Dark

MSFT20261218C315
MSFT Dec 18 2026 315.00 Call (MSFT261218C00315000)
option OPRA

EOD

Sep 23, 2026

187.80+4.519%(+8.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	187.8000	187.8000	187.8000	187.8000	+4.519%	1	204	0.000%
2026-09-10	179.6800	179.6800	179.6800	179.6800	-0.377%	32	204	+4.519%
2026-09-09	180.1400	180.3600	180.1400	180.3600	-3.757%	2	182	+4.125%
2026-08-12	187.4000	187.4000	187.4000	187.4000	+5.015%	1	182	+0.213%
2026-08-05	185.5500	185.5500	178.0500	178.4500	-3.645%	129	182	+5.240%
2026-08-04	185.3500	185.3500	185.2000	185.2000	+3.348%	2	116	+1.404%
2026-08-03	176.9000	179.3000	176.8000	179.2000	+17.086%	46	115	+4.799%
2026-07-31	146.8000	153.1000	146.8000	153.0500	+3.622%	3	93	+22.705%
2026-07-30	137.0700	147.7000	137.0700	147.7000	+64.844%	4	92	+27.150%
2026-07-28	94.9000	94.9000	89.6000	89.6000	+0.958%	21	91	+109.598%
2026-07-27	88.3500	88.7500	88.3500	88.7500	+9.771%	6	81	+111.606%
2026-07-24	80.8000	80.8500	80.8000	80.8500	+1.852%	3	80	+132.282%
2026-07-23	84.7100	84.7100	79.3800	79.3800	-7.858%	38	83	+136.584%
2026-07-22	90.5900	90.5900	86.1500	86.1500	+6.345%	3	64	+117.992%
2026-07-09	80.6000	81.0100	80.6000	81.0100	-14.002%	2	63	+131.823%
2026-07-07	94.2000	94.2000	94.2000	94.2000	+5.134%	1	62	+99.363%
2026-07-02	89.6000	89.6000	89.6000	89.6000	+18.991%	2	64	+109.598%
2026-06-29	75.3000	75.3000	75.3000	75.3000	-0.397%	2	64	+149.402%
2026-06-23	75.6000	75.6000	75.6000	75.6000	-11.465%	2	64	+148.413%
2026-06-17	85.3900	85.3900	85.3900	85.3900	-20.862%	1	54	+119.932%
2026-06-09	107.9000	107.9000	107.9000	107.9000	-1.461%	1	54	+74.050%
2026-06-08	109.5000	109.5000	109.5000	109.5000	-20.623%	1	53	+71.507%
2026-05-29	137.9500	137.9500	137.9500	137.9500	+26.212%	9	53	+36.136%
2026-05-27	109.3000	109.3000	109.3000	109.3000	-6.899%	1	53	+71.821%
2026-05-20	117.2000	117.4000	117.2000	117.4000	-2.224%	4	54	+59.966%
2026-05-18	120.0700	120.0700	120.0700	120.0700	+1.815%	1	54	+56.409%
2026-05-15	117.9300	117.9300	117.9300	117.9300	+9.662%	1	54	+59.247%
2026-05-14	107.5400	107.5400	107.5400	107.5400	-3.982%	1	54	+74.633%
2026-05-01	112.0000	112.0000	112.0000	112.0000	-9.524%	1	54	+67.679%
2026-04-27	118.0000	123.7900	118.0000	123.7900	+5.894%	6	54	+51.709%
2026-04-24	116.9000	116.9000	116.9000	116.9000	+2.932%	1	52	+60.650%
2026-04-23	113.5700	113.5700	113.5700	113.5700	-7.297%	1	52	+65.361%
2026-04-21	123.3000	123.3000	122.5100	122.5100	+2.527%	2	52	+53.294%
2026-04-16	118.4000	119.4900	118.4000	119.4900	+6.688%	2	52	+57.168%
2026-04-15	110.7500	112.0000	110.7500	112.0000	+36.669%	2	53	+67.679%
2026-04-13	81.9500	81.9500	81.9500	81.9500	+5.402%	1	54	+129.164%
2026-04-09	77.7500	77.7500	77.7500	77.7500	-1.144%	9	54	+141.543%
2026-04-08	81.9300	81.9300	78.6500	78.6500	+1.301%	2	45	+138.779%
2026-04-01	77.6400	77.6400	77.6400	77.6400	+8.892%	1	45	+141.886%
2026-03-27	71.3000	71.3000	71.3000	71.3000	-9.449%	1	44	+163.394%
2026-03-26	78.7400	78.7400	78.7400	78.7400	-2.790%	1	43	+138.506%
2026-03-25	81.0000	81.0000	81.0000	81.0000	-0.381%	4	42	+131.852%
2026-03-24	81.3800	81.3800	81.3100	81.3100	-11.620%	2	42	+130.968%
2026-03-23	92.0000	92.0000	92.0000	92.0000	+2.576%	1	40	+104.130%
2026-03-20	89.7500	89.7500	89.6900	89.6900	-5.689%	2	41	+109.388%
2026-03-19	95.1000	95.1000	95.1000	95.1000	-8.646%	4	39	+97.476%
2026-03-16	104.1000	104.1000	104.1000	104.1000	+3.069%	1	38	+80.403%
2026-03-13	101.0000	101.0000	101.0000	101.0000	-12.174%	1	38	+85.941%
2026-03-06	117.3000	117.3000	115.0000	115.0000	+14.031%	2	37	+63.304%
2026-03-03	100.8500	100.8500	100.8500	100.8500	+4.346%	1	36	+86.217%
2026-02-23	96.6500	96.6500	96.6500	96.6500	-5.059%	1	35	+94.309%
2026-02-17	101.8000	101.8000	101.8000	101.8000	-3.001%	1	35	+84.479%
2026-02-06	101.9300	104.9500	101.9300	104.9500	-25.228%	2	35	+78.942%
2026-01-21	140.3600	140.3600	140.3600	140.3600	-24.187%	2	35	+33.799%
2025-12-29	185.1400	185.1400	185.1400	185.1400	-10.883%	10	33	+1.437%
2025-11-10	207.7500	207.7500	207.7500	207.7500	-1.428%	1	34	-9.603%
2025-09-24	210.7600	210.7600	210.7600	210.7600	-11.270%	1	34	-10.894%
2025-07-31	237.5300	237.5300	237.5300	237.5300	+40.667%	6	35	-20.936%
2025-05-19	168.8600	168.8600	168.8600	168.8600	+6.570%	1	35	+11.216%
2025-05-12	158.4500	158.4500	158.4500	158.4500	+85.430%	2	34	+18.523%
2025-04-21	86.0000	86.0000	85.4500	85.4500	-23.018%	4	34	+119.778%
2025-04-11	109.7500	111.0100	109.7500	111.0000	-1.639%	8	32	+69.189%
2025-03-24	112.8500	112.8500	112.8500	112.8500	+6.252%	1	34	+66.416%
2025-03-18	106.2100	106.2100	106.2100	106.2100	-3.533%	1	34	+76.820%
2025-03-14	110.1000	110.1000	110.1000	110.1000	-13.782%	2	34	+70.572%
2025-02-18	127.7000	127.7000	127.7000	127.7000	-2.742%	1	34	+47.063%
2025-02-03	131.3000	131.3000	131.3000	131.3000	-2.088%	1	34	+43.031%
2025-01-30	134.3000	134.3000	134.1000	134.1000	-12.695%	2	35	+40.045%
2025-01-28	153.6000	153.6000	153.6000	153.6000	+2.250%	2	35	+22.266%
2025-01-27	150.2200	150.2200	150.2200	150.2200	+2.961%	5	35	+25.017%
2025-01-07	145.9000	145.9000	145.9000	145.9000	+1.355%	1	35	+28.718%
2024-12-30	145.3600	145.3600	143.9500	143.9500	-8.557%	2	35	+30.462%
2024-12-23	157.4200	157.4200	157.4200	157.4200	-4.819%	1	36	+19.299%
2024-12-16	165.3900	165.3900	165.3900	165.3900	+1.916%	2	35	+13.550%
2024-12-06	162.2800	162.2800	162.2800	162.2800	+17.297%	2	35	+15.726%
2024-11-18	138.1500	138.3500	138.1500	138.3500	-4.586%	2	34	+35.743%
2024-11-14	145.0000	145.0000	145.0000	145.0000	+8.209%	2	35	+29.517%
2024-10-31	134.0000	134.0000	134.0000	134.0000	-12.062%	1	37	+40.149%
2024-09-25	152.3800	152.3800	152.3800	152.3800	-0.307%	1	36	+23.245%
2024-09-13	153.1500	153.1500	152.8500	152.8500	+6.035%	4	36	+22.866%
2024-08-19	144.1500	144.1500	144.1500	144.1500	+6.596%	9	37	+30.281%
2024-08-12	135.2300	135.2300	135.2300	135.2300	+0.185%	9	43	+38.875%
2024-08-02	134.9800	134.9800	134.9800	134.9800	-8.239%	20	36	+39.132%
2024-08-01	146.9000	147.1000	146.9000	147.1000	+1.065%	2	34	+27.668%
2024-07-31	145.6200	145.6200	145.5500	145.5500	-6.507%	2	33	+29.028%
2024-07-24	155.5200	155.6800	155.5200	155.6800	-17.630%	9	33	+20.632%
2024-07-10	186.1800	189.0000	186.1800	189.0000	+11.987%	20	38	-0.635%
2024-06-14	168.7700	168.7700	168.7700	168.7700	+0.041%	2	29	+11.276%
2024-06-13	168.7000	168.7000	168.7000	168.7000	+1.712%	1	29	+11.322%
2024-06-12	165.8600	165.8600	165.8600	165.8600	+4.743%	1	29	+13.228%
2024-06-11	158.4500	158.6500	158.3500	158.3500	+9.373%	4	29	+18.598%
2024-06-03	144.5900	144.7900	144.5900	144.7800	+1.522%	3	30	+29.714%
2024-05-31	142.6100	142.6100	142.6100	142.6100	-7.612%	2	29	+31.688%
2024-05-20	156.3000	156.3000	154.3600	154.3600	+8.819%	8	28	+21.664%
2024-05-03	141.8500	141.8500	141.8500	141.8500	+4.686%	4	36	+32.393%
2024-04-25	128.6800	135.5000	128.6800	135.5000	-1.512%	3	38	+38.598%
2024-04-22	137.5800	137.5800	137.5800	137.5800	-2.356%	2	37	+36.502%
2024-04-19	140.9000	140.9000	140.9000	140.9000	-11.384%	1	37	+33.286%
2024-04-05	158.9900	159.0000	158.9900	159.0000	+3.247%	6	36	+18.113%
2024-03-28	154.0000	154.0000	154.0000	154.0000	-3.145%	1	33	+21.948%
2024-03-26	159.0000	159.0000	159.0000	159.0000	+5.298%	1	33	+18.113%
2024-03-15	151.0000	151.0000	151.0000	151.0000	+11.827%	2	33	+24.371%
2024-03-06	135.0300	135.0300	135.0300	135.0300	-9.890%	2	33	+39.080%
2024-02-12	149.8500	149.8500	149.8500	149.8500	+7.151%	1	31	+25.325%
2024-02-05	139.8500	139.8500	139.8500	139.8500	-1.382%	5	32	+34.287%
2024-01-30	141.8100	141.8100	141.8100	141.8100	+2.405%	1	27	+32.431%
2024-01-25	138.4800	138.4800	138.4800	138.4800	+0.786%	9	26	+35.615%
2024-01-24	137.4000	137.4000	137.4000	137.4000	+7.185%	1	17	+36.681%
2024-01-18	128.2000	128.2000	128.1900	128.1900	+2.552%	3	16	+46.501%
2024-01-17	125.0000	125.0000	125.0000	125.0000	-1.807%	2	13	+50.240%
2024-01-16	127.3000	127.3000	127.3000	127.3000	+6.260%	1	11	+47.526%
2024-01-11	120.5700	120.5700	119.8000	119.8000	+6.755%	2	10	+56.761%
2024-01-08	112.2200	112.2200	112.2200	112.2200	0.000%	9	9	+67.350%