Dark

MSFT20261218C310
MSFT Dec 18 2026 310.00 Call (MSFT261218C00310000)
option OPRA

EOD

Sep 25, 2026

211.17+2.759%(+5.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	210.8500	211.1700	210.8500	211.1700	+2.759%	4	77	0.000%
2026-09-03	205.5000	205.5000	205.5000	205.5000	+7.535%	3	79	+2.759%
2026-09-01	191.1000	191.1000	191.1000	191.1000	+6.760%	1	79	+10.502%
2026-08-24	179.0000	179.0000	179.0000	179.0000	-4.787%	3	79	+17.972%
2026-08-12	191.6500	191.6500	188.0000	188.0000	-4.954%	2	79	+12.324%
2026-08-07	197.8000	197.8000	197.8000	197.8000	+8.117%	1	80	+6.759%
2026-08-05	184.9000	186.5000	182.9500	182.9500	-4.365%	9	81	+15.425%
2026-08-04	185.1500	191.5000	185.0000	191.3000	+4.765%	42	78	+10.387%
2026-08-03	181.4000	183.1000	181.2500	182.6000	+16.715%	44	58	+15.646%
2026-07-31	157.6000	157.6500	156.4000	156.4500	+3.953%	12	48	+34.976%
2026-07-30	130.0500	150.5000	128.0500	150.5000	+61.706%	19	50	+40.312%
2026-07-27	93.0700	93.0700	93.0700	93.0700	+4.187%	1	57	+126.894%
2026-07-14	88.2600	89.3500	88.2600	89.3300	-0.965%	12	58	+136.393%
2026-07-06	89.8700	90.2000	89.8400	90.2000	-5.113%	12	61	+134.113%
2026-07-02	89.5000	95.0600	89.5000	95.0600	+7.170%	3	56	+122.144%
2026-07-01	89.3400	89.3400	88.7000	88.7000	+13.340%	15	56	+138.072%
2026-06-30	78.4500	79.0000	78.2600	78.2600	+3.519%	8	56	+169.831%
2026-06-29	83.6000	83.6000	75.6000	75.6000	-6.087%	7	49	+179.325%
2026-06-26	76.3000	80.5000	76.3000	80.5000	+22.527%	2	46	+162.323%
2026-06-25	68.6700	68.6700	65.7000	65.7000	-17.462%	4	46	+221.416%
2026-06-24	79.4000	79.6000	79.4000	79.6000	0.000%	2	44	+165.289%
2026-06-23	80.7900	80.7900	79.6000	79.6000	+4.188%	4	44	+165.289%
2026-06-22	75.9200	76.4000	75.7300	76.4000	-5.679%	3	46	+176.401%
2026-06-18	81.0000	81.0000	81.0000	81.0000	-13.137%	1	46	+160.704%
2026-06-11	93.3000	95.0000	93.1700	93.2500	-11.342%	7	46	+126.456%
2026-06-09	110.8500	112.1800	102.0000	105.1800	-8.539%	12	48	+100.770%
2026-06-08	115.0000	115.0000	115.0000	115.0000	-19.849%	1	39	+83.626%
2026-06-02	143.4800	143.4800	143.4800	143.4800	-0.014%	1	38	+47.177%
2026-05-29	139.8600	143.5000	139.8600	143.5000	+21.868%	2	38	+47.157%
2026-05-26	117.7500	117.7500	117.7500	117.7500	+7.280%	1	40	+79.338%
2026-05-14	105.3500	110.7500	105.3500	109.7600	+2.150%	3	41	+92.392%
2026-05-13	104.7000	108.1000	104.7000	107.4500	-2.672%	4	42	+96.529%
2026-05-12	110.4000	110.4000	110.4000	110.4000	-11.254%	1	42	+91.277%
2026-05-07	124.4000	124.4000	124.4000	124.4000	+11.071%	3	42	+69.751%
2026-05-05	110.9000	112.1000	110.9000	112.0000	-4.274%	3	42	+88.545%
2026-05-04	117.0000	117.0000	117.0000	117.0000	-1.032%	1	44	+80.487%
2026-05-01	118.2200	118.2200	118.2200	118.2200	+6.027%	2	43	+78.625%
2026-04-30	111.2400	111.5000	111.2400	111.5000	-13.432%	5	43	+89.390%
2026-04-27	128.8000	128.8000	128.8000	128.8000	+1.746%	1	46	+63.952%
2026-04-24	126.5900	126.5900	126.5900	126.5900	+1.272%	2	45	+66.814%
2026-04-17	131.0300	131.0300	125.0000	125.0000	+26.904%	6	47	+68.936%
2026-04-14	98.5000	98.5000	98.5000	98.5000	+22.284%	3	43	+114.386%
2026-04-09	80.5500	80.5500	80.5500	80.5500	-5.933%	4	40	+162.160%
2026-04-08	85.6300	85.6300	85.6300	85.6300	+6.373%	1	36	+146.607%
2026-04-07	80.5000	80.5000	80.5000	80.5000	-2.719%	1	35	+162.323%
2026-04-06	82.7500	82.7500	82.7500	82.7500	+0.303%	3	35	+155.190%
2026-03-31	77.5000	82.5000	77.5000	82.5000	0.000%	8	35	+155.964%
2026-03-25	82.5000	82.5000	82.5000	82.5000	-3.565%	1	35	+155.964%
2026-03-24	85.5500	85.5500	85.5500	85.5500	-9.509%	1	35	+146.838%
2026-03-20	94.5400	94.5400	94.5400	94.5400	-15.378%	3	34	+123.366%
2026-03-12	111.7200	111.7200	111.7200	111.7200	-0.957%	1	34	+89.017%
2026-03-04	112.8000	112.8000	112.8000	112.8000	+4.735%	3	33	+87.207%
2026-02-17	107.7000	107.7000	107.7000	107.7000	-1.047%	1	33	+96.072%
2026-02-13	108.8400	108.8400	108.8400	108.8400	-13.790%	1	32	+94.019%
2026-02-10	126.2500	126.2500	126.2500	126.2500	-2.329%	1	32	+67.263%
2026-02-02	132.0000	132.0000	129.2600	129.2600	-5.650%	2	31	+63.368%
2026-01-30	137.0000	137.0000	137.0000	137.0000	+4.397%	3	30	+54.139%
2026-01-29	136.2000	136.2000	131.2300	131.2300	-24.363%	2	30	+60.916%
2026-01-26	173.5000	173.5000	173.5000	173.5000	+5.005%	1	30	+21.712%
2026-01-16	165.2300	165.2300	165.2300	165.2300	+2.417%	1	28	+27.804%
2026-01-14	161.3300	161.3300	161.3300	161.3300	-15.618%	1	28	+30.893%
2025-11-26	191.1900	191.1900	191.1900	191.1900	+0.194%	4	27	+10.450%
2025-11-19	190.8200	190.8200	190.8200	190.8200	-6.369%	1	27	+10.665%
2025-11-07	203.8000	203.8000	203.8000	203.8000	-7.553%	1	27	+3.616%
2025-10-15	220.4500	220.4500	220.4500	220.4500	-2.044%	1	28	-4.210%
2025-10-09	225.0500	225.0500	225.0500	225.0500	+3.073%	1	28	-6.168%
2025-09-16	218.3400	218.3400	218.3400	218.3400	+1.177%	1	29	-3.284%
2025-07-24	215.8000	215.8000	215.8000	215.8000	-1.909%	1	29	-2.146%
2025-07-17	220.0000	220.0000	220.0000	220.0000	+140.122%	1	29	-4.014%
2025-04-21	91.6200	91.6200	91.6200	91.6200	-17.645%	5	31	+130.485%
2025-03-20	111.3500	111.3500	111.2500	111.2500	+3.076%	2	31	+89.816%
2025-03-11	107.9200	107.9300	107.9200	107.9300	-4.924%	5	30	+95.655%
2025-03-07	113.5700	113.5700	113.5200	113.5200	-18.845%	8	27	+86.020%
2025-01-31	139.9000	139.9000	139.8800	139.8800	-10.045%	6	23	+50.965%
2025-01-27	155.5000	155.5000	155.5000	155.5000	+8.703%	1	22	+35.801%
2025-01-13	143.0500	143.0500	143.0500	143.0500	+1.815%	1	23	+47.620%
2025-01-02	140.5000	140.5000	140.5000	140.5000	-15.666%	1	24	+50.299%
2024-12-19	166.6000	166.6000	166.6000	166.6000	-3.699%	1	24	+26.753%
2024-12-18	173.0000	173.0000	173.0000	173.0000	+3.593%	1	23	+22.064%
2024-12-06	167.0000	167.0000	167.0000	167.0000	+17.103%	6	24	+26.449%
2024-11-25	142.6100	142.6100	142.6100	142.6100	+0.827%	1	24	+48.075%
2024-11-18	141.5500	141.7000	141.4400	141.4400	+0.362%	4	24	+49.300%
2024-11-05	140.9300	140.9300	140.9300	140.9300	+2.756%	1	22	+49.840%
2024-11-04	137.1500	137.1500	137.1500	137.1500	-4.345%	1	21	+53.970%
2024-10-07	143.3800	143.3800	143.3800	143.3800	-12.408%	1	21	+47.280%
2024-09-19	163.6900	163.6900	163.6900	163.6900	+6.604%	5	21	+29.006%
2024-09-12	153.5500	153.5500	153.5500	153.5500	+15.712%	1	26	+37.525%
2024-09-06	132.7000	132.7000	132.7000	132.7000	-9.709%	2	27	+59.133%
2024-08-23	146.0500	146.9700	146.0500	146.9700	+5.711%	4	26	+43.682%
2024-08-12	138.4300	139.0300	138.4300	139.0300	+1.816%	10	25	+51.888%
2024-08-06	136.5500	136.5500	136.5500	136.5500	+3.983%	9	27	+54.647%
2024-08-05	131.3200	131.3200	131.3200	131.3200	-12.918%	1	20	+60.806%
2024-08-01	150.6000	150.8000	150.6000	150.8000	+0.768%	2	19	+40.033%
2024-07-31	148.6900	149.8000	148.6900	149.6500	-23.640%	16	20	+41.109%
2024-07-05	195.9800	195.9800	195.9800	195.9800	+10.182%	1	18	+7.751%
2024-06-18	177.8700	177.8700	177.8700	177.8700	+3.113%	1	19	+18.722%
2024-06-14	172.5000	172.5000	172.5000	172.5000	+24.324%	2	19	+22.417%
2024-05-01	138.7500	138.7500	138.7500	138.7500	-5.471%	1	18	+52.195%
2024-04-26	147.9900	147.9900	146.7800	146.7800	+3.185%	12	17	+43.868%
2024-03-07	142.2500	142.2500	142.2500	142.2500	-6.721%	9	12	+48.450%
2024-03-01	152.5000	152.5000	152.5000	152.5000	+4.096%	2	21	+38.472%
2024-02-29	146.5000	146.5000	146.5000	146.5000	-1.566%	9	20	+44.143%
2024-02-22	148.8300	148.8300	148.8300	148.8300	+1.660%	1	11	+41.887%
2024-02-15	146.4000	146.4000	146.4000	146.4000	-0.927%	1	11	+44.242%
2024-02-08	147.7700	147.7700	147.7700	147.7700	+1.938%	3	10	+42.905%
2024-02-02	144.9600	144.9600	144.9600	144.9600	+6.824%	1	8	+45.675%
2024-01-23	135.7300	135.7300	135.7000	135.7000	-0.331%	5	7	+55.615%
2024-01-19	136.0000	136.1500	136.0000	136.1500	+5.485%	2	3	+55.101%
2024-01-17	129.0700	129.0700	129.0700	129.0700	+5.097%	1	2	+63.609%
2024-01-10	122.8100	122.8100	122.8100	122.8100	0.000%	1	1	+71.949%