Dark

MSFT20261218C320
MSFT Dec 18 2026 320.00 Call (MSFT261218C00320000)
option OPRA

EOD

Sep 25, 2026

200.00+12.994%(+23.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	200.0000	200.0000	200.0000	200.0000	+12.994%	1	159	0.000%
2026-09-16	177.0000	177.0000	177.0000	177.0000	-1.667%	2	159	+12.994%
2026-09-11	179.7700	180.0000	179.7700	180.0000	+2.273%	2	159	+11.111%
2026-09-10	176.0000	176.0000	176.0000	176.0000	+0.571%	1	159	+13.636%
2026-09-08	175.0000	175.0000	175.0000	175.0000	-4.891%	1	159	+14.286%
2026-09-04	186.0000	186.0000	184.0000	184.0000	-6.314%	2	158	+8.696%
2026-09-03	196.0000	196.4000	196.0000	196.4000	+2.634%	3	158	+1.833%
2026-08-31	191.3600	191.3600	191.3600	191.3600	-0.850%	1	158	+4.515%
2026-08-28	193.0000	193.0000	193.0000	193.0000	+4.043%	1	158	+3.627%
2026-08-27	185.5000	185.5000	185.5000	185.5000	+7.225%	10	158	+7.817%
2026-08-24	173.0000	173.0000	173.0000	173.0000	+3.469%	1	168	+15.607%
2026-08-19	165.5000	167.2000	165.5000	167.2000	-0.701%	2	168	+19.617%
2026-08-17	169.1200	169.1200	168.3800	168.3800	-6.179%	3	169	+18.779%
2026-08-14	179.4700	179.4700	179.4700	179.4700	-1.450%	5	171	+11.439%
2026-08-13	182.1100	182.1100	182.1100	182.1100	-3.061%	1	176	+9.824%
2026-08-11	188.0500	188.0500	187.8600	187.8600	-3.908%	2	177	+6.462%
2026-08-10	195.5000	195.5000	195.5000	195.5000	+5.733%	1	177	+2.302%
2026-08-06	180.1500	184.9000	180.1500	184.9000	+6.571%	4	176	+8.167%
2026-08-05	173.3500	173.6000	173.2500	173.5000	-5.010%	34	177	+15.274%
2026-08-04	182.7500	182.7500	182.6500	182.6500	+4.731%	22	162	+9.499%
2026-08-03	175.4500	175.4500	173.1500	174.4000	+15.497%	9	154	+14.679%
2026-07-31	146.0000	151.0000	146.0000	151.0000	+5.816%	10	158	+32.450%
2026-07-30	132.9000	143.5000	131.3000	142.7000	+65.545%	27	164	+40.154%
2026-07-29	86.2000	86.2000	86.2000	86.2000	-1.486%	2	171	+132.019%
2026-07-28	87.5000	87.5000	87.5000	87.5000	+12.251%	1	173	+128.571%
2026-07-24	77.5500	77.9500	77.5500	77.9500	+1.895%	4	174	+156.575%
2026-07-23	74.8000	76.5000	74.8000	76.5000	-7.831%	4	175	+161.438%
2026-07-22	83.0000	83.0000	83.0000	83.0000	-9.220%	1	175	+140.964%
2026-07-21	91.4300	91.4300	91.4300	91.4300	-2.214%	1	175	+118.747%
2026-07-20	93.5000	93.5000	93.5000	93.5000	+0.075%	1	174	+113.904%
2026-07-16	91.8400	95.0000	91.8400	93.4300	+3.238%	24	173	+114.064%
2026-07-15	90.5000	90.5000	90.5000	90.5000	+6.471%	1	196	+120.994%
2026-07-13	85.0000	85.0000	85.0000	85.0000	+13.636%	1	195	+135.294%
2026-07-09	74.7000	74.8000	74.7000	74.8000	-14.023%	2	196	+167.380%
2026-07-07	87.0000	87.0000	87.0000	87.0000	+5.429%	1	196	+129.885%
2026-07-06	82.1600	82.5200	82.1500	82.5200	-2.562%	12	195	+142.365%
2026-07-02	85.2200	85.2200	84.6900	84.6900	+4.362%	2	203	+136.155%
2026-07-01	80.0000	82.4000	80.0000	81.1500	+7.898%	21	203	+146.457%
2026-06-29	75.2100	75.2100	75.2100	75.2100	+3.481%	1	199	+165.922%
2026-06-26	65.0000	72.6800	65.0000	72.6800	+24.239%	6	198	+175.179%
2026-06-25	60.6800	61.6800	56.6800	58.5000	-11.404%	11	193	+241.880%
2026-06-24	69.3800	69.3900	66.0300	66.0300	-4.842%	9	185	+202.893%
2026-06-22	72.8000	72.8800	69.3900	69.3900	-10.314%	3	176	+188.226%
2026-06-18	74.0600	77.3700	74.0600	77.3700	-4.740%	4	172	+158.498%
2026-06-12	81.2200	81.2200	81.2200	81.2200	-18.001%	5	172	+146.245%
2026-06-10	99.2000	99.2000	99.0500	99.0500	+1.071%	20	167	+101.918%
2026-06-09	100.7500	100.7500	96.7000	98.0000	-5.769%	42	157	+104.082%
2026-06-08	104.0000	104.0000	104.0000	104.0000	-6.306%	5	136	+92.308%
2026-06-05	111.0000	111.0000	111.0000	111.0000	-6.683%	1	136	+80.180%
2026-06-03	118.9500	118.9500	118.9500	118.9500	-12.318%	1	136	+68.138%
2026-06-02	135.6600	135.6600	135.6600	135.6600	+14.966%	4	135	+47.427%
2026-05-28	117.5000	118.0000	117.5000	118.0000	+3.300%	2	137	+69.492%
2026-05-18	114.2300	114.2300	114.2300	114.2300	+11.444%	1	137	+75.085%
2026-05-14	104.5000	104.6500	102.5000	102.5000	+3.535%	8	137	+95.122%
2026-05-13	99.0000	99.0000	99.0000	99.0000	-3.226%	1	141	+102.020%
2026-05-12	102.0700	102.3000	102.0700	102.3000	-9.268%	2	141	+95.503%
2026-05-04	109.5000	112.7500	109.5000	112.7500	+2.500%	2	141	+77.384%
2026-05-01	110.0000	110.0000	110.0000	110.0000	+13.613%	2	140	+81.818%
2026-04-30	96.8200	96.8200	96.8200	96.8200	-18.330%	1	140	+106.569%
2026-04-29	118.5500	118.5500	118.5500	118.5500	-3.618%	1	140	+68.705%
2026-04-28	123.0000	123.0000	123.0000	123.0000	+4.105%	1	140	+62.602%
2026-04-24	118.1500	118.1500	118.1500	118.1500	+7.146%	1	140	+69.276%
2026-04-23	110.5000	114.0000	110.2700	110.2700	-4.113%	17	140	+81.373%
2026-04-16	110.0000	115.0000	110.0000	115.0000	+9.524%	13	139	+73.913%
2026-04-15	103.0000	105.0000	103.0000	105.0000	+12.540%	2	143	+90.476%
2026-04-14	91.8000	93.3000	91.8000	93.3000	+11.803%	3	143	+114.362%
2026-04-13	77.5000	83.4500	77.5000	83.4500	+11.163%	2	143	+139.664%
2026-04-10	77.3500	77.3500	75.0700	75.0700	+2.864%	6	142	+166.418%
2026-04-09	72.6600	75.1500	72.6600	72.9800	-5.613%	31	141	+174.048%
2026-04-08	77.6500	77.6500	77.2400	77.3200	+5.054%	5	125	+158.665%
2026-04-07	73.6000	73.6000	73.6000	73.6000	+2.564%	1	130	+171.739%
2026-04-02	71.7600	71.7600	71.7600	71.7600	+1.586%	3	131	+178.707%
2026-03-31	74.2000	74.2000	70.4400	70.6400	+6.450%	10	131	+183.126%
2026-03-27	66.2900	66.3600	66.2900	66.3600	-9.861%	2	123	+201.386%
2026-03-26	75.1400	75.1400	73.6200	73.6200	-2.812%	18	125	+171.665%
2026-03-25	78.7500	78.7500	74.3000	75.7500	-13.220%	17	108	+164.026%
2026-03-23	87.2900	87.2900	87.2900	87.2900	-3.611%	1	100	+129.121%
2026-03-19	91.0900	91.0900	90.5600	90.5600	-12.772%	3	101	+120.848%
2026-03-12	103.8200	103.8200	103.8200	103.8200	+0.796%	1	100	+92.641%
2026-03-11	103.0000	103.0000	103.0000	103.0000	-2.738%	1	99	+94.175%
2026-03-09	105.9000	105.9000	105.9000	105.9000	-4.336%	1	98	+88.857%
2026-03-04	106.0000	110.7000	106.0000	110.7000	+15.097%	2	98	+80.668%
2026-02-27	96.2000	96.2000	96.1800	96.1800	+5.461%	3	98	+107.943%
2026-02-24	91.4500	91.4500	91.2000	91.2000	-0.805%	6	97	+119.298%
2026-02-23	92.2800	92.8500	90.5000	91.9400	-8.289%	5	94	+117.533%
2026-02-20	100.2500	100.2500	100.2500	100.2500	-0.743%	1	92	+99.501%
2026-02-19	101.0000	101.0000	101.0000	101.0000	-0.355%	1	92	+98.020%
2026-02-18	101.3600	101.3600	101.3600	101.3600	+3.429%	1	91	+97.316%
2026-02-17	98.7400	98.7400	98.0000	98.0000	-3.922%	13	91	+104.082%
2026-02-13	102.0000	102.0000	102.0000	102.0000	+1.807%	1	82	+96.078%
2026-02-12	100.1900	100.1900	100.1900	100.1900	-15.273%	1	82	+99.621%
2026-02-10	118.2500	118.2500	118.2500	118.2500	+16.929%	1	81	+69.133%
2026-02-06	98.0000	101.1300	98.0000	101.1300	-0.892%	3	80	+97.765%
2026-02-05	100.0000	102.0400	100.0000	102.0400	-5.867%	2	80	+96.002%
2026-02-03	108.4000	108.4000	108.4000	108.4000	-10.708%	1	79	+84.502%
2026-02-02	121.4000	121.4000	121.4000	121.4000	-5.452%	4	78	+64.745%
2026-01-30	128.4000	128.4000	128.4000	128.4000	-0.031%	1	78	+55.763%
2026-01-29	128.4500	130.7300	120.6400	128.4400	-21.635%	28	78	+55.715%
2026-01-26	163.9000	163.9000	163.9000	163.9000	+4.675%	10	78	+22.026%
2026-01-16	156.5800	156.5800	156.5800	156.5800	-8.997%	1	67	+27.730%
2026-01-12	172.7700	172.7700	172.0600	172.0600	-0.180%	2	67	+16.239%
2025-12-17	172.3700	172.3700	172.3700	172.3700	-8.094%	7	67	+16.029%
2025-12-02	187.5500	187.5500	187.5500	187.5500	-12.433%	1	67	+6.638%
2025-10-31	214.1800	214.1800	214.1800	214.1800	+1.821%	3	67	-6.621%
2025-09-26	210.3500	210.3500	210.3500	210.3500	+7.294%	1	69	-4.920%
2025-09-08	196.0500	196.0500	196.0500	196.0500	-11.225%	1	68	+2.015%
2025-08-15	220.8400	220.8400	220.8400	220.8400	-4.839%	1	69	-9.437%
2025-08-04	232.0700	232.0700	232.0700	232.0700	+13.509%	1	70	-13.819%
2025-07-14	204.4500	204.4500	204.4500	204.4500	-0.024%	1	71	-2.177%
2025-07-11	204.5000	204.5000	204.5000	204.5000	+1.423%	2	72	-2.200%
2025-07-09	201.6300	201.6300	201.6300	201.6300	+1.403%	5	72	-0.808%
2025-06-30	196.6500	198.8400	196.6500	198.8400	+18.817%	2	74	+0.583%
2025-06-02	167.3500	167.3500	167.3500	167.3500	+1.063%	2	74	+19.510%
2025-05-29	165.5900	165.5900	165.5900	165.5900	+0.492%	4	74	+20.780%
2025-05-19	164.7000	165.5100	164.7000	164.7800	+4.159%	8	74	+21.374%
2025-05-16	158.2000	158.2000	158.2000	158.2000	-2.043%	2	71	+26.422%
2025-05-15	161.5000	161.5000	161.5000	161.5000	+0.442%	10	72	+23.839%
2025-05-14	160.7900	160.7900	160.7900	160.7900	+11.435%	1	62	+24.386%
2025-05-06	144.2900	144.2900	144.2900	144.2900	+4.120%	4	62	+38.610%
2025-05-01	140.8100	140.8100	138.5800	138.5800	+57.962%	2	66	+44.321%
2025-04-22	86.9400	87.7300	86.9400	87.7300	+7.697%	2	65	+127.972%
2025-04-21	81.4600	81.4600	81.4600	81.4600	-11.457%	1	66	+145.519%
2025-04-16	92.0000	92.0000	92.0000	92.0000	+3.873%	1	65	+117.391%
2025-04-04	88.5700	88.5700	88.5700	88.5700	-6.906%	2	64	+125.810%
2025-04-01	95.1400	95.1400	95.1400	95.1400	+4.953%	1	64	+110.217%
2025-03-31	90.6500	90.6500	90.6500	90.6500	-18.553%	1	64	+120.629%
2025-03-25	111.3000	111.3000	111.3000	111.3000	+8.872%	1	63	+79.695%
2025-03-12	102.4900	102.4900	102.2300	102.2300	-6.971%	6	63	+95.637%
2025-03-05	109.8900	109.8900	109.8900	109.8900	+4.857%	1	69	+82.000%
2025-03-04	104.8000	104.8000	104.8000	104.8000	-9.288%	2	68	+90.840%
2025-02-27	115.5300	115.5300	115.5300	115.5300	-1.517%	1	68	+73.115%
2025-02-25	117.3100	117.3100	117.3100	117.3100	-2.119%	2	68	+70.488%
2025-02-24	119.8500	119.8500	119.8500	119.8500	-1.923%	2	68	+66.875%
2025-02-14	122.2000	122.2000	122.2000	122.2000	-1.768%	2	67	+63.666%
2025-02-12	122.4500	124.4000	122.4500	124.4000	-4.012%	16	67	+60.772%
2025-02-06	129.6000	129.6000	129.6000	129.6000	-1.944%	1	83	+54.321%
2025-01-31	132.1700	132.1700	132.1700	132.1700	+1.280%	2	84	+51.320%
2025-01-30	130.5000	130.5000	130.5000	130.5000	-8.601%	1	84	+53.257%
2025-01-27	142.7800	142.7800	142.7800	142.7800	+5.841%	5	84	+40.076%
2025-01-10	134.9000	134.9000	134.9000	134.9000	-5.631%	2	84	+48.258%
2025-01-08	142.9500	142.9500	142.9500	142.9500	-0.929%	1	84	+39.909%
2025-01-06	144.3600	144.3600	144.2900	144.2900	-14.667%	2	84	+38.610%
2024-12-17	169.0900	169.0900	169.0900	169.0900	+2.046%	1	84	+18.280%
2024-12-12	166.3900	166.3900	165.7000	165.7000	+21.356%	22	85	+20.700%
2024-10-21	136.5400	136.5400	136.5400	136.5400	-1.394%	1	79	+46.477%
2024-10-18	138.4700	138.4700	138.4700	138.4700	+1.816%	2	79	+44.436%
2024-10-03	136.0000	136.0000	136.0000	136.0000	-8.127%	1	79	+47.059%
2024-09-25	148.0300	148.0300	148.0300	148.0300	-0.711%	2	79	+35.108%
2024-09-16	149.0900	149.0900	149.0900	149.0900	+5.715%	3	81	+34.147%
2024-08-29	141.0300	141.0300	141.0300	141.0300	+3.584%	1	80	+41.814%
2024-08-27	136.1500	136.1500	136.1500	136.1500	-5.935%	1	79	+46.897%
2024-08-20	144.7400	144.7400	144.7400	144.7400	+2.908%	9	79	+38.179%
2024-08-19	140.6500	140.6500	140.6500	140.6500	-0.916%	9	79	+42.197%
2024-08-16	141.9500	141.9500	141.9500	141.9500	+2.100%	2	79	+40.895%
2024-08-14	139.0300	139.0300	139.0300	139.0300	+3.561%	2	79	+43.854%
2024-08-12	134.3000	134.3000	134.2500	134.2500	+6.505%	2	79	+48.976%
2024-08-05	121.5200	128.0900	121.5200	126.0500	-4.904%	12	79	+58.667%
2024-08-02	132.7100	132.7100	132.5500	132.5500	-5.759%	12	79	+50.886%
2024-08-01	140.6500	140.6500	140.6500	140.6500	-1.609%	1	75	+42.197%
2024-07-31	143.2500	143.2500	142.9500	142.9500	-3.996%	4	75	+39.909%
2024-07-30	148.9000	148.9000	148.9000	148.9000	+0.812%	1	75	+34.318%
2024-07-25	148.3600	148.3600	147.7000	147.7000	-3.148%	2	74	+35.410%
2024-07-24	152.5000	152.5000	152.5000	152.5000	-12.862%	1	75	+31.148%
2024-07-11	175.0100	175.0100	175.0100	175.0100	-4.471%	2	74	+14.279%
2024-07-10	183.2000	183.2000	183.2000	183.2000	-1.885%	9	76	+9.170%
2024-07-08	186.7200	186.7200	186.7200	186.7200	+3.733%	2	67	+7.112%
2024-07-02	180.0000	180.0000	180.0000	180.0000	+2.267%	1	65	+11.111%
2024-06-28	176.0100	176.0100	176.0100	176.0100	+1.593%	2	65	+13.630%
2024-06-21	172.9200	173.2500	172.8000	173.2500	+5.000%	8	64	+15.440%
2024-06-13	165.0000	165.0000	165.0000	165.0000	+1.733%	2	64	+21.212%
2024-06-12	162.1900	162.1900	162.1900	162.1900	+4.842%	1	62	+23.312%
2024-05-28	154.7000	154.7000	154.7000	154.7000	+4.175%	1	62	+29.282%
2024-05-17	150.0000	150.0000	148.5000	148.5000	-0.529%	6	61	+34.680%
2024-05-16	149.2900	149.2900	149.2900	149.2900	+1.558%	1	64	+33.967%
2024-05-15	147.0000	147.0000	147.0000	147.0000	+14.620%	2	65	+36.054%
2024-04-25	129.0400	129.0400	128.2500	128.2500	-4.455%	6	66	+55.945%
2024-04-22	134.2300	134.2300	134.2300	134.2300	-0.126%	1	65	+48.998%
2024-04-19	134.4000	134.4000	134.4000	134.4000	-7.125%	1	65	+48.810%
2024-04-17	144.5500	144.7100	144.5500	144.7100	-4.305%	2	64	+38.207%
2024-04-15	151.7000	151.7000	151.2200	151.2200	-3.052%	12	64	+32.258%
2024-04-04	155.9800	155.9800	155.9800	155.9800	+2.349%	1	57	+28.222%
2024-04-01	154.2500	154.2500	152.4000	152.4000	+0.428%	5	57	+31.234%
2024-03-26	151.7500	151.7500	151.7500	151.7500	-0.492%	1	57	+31.796%
2024-03-25	152.5000	152.5000	152.5000	152.5000	+1.640%	1	56	+31.148%
2024-03-18	149.7000	150.0400	149.7000	150.0400	+0.496%	2	57	+33.298%
2024-03-15	149.3000	149.3000	149.3000	149.3000	+2.211%	2	56	+33.958%
2024-03-13	146.0700	146.0700	146.0700	146.0700	+0.447%	2	56	+36.921%
2024-03-12	145.4200	145.4200	145.4200	145.4200	+10.376%	10	56	+37.533%
2024-03-06	131.7500	131.7500	131.7500	131.7500	-5.079%	2	56	+51.803%
2024-02-27	138.8000	138.8000	138.8000	138.8000	-0.857%	1	58	+44.092%
2024-02-26	140.0000	140.0000	140.0000	140.0000	+0.719%	4	57	+42.857%
2024-02-14	139.0000	139.0000	139.0000	139.0000	-0.785%	2	53	+43.885%
2024-02-13	140.6100	140.6100	140.1000	140.1000	-2.028%	2	51	+42.755%
2024-02-08	143.0000	143.0000	143.0000	143.0000	+6.796%	13	51	+39.860%
2024-02-01	133.2500	133.9000	133.2500	133.9000	+0.300%	6	51	+49.365%
2024-01-31	133.5000	133.5000	133.5000	133.5000	-1.686%	1	51	+49.813%
2024-01-24	135.0400	135.7900	135.0400	135.7900	+5.673%	16	51	+47.286%
2024-01-23	129.0000	129.0000	128.5000	128.5000	-1.908%	26	35	+55.642%
2024-01-22	131.0000	131.0000	131.0000	131.0000	+2.344%	1	20	+52.672%
2024-01-19	128.0000	128.0000	128.0000	128.0000	+1.587%	3	19	+56.250%
2024-01-18	126.0000	126.0000	126.0000	126.0000	+3.712%	1	22	+58.730%
2024-01-17	121.4900	121.4900	121.4900	121.4900	-2.994%	2	22	+64.623%
2024-01-16	124.2600	127.5000	124.2600	125.2400	+3.934%	5	22	+59.693%
2024-01-12	120.5000	120.5000	120.5000	120.5000	+2.179%	1	16	+65.975%
2024-01-11	117.9300	117.9300	117.9300	117.9300	-0.042%	2	16	+69.592%
2024-01-10	116.7500	119.3000	116.7500	117.9800	+5.755%	14	14	+69.520%
2024-01-09	111.5600	111.5600	111.5600	111.5600	0.000%	1	1	+79.276%