28	+115.724%
2025-03-04	114.9900	114.9900	114.9900	114.9900	-16.638%	1	27	+72.406%
2025-02-07	137.9400	137.9400	137.9400	137.9400	-2.619%	2	28	+43.722%
2025-02-06	141.6500	141.6500	141.6500	141.6500	+2.393%	1	27	+39.958%
2025-02-03	138.6700	138.6700	138.3400	138.3400	-3.157%	2	28	+43.306%
2025-01-30	142.8500	142.8500	142.8500	142.8500	-9.180%	1	29	+38.782%
2025-01-27	157.2900	157.2900	157.2900	157.2900	+2.502%	1	29	+26.041%
2025-01-07	154.3200	154.3200	153.4500	153.4500	-15.080%	25	29	+29.195%
2024-12-17	180.7000	180.7000	180.7000	180.7000	+17.376%	2	31	+9.712%
2024-11-27	153.9500	153.9500	153.9500	153.9500	+5.626%	1	29	+28.776%
2024-11-25	145.7500	145.7500	145.7500	145.7500	+2.102%	1	29	+36.021%
2024-11-19	142.7500	142.7500	142.7500	142.7500	-1.890%	1	28	+38.879%
2024-11-18	145.8000	145.9000	145.5000	145.5000	-2.349%	24	28	+36.254%
2024-11-12	149.0000	149.0000	149.0000	149.0000	+3.941%	1	16	+33.054%
2024-08-12	143.2500	143.3500	143.2500	143.3500	+10.909%	2	15	+38.298%
2024-08-05	129.2500	129.2500	129.2500	129.2500	-15.853%	1	15	+53.385%
2024-08-01	154.0000	154.2500	153.6000	153.6000	+0.261%	6	15	+29.069%
2024-07-31	153.3500	153.4000	153.2000	153.2000	-4.220%	18	16	+29.406%
2024-07-25	159.9500	159.9500	159.9500	159.9500	-13.690%	1	15	+23.945%
2024-06-26	185.3200	185.3200	185.3200	185.3200	+0.909%	1	15	+6.977%
2024-06-21	183.5600	183.6500	183.5600	183.6500	+1.118%	4	16	+7.950%
2024-06-18	181.6200	181.6200	181.6200	181.6200	+19.487%	1	15	+9.156%
2024-05-08	150.1000	152.0000	150.1000	152.0000	+6.614%	2	15	+30.428%
2024-04-25	142.5700	142.5700	142.5700	142.5700	-10.333%	1	16	+39.054%
2024-03-28	159.0000	159.0000	159.0000	159.0000	-3.173%	1	16	+24.686%
2024-03-20	164.2100	164.2100	164.2100	164.2100	+3.439%	2	16	+20.730%
2024-03-18	158.7500	158.7500	158.7500	158.7500	+3.265%	1	16	+24.882%
2024-02-23	153.7300	153.7300	153.7300	153.7300	+8.643%	4	16	+28.960%
2024-02-21	141.5000	141.5000	141.5000	141.5000	-5.351%	2	16	+40.106%
2024-02-07	149.5000	149.5000	149.5000	149.5000	-1.645%	1	14	+32.609%
2024-02-02	152.0000	152.0000	152.0000	152.0000	+7.193%	1	13	+30.428%
2024-01-31	141.9600	141.9600	141.8000	141.8000	-0.874%	2	12	+39.810%
2024-01-26	143.0500	143.0500	143.0500	143.0500	+4.158%	1	11	+38.588%
2024-01-19	137.3500	137.3500	137.3400	137.3400	+1.082%	8	10	+44.350%
2024-01-18	135.8700	135.8700	135.8700	135.8700	+2.792%	1	2	+45.912%
2024-01-17	132.1800	132.1800	132.1800	132.1800	0.000%	1	1	+49.985%