Dark

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

EOD

Aug 3, 2026

188.90+17.111%(+27.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	188.1700	188.9500	182.6000	188.9000	+17.111%	7	86	0.000%
2026-07-31	159.8800	161.3500	159.8000	161.3000	+10.366%	19	86	+17.111%
2026-07-30	146.7500	146.7500	146.1500	146.1500	+46.370%	2	92	+29.251%
2026-07-29	99.3000	99.8500	99.3000	99.8500	+2.096%	9	94	+89.184%
2026-07-28	97.8500	97.8500	97.8000	97.8000	+1.442%	8	100	+93.149%
2026-07-27	96.2000	96.4100	96.2000	96.4100	+4.793%	4	96	+95.934%
2026-07-23	92.0000	92.0000	92.0000	92.0000	-2.800%	1	94	+105.326%
2026-07-22	94.8000	94.8000	94.6500	94.6500	-13.324%	35	93	+99.577%
2026-07-16	108.9900	109.2000	108.9900	109.2000	+11.406%	6	73	+72.985%
2026-07-13	98.0200	98.0200	98.0200	98.0200	+8.887%	2	74	+92.716%
2026-07-10	93.3700	93.3700	90.0200	90.0200	-2.922%	2	76	+109.842%
2026-07-01	92.7300	92.7300	92.7300	92.7300	+14.270%	1	76	+103.710%
2026-06-30	81.1500	81.1500	81.1500	81.1500	0.000%	1	76	+132.779%
2026-06-26	81.1500	81.1500	81.1500	81.1500	+22.012%	2	75	+132.779%
2026-06-25	68.1000	68.1000	66.5100	66.5100	-38.159%	24	74	+184.017%
2026-06-15	104.0000	107.5500	104.0000	107.5500	+7.550%	3	52	+75.639%
2026-06-11	100.0000	100.0000	100.0000	100.0000	-11.894%	2	53	+88.900%
2026-06-09	113.5000	113.5000	113.5000	113.5000	-15.832%	1	51	+66.432%
2026-06-04	134.8500	134.8500	134.8500	134.8500	-8.514%	1	51	+40.082%
2026-05-29	147.4000	147.4000	147.4000	147.4000	+25.983%	5	52	+28.155%
2026-05-27	117.0000	117.0000	117.0000	117.0000	-2.541%	1	57	+61.453%
2026-05-20	120.0000	120.0500	120.0000	120.0500	-7.190%	28	57	+57.351%
2026-05-15	129.3500	129.3500	129.3500	129.3500	+9.027%	5	33	+46.038%
2026-05-06	118.6400	118.6400	118.6400	118.6400	+5.552%	1	33	+59.221%
2026-04-30	112.4000	112.4000	112.4000	112.4000	-13.131%	7	33	+68.060%
2026-04-29	129.3900	129.3900	129.3900	129.3900	+42.972%	1	33	+45.993%
2026-04-08	90.7300	90.7300	90.5000	90.5000	+4.479%	3	33	+108.729%
2026-04-06	86.6200	86.6200	86.6200	86.6200	+2.219%	2	33	+118.079%
2026-04-01	84.7400	84.7400	84.7400	84.7400	-0.958%	1	35	+122.917%
2026-03-31	85.4300	85.5600	85.4300	85.5600	+11.059%	2	36	+120.781%
2026-03-30	81.0000	81.0000	77.0400	77.0400	-0.645%	4	37	+145.197%
2026-03-27	77.5400	77.5400	77.5400	77.5400	-9.416%	2	36	+143.616%
2026-03-26	85.8300	85.8300	85.6000	85.6000	-14.228%	2	35	+120.678%
2026-03-20	99.8000	99.8000	99.8000	99.8000	-4.589%	1	33	+89.279%
2026-03-19	104.6000	104.6000	104.6000	104.6000	-6.163%	2	33	+80.593%
2026-03-17	111.4700	111.4700	111.4700	111.4700	+1.576%	1	33	+69.463%
2026-03-16	109.7400	109.7400	109.7400	109.7400	-10.961%	1	33	+72.134%
2026-03-06	123.2500	123.2500	123.2500	123.2500	+1.249%	1	33	+53.266%
2026-03-04	116.9700	121.7300	116.9700	121.7300	+18.587%	3	33	+55.179%
2026-02-23	102.6500	102.6500	102.6500	102.6500	-9.703%	1	33	+84.023%
2026-02-13	115.1100	115.1100	113.6800	113.6800	-9.056%	2	33	+66.168%
2026-02-09	123.1500	125.0000	123.1500	125.0000	+10.424%	2	33	+51.120%
2026-02-05	113.6000	113.6000	113.2000	113.2000	-11.257%	4	33	+66.873%
2026-02-04	125.4700	127.5600	125.4700	127.5600	+1.836%	2	33	+48.087%
2026-02-03	127.1800	127.1800	125.2600	125.2600	-6.731%	2	32	+50.806%
2026-01-29	134.3000	134.3000	134.3000	134.3000	-31.315%	3	31	+40.655%
2025-12-19	195.5300	195.5300	195.5300	195.5300	+0.179%	1	28	-3.391%
2025-12-08	195.1800	195.1800	195.1800	195.1800	-16.232%	1	28	-3.218%
2025-11-03	233.0000	233.0000	233.0000	233.0000	+2.193%	1	27	-18.927%
2025-10-31	228.0000	228.0000	228.0000	228.0000	+7.547%	1	27	-17.149%
2025-08-27	212.0000	212.0000	212.0000	212.0000	-5.039%	1	27	-10.896%
2025-07-28	223.2500	223.2500	223.2500	223.2500	-2.728%	1	26	-15.386%
2025-07-25	229.5100	229.5100	229.5100	229.5100	+7.863%	2	26	-17.694%
2025-07-03	212.7800	212.7800	212.7800	212.7800	+89.982%	1	28	-11.223%
2025-04-09	112.0000	112.0000	112.0000	112.0000	+21.872%	1	28	+68.661%
2025-04-07	91.9000	91.9000	91.9000	91.9000	-20.080%	1	28	+105.550%
2025-03-04	114.9900	114.9900	114.9900	114.9900	-16.638%	1	27	+64.275%
2025-02-07	137.9400	137.9400	137.9400	137.9400	-2.619%	2	28	+36.944%
2025-02-06	141.6500	141.6500	141.6500	141.6500	+2.393%	1	27	+33.357%
2025-02-03	138.6700	138.6700	138.3400	138.3400	-3.157%	2	28	+36.548%
2025-01-30	142.8500	142.8500	142.8500	142.8500	-9.180%	1	29	+32.237%
2025-01-27	157.2900	157.2900	157.2900	157.2900	+2.502%	1	29	+20.097%
2025-01-07	154.3200	154.3200	153.4500	153.4500	-15.080%	25	29	+23.102%
2024-12-17	180.7000	180.7000	180.7000	180.7000	+17.376%	2	31	+4.538%
2024-11-27	153.9500	153.9500	153.9500	153.9500	+5.626%	1	29	+22.702%
2024-11-25	145.7500	145.7500	145.7500	145.7500	+2.102%	1	29	+29.605%
2024-11-19	142.7500	142.7500	142.7500	142.7500	-1.890%	1	28	+32.329%
2024-11-18	145.8000	145.9000	145.5000	145.5000	-2.349%	24	28	+29.828%
2024-11-12	149.0000	149.0000	149.0000	149.0000	+3.941%	1	16	+26.779%
2024-08-12	143.2500	143.3500	143.2500	143.3500	+10.909%	2	15	+31.775%
2024-08-05	129.2500	129.2500	129.2500	129.2500	-15.853%	1	15	+46.151%
2024-08-01	154.0000	154.2500	153.6000	153.6000	+0.261%	6	15	+22.982%
2024-07-31	153.3500	153.4000	153.2000	153.2000	-4.220%	18	16	+23.303%
2024-07-25	159.9500	159.9500	159.9500	159.9500	-13.690%	1	15	+18.099%
2024-06-26	185.3200	185.3200	185.3200	185.3200	+0.909%	1	15	+1.932%
2024-06-21	183.5600	183.6500	183.5600	183.6500	+1.118%	4	16	+2.859%
2024-06-18	181.6200	181.6200	181.6200	181.6200	+19.487%	1	15	+4.008%
2024-05-08	150.1000	152.0000	150.1000	152.0000	+6.614%	2	15	+24.276%
2024-04-25	142.5700	142.5700	142.5700	142.5700	-10.333%	1	16	+32.496%
2024-03-28	159.0000	159.0000	159.0000	159.0000	-3.173%	1	16	+18.805%
2024-03-20	164.2100	164.2100	164.2100	164.2100	+3.439%	2	16	+15.036%
2024-03-18	158.7500	158.7500	158.7500	158.7500	+3.265%	1	16	+18.992%
2024-02-23	153.7300	153.7300	153.7300	153.7300	+8.643%	4	16	+22.878%
2024-02-21	141.5000	141.5000	141.5000	141.5000	-5.351%	2	16	+33.498%
2024-02-07	149.5000	149.5000	149.5000	149.5000	-1.645%	1	14	+26.355%
2024-02-02	152.0000	152.0000	152.0000	152.0000	+7.193%	1	13	+24.276%
2024-01-31	141.9600	141.9600	141.8000	141.8000	-0.874%	2	12	+33.216%
2024-01-26	143.0500	143.0500	143.0500	143.0500	+4.158%	1	11	+32.052%
2024-01-19	137.3500	137.3500	137.3400	137.3400	+1.082%	8	10	+37.542%
2024-01-18	135.8700	135.8700	135.8700	135.8700	+2.792%	1	2	+39.030%
2024-01-17	132.1800	132.1800	132.1800	132.1800	0.000%	1	1	+42.911%