Dark

MSFT20261218C325
MSFT Dec 18 2026 325.00 Call (MSFT261218C00325000)
option OPRA

EOD

Aug 3, 2026

163.50+14.576%(+20.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	163.5500	163.5500	163.4500	163.5000	+14.576%	4	167	0.000%
2026-07-31	143.9000	144.9500	142.7000	142.7000	+9.148%	34	169	+14.576%
2026-07-30	128.0000	130.7400	127.8500	130.7400	+64.040%	136	186	+25.057%
2026-07-27	78.5000	79.7000	78.5000	79.7000	+7.528%	2	159	+105.144%
2026-07-24	74.1200	74.1200	74.1200	74.1200	-19.012%	1	159	+120.588%
2026-07-16	85.5000	91.5200	85.5000	91.5200	+16.571%	2	159	+78.649%
2026-07-14	78.5100	78.5100	78.5100	78.5100	+3.398%	1	158	+108.254%
2026-07-06	78.3300	78.3300	75.6800	75.9300	-6.190%	3	158	+115.330%
2026-07-02	81.5200	81.5200	80.9400	80.9400	+2.326%	2	157	+102.001%
2026-07-01	72.9000	79.1000	72.9000	79.1000	+19.848%	2	157	+106.700%
2026-06-26	60.7700	66.0000	60.7700	66.0000	+18.684%	2	156	+147.727%
2026-06-25	55.0000	56.3200	53.0500	55.6100	-20.580%	14	156	+194.012%
2026-06-24	70.0200	70.0200	70.0200	70.0200	+3.335%	1	147	+133.505%
2026-06-22	67.7500	67.7600	67.7500	67.7600	-6.409%	2	146	+141.293%
2026-06-18	72.4500	72.4500	72.3800	72.4000	-10.617%	23	126	+125.829%
2026-06-11	84.5000	84.6500	81.0000	81.0000	-14.413%	6	126	+101.852%
2026-06-09	94.6400	94.6400	94.6400	94.6400	-16.982%	1	124	+72.760%
2026-06-05	114.0000	114.0000	114.0000	114.0000	-21.633%	1	123	+43.421%
2026-06-01	145.4700	145.4700	145.4700	145.4700	+27.259%	10	124	+12.394%
2026-05-28	109.4500	114.3100	109.4500	114.3100	+13.911%	6	124	+43.032%
2026-05-27	100.3500	100.3500	100.3500	100.3500	-5.061%	1	124	+62.930%
2026-05-26	105.7000	105.7000	105.7000	105.7000	-2.012%	5	124	+54.683%
2026-05-22	107.8700	107.8700	107.8700	107.8700	+0.494%	1	124	+51.571%
2026-05-18	107.3400	107.3400	107.3400	107.3400	+9.957%	1	125	+52.320%
2026-05-12	97.6200	97.6200	97.6200	97.6200	-3.299%	1	125	+67.486%
2026-05-11	100.9500	100.9500	100.9500	100.9500	-10.861%	1	125	+61.961%
2026-05-07	113.2500	113.2500	113.2500	113.2500	+17.711%	1	124	+44.371%
2026-05-06	96.2100	96.2100	96.2100	96.2100	-8.849%	1	124	+69.941%
2026-05-04	104.6200	105.5500	104.6200	105.5500	+12.527%	6	124	+54.903%
2026-04-30	92.0000	93.8000	92.0000	93.8000	-22.652%	2	129	+74.307%
2026-04-22	121.2700	121.2700	121.2700	121.2700	+4.624%	2	129	+34.823%
2026-04-21	109.9500	115.9100	109.9500	115.9100	+7.673%	6	130	+41.058%
2026-04-20	107.6500	107.6500	107.6500	107.6500	-6.326%	2	130	+51.881%
2026-04-17	116.1100	116.1100	114.9200	114.9200	+4.236%	2	130	+42.273%
2026-04-16	109.7800	110.2500	106.0500	110.2500	+5.755%	3	132	+48.299%
2026-04-15	95.1500	104.6800	95.1500	104.2500	+18.426%	10	132	+56.835%
2026-04-14	85.8800	89.0900	85.8800	88.0300	+11.699%	15	132	+85.732%
2026-04-13	71.3000	78.8100	71.3000	78.8100	+12.329%	2	130	+107.461%
2026-04-10	71.0800	71.0800	70.1600	70.1600	-0.341%	3	130	+133.039%
2026-04-09	71.3000	71.3000	70.4000	70.4000	-4.607%	2	127	+132.244%
2026-04-08	74.1500	74.1500	73.7200	73.8000	+2.714%	5	127	+121.545%
2026-04-02	71.8500	71.8500	71.8500	71.8500	-1.033%	2	124	+127.557%
2026-04-01	71.9500	72.6000	71.9500	72.6000	+2.225%	2	124	+125.207%
2026-03-31	71.0200	71.0200	71.0200	71.0200	+10.709%	1	122	+130.217%
2026-03-30	64.7800	67.6500	64.1500	64.1500	+2.182%	3	123	+154.871%
2026-03-27	66.5000	66.5000	62.7800	62.7800	-12.999%	36	122	+160.433%
2026-03-26	72.1600	72.1600	72.1600	72.1600	-3.491%	1	153	+126.580%
2026-03-24	74.7700	74.7700	74.7700	74.7700	-12.662%	1	153	+118.671%
2026-03-19	86.6000	86.6000	85.6100	85.6100	-9.196%	13	153	+90.982%
2026-03-16	94.2800	94.2800	94.2800	94.2800	-5.720%	5	149	+73.420%
2026-03-10	100.0000	100.0000	100.0000	100.0000	-6.977%	1	144	+63.500%
2026-03-06	107.5000	107.5000	107.5000	107.5000	+5.392%	1	143	+52.093%
2026-03-03	102.0000	102.0000	102.0000	102.0000	+10.749%	1	144	+60.294%
2026-02-27	92.1000	92.1000	92.1000	92.1000	-4.441%	3	144	+77.524%
2026-02-25	96.3800	96.3800	96.3800	96.3800	+10.718%	10	141	+69.641%
2026-02-23	87.0500	87.0500	87.0500	87.0500	-8.657%	4	141	+87.823%
2026-02-20	95.3000	95.3000	95.3000	95.3000	-2.556%	4	141	+71.563%
2026-02-18	97.8000	97.8000	97.8000	97.8000	+0.123%	1	141	+67.178%
2026-02-13	97.6800	97.6800	97.6800	97.6800	-9.202%	1	139	+67.383%
2026-02-09	107.5800	107.5800	107.5800	107.5800	+11.274%	1	139	+51.980%
2026-02-06	96.6800	96.6800	96.6800	96.6800	-3.446%	1	138	+69.115%
2026-02-05	100.1300	100.1300	100.1300	100.1300	-5.180%	5	137	+63.288%
2026-02-03	106.1000	106.1000	105.6000	105.6000	-12.051%	11	132	+54.830%
2026-01-29	124.3000	124.3000	119.9500	120.0700	-26.383%	5	131	+36.171%
2026-01-26	163.1000	163.1000	163.1000	163.1000	+17.677%	1	133	+0.245%
2026-01-22	138.6000	138.6000	138.6000	138.6000	+2.788%	1	134	+17.965%
2026-01-21	134.8400	134.8400	134.8400	134.8400	-20.682%	1	134	+21.255%
2026-01-07	170.0000	170.0000	170.0000	170.0000	-2.411%	1	134	-3.824%
2025-12-11	174.2000	174.2000	174.2000	174.2000	+2.020%	1	134	-6.142%
2025-12-10	170.7500	170.7500	170.7500	170.7500	-7.827%	1	133	-4.246%
2025-11-28	185.5000	185.5000	184.0200	185.2500	+9.973%	69	132	-11.741%
2025-11-24	168.4500	168.4500	168.4500	168.4500	-10.788%	2	145	-2.939%
2025-11-18	188.7300	188.8200	188.7300	188.8200	-0.986%	15	144	-13.410%
2025-11-07	190.7000	190.7000	190.7000	190.7000	-9.642%	1	129	-14.263%
2025-10-31	217.6700	217.6700	211.0500	211.0500	+2.476%	19	129	-22.530%
2025-09-26	205.9500	205.9500	205.9500	205.9500	+7.059%	1	111	-20.612%
2025-09-10	192.3700	192.3700	192.3700	192.3700	-3.083%	1	110	-15.008%
2025-08-27	197.8300	198.4900	197.8300	198.4900	-7.035%	2	111	-17.628%
2025-08-15	213.5100	213.5100	213.5100	213.5100	+11.134%	1	113	-23.423%
2025-07-08	192.1200	192.1200	192.1200	192.1200	-2.179%	5	113	-14.897%
2025-06-30	196.4000	196.4000	196.4000	196.4000	+3.368%	1	118	-16.752%
2025-06-24	190.0000	190.0000	190.0000	190.0000	+16.137%	6	119	-13.947%
2025-06-02	163.6000	163.6000	163.6000	163.6000	+2.059%	1	125	-0.061%
2025-05-21	160.3000	160.3000	160.3000	160.3000	-0.280%	1	126	+1.996%
2025-05-19	161.1700	161.3400	160.7000	160.7500	+12.649%	28	126	+1.711%
2025-05-02	142.7000	142.7000	142.7000	142.7000	+84.224%	20	118	+14.576%
2025-04-07	77.4600	77.4600	77.4600	77.4600	-23.383%	10	123	+111.077%
2025-03-20	101.1000	101.1000	101.1000	101.1000	+0.049%	22	113	+61.721%
2025-03-19	101.1000	101.1000	101.0500	101.0500	+1.558%	16	113	+61.801%
2025-03-12	99.5000	99.5000	99.5000	99.5000	-1.456%	2	115	+64.322%
2025-03-04	101.9000	101.9000	100.9700	100.9700	-4.943%	9	116	+61.929%
2025-02-28	106.2200	106.2200	106.2200	106.2200	-19.107%	4	116	+53.926%
2025-01-31	131.3100	131.3100	131.3100	131.3100	-13.235%	10	117	+24.515%
2025-01-29	153.0800	153.0800	151.3400	151.3400	-0.500%	3	117	+8.035%
2025-01-23	152.1000	152.1000	152.1000	152.1000	-1.215%	1	117	+7.495%
2025-01-22	153.9900	153.9900	153.9700	153.9700	+10.770%	2	117	+6.190%
2025-01-16	139.2000	139.2000	139.0000	139.0000	+1.120%	2	115	+17.626%
2025-01-15	137.5800	137.5800	137.4600	137.4600	-12.003%	4	116	+18.944%
2024-12-20	156.2100	156.2100	156.2100	156.2100	+0.437%	100	117	+4.667%
2024-12-18	163.0000	163.0000	155.5300	155.5300	-1.376%	86	217	+5.124%
2024-12-16	157.7000	157.7000	157.7000	157.7000	+0.542%	1	133	+3.678%
2024-12-09	157.7600	157.7600	156.8500	156.8500	+17.702%	3	133	+4.240%
2024-11-18	133.2600	133.2600	133.2600	133.2600	-4.528%	1	133	+22.692%
2024-11-14	139.5800	139.5800	139.5800	139.5800	+4.312%	1	134	+17.137%
2024-11-06	133.8100	133.8900	133.8100	133.8100	+6.224%	4	134	+22.188%
2024-10-31	125.9700	125.9700	125.9700	125.9700	-7.259%	1	135	+29.793%
2024-10-09	136.7700	136.7700	135.8300	135.8300	-6.665%	2	135	+20.371%
2024-09-24	145.5300	145.5300	145.5300	145.5300	+12.153%	100	136	+12.348%
2024-09-03	129.7600	129.7600	129.7600	129.7600	-5.766%	2	36	+26.002%
2024-08-23	137.7000	137.7000	137.7000	137.7000	-2.458%	18	35	+18.736%
2024-08-20	141.1700	141.1700	141.1700	141.1700	+11.429%	9	39	+15.818%
2024-08-06	126.6900	126.6900	126.6900	126.6900	+2.169%	1	39	+29.055%
2024-08-05	118.1000	124.0000	118.1000	124.0000	-11.605%	2	38	+31.855%
2024-07-30	139.7200	140.2800	139.7200	140.2800	-18.890%	2	38	+16.553%
2024-07-12	171.2500	173.4000	171.2500	172.9500	+1.437%	6	38	-5.464%
2024-07-11	170.6300	170.6300	170.5000	170.5000	-2.610%	3	37	-4.106%
2024-07-02	175.0700	175.0700	175.0700	175.0700	+1.197%	1	34	-6.609%
2024-06-26	173.0000	173.0000	173.0000	173.0000	+2.337%	1	33	-5.491%
2024-06-21	169.0500	169.0500	169.0500	169.0500	+15.788%	2	32	-3.283%
2024-06-05	146.0000	146.0000	146.0000	146.0000	+2.817%	1	32	+11.986%
2024-06-03	142.0000	142.0000	142.0000	142.0000	-2.606%	1	33	+15.141%
2024-05-30	145.8000	145.8000	145.8000	145.8000	-5.140%	1	33	+12.140%
2024-05-28	153.7000	153.7000	153.7000	153.7000	+21.167%	2	33	+6.376%
2024-04-25	124.3700	126.8500	124.3700	126.8500	-3.536%	2	35	+28.892%
2024-04-22	131.1500	131.5000	131.1500	131.5000	-14.181%	6	33	+24.335%
2024-04-15	153.2300	153.2300	153.2300	153.2300	+0.756%	1	32	+6.702%
2024-04-04	152.0800	152.0800	152.0800	152.0800	+4.587%	2	33	+7.509%
2024-03-27	145.4100	145.4100	145.4100	145.4100	-4.555%	1	33	+12.441%
2024-03-26	152.3500	152.3500	152.3500	152.3500	+1.061%	1	33	+7.319%
2024-03-25	150.7500	150.7500	150.7500	150.7500	+6.162%	1	33	+8.458%
2024-03-15	142.0000	142.0000	142.0000	142.0000	-7.341%	4	33	+15.141%
2024-03-14	153.2500	153.2500	153.2500	153.2500	+15.660%	2	33	+6.688%
2024-03-06	132.5000	132.5000	132.5000	132.5000	+1.533%	1	34	+23.396%
2024-03-05	130.5000	130.5000	130.5000	130.5000	-5.585%	1	33	+25.287%
2024-02-26	138.2200	138.2200	138.2200	138.2200	+0.385%	3	32	+18.290%
2024-02-22	137.6900	137.6900	137.6900	137.6900	+5.131%	3	32	+18.745%
2024-02-20	130.9700	130.9700	130.9700	130.9700	-1.895%	1	32	+24.838%
2024-02-16	133.5000	133.5000	133.5000	133.5000	-2.284%	8	28	+22.472%
2024-02-13	136.6200	136.6200	136.6200	136.6200	-1.521%	5	28	+19.675%
2024-02-08	138.7300	138.7300	138.7300	138.7300	+4.074%	1	28	+17.855%
2024-02-05	133.3000	133.3000	133.3000	133.3000	+0.642%	1	28	+22.656%
2024-02-01	132.4500	132.4500	132.4500	132.4500	+0.341%	5	28	+23.443%
2024-01-26	132.0000	132.0000	132.0000	132.0000	+0.571%	1	33	+23.864%
2024-01-25	132.0000	132.0000	131.2500	131.2500	-0.190%	4	33	+24.571%
2024-01-24	131.5000	131.5000	131.5000	131.5000	+5.614%	3	29	+24.335%
2024-01-22	126.0000	126.0000	124.5100	124.5100	-0.392%	8	29	+31.315%
2024-01-19	125.0000	125.0000	125.0000	125.0000	+2.855%	3	26	+30.800%
2024-01-18	121.5300	121.5300	121.5300	121.5300	+1.191%	1	24	+34.535%
2024-01-17	120.1000	120.1000	120.1000	120.1000	+2.126%	1	23	+36.137%
2024-01-12	117.5000	117.6000	117.3700	117.6000	+1.995%	3	22	+39.031%
2024-01-11	115.3000	115.3000	115.3000	115.3000	-1.872%	2	22	+41.804%
2024-01-10	116.4700	117.5000	116.4700	117.5000	+9.191%	2	21	+39.149%
2024-01-09	107.4500	107.6100	107.4500	107.6100	+2.000%	10	19	+51.938%
2024-01-08	105.5000	105.5000	105.5000	105.5000	0.000%	14	14	+54.976%