Dark

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

EOD

Aug 3, 2026

174.40+15.497%(+23.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	175.4500	175.4500	173.1500	174.4000	+15.497%	9	154	0.000%
2026-07-31	146.0000	151.0000	146.0000	151.0000	+5.816%	10	158	+15.497%
2026-07-30	132.9000	143.5000	131.3000	142.7000	+65.545%	27	164	+22.214%
2026-07-29	86.2000	86.2000	86.2000	86.2000	-1.486%	2	171	+102.320%
2026-07-28	87.5000	87.5000	87.5000	87.5000	+12.251%	1	173	+99.314%
2026-07-24	77.5500	77.9500	77.5500	77.9500	+1.895%	4	174	+123.733%
2026-07-23	74.8000	76.5000	74.8000	76.5000	-7.831%	4	175	+127.974%
2026-07-22	83.0000	83.0000	83.0000	83.0000	-9.220%	1	175	+110.120%
2026-07-21	91.4300	91.4300	91.4300	91.4300	-2.214%	1	175	+90.747%
2026-07-20	93.5000	93.5000	93.5000	93.5000	+0.075%	1	174	+86.524%
2026-07-16	91.8400	95.0000	91.8400	93.4300	+3.238%	24	173	+86.664%
2026-07-15	90.5000	90.5000	90.5000	90.5000	+6.471%	1	196	+92.707%
2026-07-13	85.0000	85.0000	85.0000	85.0000	+13.636%	1	195	+105.176%
2026-07-09	74.7000	74.8000	74.7000	74.8000	-14.023%	2	196	+133.155%
2026-07-07	87.0000	87.0000	87.0000	87.0000	+5.429%	1	196	+100.460%
2026-07-06	82.1600	82.5200	82.1500	82.5200	-2.562%	12	195	+111.343%
2026-07-02	85.2200	85.2200	84.6900	84.6900	+4.362%	2	203	+105.928%
2026-07-01	80.0000	82.4000	80.0000	81.1500	+7.898%	21	203	+114.911%
2026-06-29	75.2100	75.2100	75.2100	75.2100	+3.481%	1	199	+131.884%
2026-06-26	65.0000	72.6800	65.0000	72.6800	+24.239%	6	198	+139.956%
2026-06-25	60.6800	61.6800	56.6800	58.5000	-11.404%	11	193	+198.120%
2026-06-24	69.3800	69.3900	66.0300	66.0300	-4.842%	9	185	+164.122%
2026-06-22	72.8000	72.8800	69.3900	69.3900	-10.314%	3	176	+151.333%
2026-06-18	74.0600	77.3700	74.0600	77.3700	-4.740%	4	172	+125.410%
2026-06-12	81.2200	81.2200	81.2200	81.2200	-18.001%	5	172	+114.725%
2026-06-10	99.2000	99.2000	99.0500	99.0500	+1.071%	20	167	+76.073%
2026-06-09	100.7500	100.7500	96.7000	98.0000	-5.769%	42	157	+77.959%
2026-06-08	104.0000	104.0000	104.0000	104.0000	-6.306%	5	136	+67.692%
2026-06-05	111.0000	111.0000	111.0000	111.0000	-6.683%	1	136	+57.117%
2026-06-03	118.9500	118.9500	118.9500	118.9500	-12.318%	1	136	+46.616%
2026-06-02	135.6600	135.6600	135.6600	135.6600	+14.966%	4	135	+28.557%
2026-05-28	117.5000	118.0000	117.5000	118.0000	+3.300%	2	137	+47.797%
2026-05-18	114.2300	114.2300	114.2300	114.2300	+11.444%	1	137	+52.674%
2026-05-14	104.5000	104.6500	102.5000	102.5000	+3.535%	8	137	+70.146%
2026-05-13	99.0000	99.0000	99.0000	99.0000	-3.226%	1	141	+76.162%
2026-05-12	102.0700	102.3000	102.0700	102.3000	-9.268%	2	141	+70.479%
2026-05-04	109.5000	112.7500	109.5000	112.7500	+2.500%	2	141	+54.678%
2026-05-01	110.0000	110.0000	110.0000	110.0000	+13.613%	2	140	+58.545%
2026-04-30	96.8200	96.8200	96.8200	96.8200	-18.330%	1	140	+80.128%
2026-04-29	118.5500	118.5500	118.5500	118.5500	-3.618%	1	140	+47.111%
2026-04-28	123.0000	123.0000	123.0000	123.0000	+4.105%	1	140	+41.789%
2026-04-24	118.1500	118.1500	118.1500	118.1500	+7.146%	1	140	+47.609%
2026-04-23	110.5000	114.0000	110.2700	110.2700	-4.113%	17	140	+58.157%
2026-04-16	110.0000	115.0000	110.0000	115.0000	+9.524%	13	139	+51.652%
2026-04-15	103.0000	105.0000	103.0000	105.0000	+12.540%	2	143	+66.095%
2026-04-14	91.8000	93.3000	91.8000	93.3000	+11.803%	3	143	+86.924%
2026-04-13	77.5000	83.4500	77.5000	83.4500	+11.163%	2	143	+108.987%
2026-04-10	77.3500	77.3500	75.0700	75.0700	+2.864%	6	142	+132.317%
2026-04-09	72.6600	75.1500	72.6600	72.9800	-5.613%	31	141	+138.970%
2026-04-08	77.6500	77.6500	77.2400	77.3200	+5.054%	5	125	+125.556%
2026-04-07	73.6000	73.6000	73.6000	73.6000	+2.564%	1	130	+136.957%
2026-04-02	71.7600	71.7600	71.7600	71.7600	+1.586%	3	131	+143.032%
2026-03-31	74.2000	74.2000	70.4400	70.6400	+6.450%	10	131	+146.886%
2026-03-27	66.2900	66.3600	66.2900	66.3600	-9.861%	2	123	+162.809%
2026-03-26	75.1400	75.1400	73.6200	73.6200	-2.812%	18	125	+136.892%
2026-03-25	78.7500	78.7500	74.3000	75.7500	-13.220%	17	108	+130.231%
2026-03-23	87.2900	87.2900	87.2900	87.2900	-3.611%	1	100	+99.794%
2026-03-19	91.0900	91.0900	90.5600	90.5600	-12.772%	3	101	+92.580%
2026-03-12	103.8200	103.8200	103.8200	103.8200	+0.796%	1	100	+67.983%
2026-03-11	103.0000	103.0000	103.0000	103.0000	-2.738%	1	99	+69.320%
2026-03-09	105.9000	105.9000	105.9000	105.9000	-4.336%	1	98	+64.684%
2026-03-04	106.0000	110.7000	106.0000	110.7000	+15.097%	2	98	+57.543%
2026-02-27	96.2000	96.2000	96.1800	96.1800	+5.461%	3	98	+81.327%
2026-02-24	91.4500	91.4500	91.2000	91.2000	-0.805%	6	97	+91.228%
2026-02-23	92.2800	92.8500	90.5000	91.9400	-8.289%	5	94	+89.689%
2026-02-20	100.2500	100.2500	100.2500	100.2500	-0.743%	1	92	+73.965%
2026-02-19	101.0000	101.0000	101.0000	101.0000	-0.355%	1	92	+72.673%
2026-02-18	101.3600	101.3600	101.3600	101.3600	+3.429%	1	91	+72.060%
2026-02-17	98.7400	98.7400	98.0000	98.0000	-3.922%	13	91	+77.959%
2026-02-13	102.0000	102.0000	102.0000	102.0000	+1.807%	1	82	+70.980%
2026-02-12	100.1900	100.1900	100.1900	100.1900	-15.273%	1	82	+74.069%
2026-02-10	118.2500	118.2500	118.2500	118.2500	+16.929%	1	81	+47.484%
2026-02-06	98.0000	101.1300	98.0000	101.1300	-0.892%	3	80	+72.451%
2026-02-05	100.0000	102.0400	100.0000	102.0400	-5.867%	2	80	+70.913%
2026-02-03	108.4000	108.4000	108.4000	108.4000	-10.708%	1	79	+60.886%
2026-02-02	121.4000	121.4000	121.4000	121.4000	-5.452%	4	78	+43.657%
2026-01-30	128.4000	128.4000	128.4000	128.4000	-0.031%	1	78	+35.826%
2026-01-29	128.4500	130.7300	120.6400	128.4400	-21.635%	28	78	+35.783%
2026-01-26	163.9000	163.9000	163.9000	163.9000	+4.675%	10	78	+6.406%
2026-01-16	156.5800	156.5800	156.5800	156.5800	-8.997%	1	67	+11.381%
2026-01-12	172.7700	172.7700	172.0600	172.0600	-0.180%	2	67	+1.360%
2025-12-17	172.3700	172.3700	172.3700	172.3700	-8.094%	7	67	+1.178%
2025-12-02	187.5500	187.5500	187.5500	187.5500	-12.433%	1	67	-7.011%
2025-10-31	214.1800	214.1800	214.1800	214.1800	+1.821%	3	67	-18.573%
2025-09-26	210.3500	210.3500	210.3500	210.3500	+7.294%	1	69	-17.091%
2025-09-08	196.0500	196.0500	196.0500	196.0500	-11.225%	1	68	-11.043%
2025-08-15	220.8400	220.8400	220.8400	220.8400	-4.839%	1	69	-21.029%
2025-08-04	232.0700	232.0700	232.0700	232.0700	+13.509%	1	70	-24.850%
2025-07-14	204.4500	204.4500	204.4500	204.4500	-0.024%	1	71	-14.698%
2025-07-11	204.5000	204.5000	204.5000	204.5000	+1.423%	2	72	-14.719%
2025-07-09	201.6300	201.6300	201.6300	201.6300	+1.403%	5	72	-13.505%
2025-06-30	196.6500	198.8400	196.6500	198.8400	+18.817%	2	74	-12.291%
2025-06-02	167.3500	167.3500	167.3500	167.3500	+1.063%	2	74	+4.213%
2025-05-29	165.5900	165.5900	165.5900	165.5900	+0.492%	4	74	+5.320%
2025-05-19	164.7000	165.5100	164.7000	164.7800	+4.159%	8	74	+5.838%
2025-05-16	158.2000	158.2000	158.2000	158.2000	-2.043%	2	71	+10.240%
2025-05-15	161.5000	161.5000	161.5000	161.5000	+0.442%	10	72	+7.988%
2025-05-14	160.7900	160.7900	160.7900	160.7900	+11.435%	1	62	+8.464%
2025-05-06	144.2900	144.2900	144.2900	144.2900	+4.120%	4	62	+20.868%
2025-05-01	140.8100	140.8100	138.5800	138.5800	+57.962%	2	66	+25.848%
2025-04-22	86.9400	87.7300	86.9400	87.7300	+7.697%	2	65	+98.792%
2025-04-21	81.4600	81.4600	81.4600	81.4600	-11.457%	1	66	+114.093%
2025-04-16	92.0000	92.0000	92.0000	92.0000	+3.873%	1	65	+89.565%
2025-04-04	88.5700	88.5700	88.5700	88.5700	-6.906%	2	64	+96.906%
2025-04-01	95.1400	95.1400	95.1400	95.1400	+4.953%	1	64	+83.309%
2025-03-31	90.6500	90.6500	90.6500	90.6500	-18.553%	1	64	+92.388%
2025-03-25	111.3000	111.3000	111.3000	111.3000	+8.872%	1	63	+56.694%
2025-03-12	102.4900	102.4900	102.2300	102.2300	-6.971%	6	63	+70.596%
2025-03-05	109.8900	109.8900	109.8900	109.8900	+4.857%	1	69	+58.704%
2025-03-04	104.8000	104.8000	104.8000	104.8000	-9.288%	2	68	+66.412%
2025-02-27	115.5300	115.5300	115.5300	115.5300	-1.517%	1	68	+50.956%
2025-02-25	117.3100	117.3100	117.3100	117.3100	-2.119%	2	68	+48.666%
2025-02-24	119.8500	119.8500	119.8500	119.8500	-1.923%	2	68	+45.515%
2025-02-14	122.2000	122.2000	122.2000	122.2000	-1.768%	2	67	+42.717%
2025-02-12	122.4500	124.4000	122.4500	124.4000	-4.012%	16	67	+40.193%
2025-02-06	129.6000	129.6000	129.6000	129.6000	-1.944%	1	83	+34.568%
2025-01-31	132.1700	132.1700	132.1700	132.1700	+1.280%	2	84	+31.951%
2025-01-30	130.5000	130.5000	130.5000	130.5000	-8.601%	1	84	+33.640%
2025-01-27	142.7800	142.7800	142.7800	142.7800	+5.841%	5	84	+22.146%
2025-01-10	134.9000	134.9000	134.9000	134.9000	-5.631%	2	84	+29.281%
2025-01-08	142.9500	142.9500	142.9500	142.9500	-0.929%	1	84	+22.001%
2025-01-06	144.3600	144.3600	144.2900	144.2900	-14.667%	2	84	+20.868%
2024-12-17	169.0900	169.0900	169.0900	169.0900	+2.046%	1	84	+3.140%
2024-12-12	166.3900	166.3900	165.7000	165.7000	+21.356%	22	85	+5.250%
2024-10-21	136.5400	136.5400	136.5400	136.5400	-1.394%	1	79	+27.728%
2024-10-18	138.4700	138.4700	138.4700	138.4700	+1.816%	2	79	+25.948%
2024-10-03	136.0000	136.0000	136.0000	136.0000	-8.127%	1	79	+28.235%
2024-09-25	148.0300	148.0300	148.0300	148.0300	-0.711%	2	79	+17.814%
2024-09-16	149.0900	149.0900	149.0900	149.0900	+5.715%	3	81	+16.976%
2024-08-29	141.0300	141.0300	141.0300	141.0300	+3.584%	1	80	+23.662%
2024-08-27	136.1500	136.1500	136.1500	136.1500	-5.935%	1	79	+28.094%
2024-08-20	144.7400	144.7400	144.7400	144.7400	+2.908%	9	79	+20.492%
2024-08-19	140.6500	140.6500	140.6500	140.6500	-0.916%	9	79	+23.996%
2024-08-16	141.9500	141.9500	141.9500	141.9500	+2.100%	2	79	+22.860%
2024-08-14	139.0300	139.0300	139.0300	139.0300	+3.561%	2	79	+25.441%
2024-08-12	134.3000	134.3000	134.2500	134.2500	+6.505%	2	79	+29.907%
2024-08-05	121.5200	128.0900	121.5200	126.0500	-4.904%	12	79	+38.358%
2024-08-02	132.7100	132.7100	132.5500	132.5500	-5.759%	12	79	+31.573%
2024-08-01	140.6500	140.6500	140.6500	140.6500	-1.609%	1	75	+23.996%
2024-07-31	143.2500	143.2500	142.9500	142.9500	-3.996%	4	75	+22.001%
2024-07-30	148.9000	148.9000	148.9000	148.9000	+0.812%	1	75	+17.126%
2024-07-25	148.3600	148.3600	147.7000	147.7000	-3.148%	2	74	+18.077%
2024-07-24	152.5000	152.5000	152.5000	152.5000	-12.862%	1	75	+14.361%
2024-07-11	175.0100	175.0100	175.0100	175.0100	-4.471%	2	74	-0.349%
2024-07-10	183.2000	183.2000	183.2000	183.2000	-1.885%	9	76	-4.803%
2024-07-08	186.7200	186.7200	186.7200	186.7200	+3.733%	2	67	-6.598%
2024-07-02	180.0000	180.0000	180.0000	180.0000	+2.267%	1	65	-3.111%
2024-06-28	176.0100	176.0100	176.0100	176.0100	+1.593%	2	65	-0.915%
2024-06-21	172.9200	173.2500	172.8000	173.2500	+5.000%	8	64	+0.664%
2024-06-13	165.0000	165.0000	165.0000	165.0000	+1.733%	2	64	+5.697%
2024-06-12	162.1900	162.1900	162.1900	162.1900	+4.842%	1	62	+7.528%
2024-05-28	154.7000	154.7000	154.7000	154.7000	+4.175%	1	62	+12.734%
2024-05-17	150.0000	150.0000	148.5000	148.5000	-0.529%	6	61	+17.441%
2024-05-16	149.2900	149.2900	149.2900	149.2900	+1.558%	1	64	+16.820%
2024-05-15	147.0000	147.0000	147.0000	147.0000	+14.620%	2	65	+18.639%
2024-04-25	129.0400	129.0400	128.2500	128.2500	-4.455%	6	66	+35.984%
2024-04-22	134.2300	134.2300	134.2300	134.2300	-0.126%	1	65	+29.926%
2024-04-19	134.4000	134.4000	134.4000	134.4000	-7.125%	1	65	+29.762%
2024-04-17	144.5500	144.7100	144.5500	144.7100	-4.305%	2	64	+20.517%
2024-04-15	151.7000	151.7000	151.2200	151.2200	-3.052%	12	64	+15.329%
2024-04-04	155.9800	155.9800	155.9800	155.9800	+2.349%	1	57	+11.809%
2024-04-01	154.2500	154.2500	152.4000	152.4000	+0.428%	5	57	+14.436%
2024-03-26	151.7500	151.7500	151.7500	151.7500	-0.492%	1	57	+14.926%
2024-03-25	152.5000	152.5000	152.5000	152.5000	+1.640%	1	56	+14.361%
2024-03-18	149.7000	150.0400	149.7000	150.0400	+0.496%	2	57	+16.236%
2024-03-15	149.3000	149.3000	149.3000	149.3000	+2.211%	2	56	+16.812%
2024-03-13	146.0700	146.0700	146.0700	146.0700	+0.447%	2	56	+19.395%
2024-03-12	145.4200	145.4200	145.4200	145.4200	+10.376%	10	56	+19.928%
2024-03-06	131.7500	131.7500	131.7500	131.7500	-5.079%	2	56	+32.372%
2024-02-27	138.8000	138.8000	138.8000	138.8000	-0.857%	1	58	+25.648%
2024-02-26	140.0000	140.0000	140.0000	140.0000	+0.719%	4	57	+24.571%
2024-02-14	139.0000	139.0000	139.0000	139.0000	-0.785%	2	53	+25.468%
2024-02-13	140.6100	140.6100	140.1000	140.1000	-2.028%	2	51	+24.483%
2024-02-08	143.0000	143.0000	143.0000	143.0000	+6.796%	13	51	+21.958%
2024-02-01	133.2500	133.9000	133.2500	133.9000	+0.300%	6	51	+30.246%
2024-01-31	133.5000	133.5000	133.5000	133.5000	-1.686%	1	51	+30.637%
2024-01-24	135.0400	135.7900	135.0400	135.7900	+5.673%	16	51	+28.434%
2024-01-23	129.0000	129.0000	128.5000	128.5000	-1.908%	26	35	+35.720%
2024-01-22	131.0000	131.0000	131.0000	131.0000	+2.344%	1	20	+33.130%
2024-01-19	128.0000	128.0000	128.0000	128.0000	+1.587%	3	19	+36.250%
2024-01-18	126.0000	126.0000	126.0000	126.0000	+3.712%	1	22	+38.413%
2024-01-17	121.4900	121.4900	121.4900	121.4900	-2.994%	2	22	+43.551%
2024-01-16	124.2600	127.5000	124.2600	125.2400	+3.934%	5	22	+39.253%
2024-01-12	120.5000	120.5000	120.5000	120.5000	+2.179%	1	16	+44.730%
2024-01-11	117.9300	117.9300	117.9300	117.9300	-0.042%	2	16	+47.884%
2024-01-10	116.7500	119.3000	116.7500	117.9800	+5.755%	14	14	+47.822%
2024-01-09	111.5600	111.5600	111.5600	111.5600	0.000%	1	1	+56.328%