Dark

MSFT20261218C330
MSFT Dec 18 2026 330.00 Call (MSFT261218C00330000)
option OPRA

EOD

Sep 28, 2026

185.18-1.290%(-2.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	185.1800	185.1800	185.1800	185.1800	-1.290%	1	204	0.000%
2026-09-25	187.6000	187.6000	187.6000	187.6000	+8.747%	11	205	-1.290%
2026-09-23	172.5100	172.5100	172.5100	172.5100	+3.547%	4	194	+7.345%
2026-09-10	166.8000	166.8000	166.6000	166.6000	-4.800%	50	194	+11.152%
2026-09-04	175.4500	175.6000	175.0000	175.0000	+7.263%	51	252	+5.817%
2026-08-24	163.1500	163.1500	163.1500	163.1500	+2.385%	5	252	+13.503%
2026-08-21	159.3500	159.3500	159.3500	159.3500	-7.177%	100	252	+16.210%
2026-08-14	171.6700	171.6700	171.6700	171.6700	-3.154%	1	169	+7.870%
2026-08-11	177.2600	177.2600	177.2600	177.2600	+2.492%	1	169	+4.468%
2026-08-06	168.7000	172.9500	168.7000	172.9500	+4.312%	3	169	+7.071%
2026-08-05	167.4000	167.4000	165.6500	165.8000	-2.774%	4	169	+11.689%
2026-08-04	166.6500	172.0000	166.5000	170.5300	+2.513%	53	169	+8.591%
2026-08-03	164.1600	166.3500	162.4000	166.3500	+19.111%	58	148	+11.320%
2026-07-31	134.0700	140.4000	134.0700	139.6600	+7.971%	44	167	+32.593%
2026-07-30	124.6200	133.5300	122.6500	129.3500	+66.367%	44	209	+43.162%
2026-07-28	77.8000	77.8000	77.7500	77.7500	+4.041%	20	218	+138.174%
2026-07-27	74.7300	74.7300	74.7300	74.7300	+7.494%	1	210	+147.799%
2026-07-23	69.2600	69.5200	69.2600	69.5200	-8.647%	3	210	+166.369%
2026-07-22	76.1100	76.1100	76.1000	76.1000	-6.235%	2	211	+143.338%
2026-07-17	79.3600	81.1600	79.3600	81.1600	-3.975%	2	211	+128.167%
2026-07-16	82.9500	84.5200	82.9500	84.5200	+3.262%	5	209	+119.096%
2026-07-15	83.5500	83.5500	81.7500	81.8500	+3.346%	11	209	+126.243%
2026-07-13	77.9000	79.2000	77.9000	79.2000	+18.209%	2	215	+133.813%
2026-07-09	67.0000	67.0000	67.0000	67.0000	-8.219%	1	216	+176.388%
2026-07-08	71.0000	73.0000	71.0000	73.0000	-8.636%	2	215	+153.671%
2026-07-07	79.9000	79.9000	79.9000	79.9000	+7.827%	1	214	+131.765%
2026-07-06	76.3500	76.3500	74.1000	74.1000	-6.581%	8	215	+149.906%
2026-07-02	78.0500	79.5400	76.2300	79.3200	+3.013%	9	213	+133.459%
2026-07-01	75.6800	77.0000	74.4400	77.0000	+20.407%	26	213	+140.494%
2026-06-30	63.5000	63.9500	62.6000	63.9500	+1.508%	7	212	+189.570%
2026-06-29	68.6400	68.6400	63.0000	63.0000	-6.250%	33	207	+193.937%
2026-06-26	58.4500	67.2000	58.4500	67.2000	+29.430%	11	190	+175.565%
2026-06-25	54.1000	54.1000	49.4100	51.9200	-17.074%	43	190	+256.664%
2026-06-24	67.1100	67.1100	62.6100	62.6100	-4.368%	19	189	+195.767%
2026-06-23	67.0000	67.0000	65.4700	65.4700	+6.282%	9	193	+182.847%
2026-06-22	70.0000	70.0000	61.6000	61.6000	-10.595%	9	190	+200.617%
2026-06-18	70.9300	70.9300	68.8800	68.9000	+0.584%	10	182	+168.766%
2026-06-17	76.4200	76.4200	68.5000	68.5000	-15.139%	7	182	+170.336%
2026-06-16	81.3500	81.3500	79.9500	80.7200	-7.218%	33	182	+129.410%
2026-06-15	85.3000	87.0000	85.3000	87.0000	+12.884%	2	150	+112.851%
2026-06-12	74.0500	77.0700	74.0500	77.0700	-1.696%	7	149	+140.275%
2026-06-11	80.8500	80.9000	78.3000	78.4000	-13.217%	25	149	+136.199%
2026-06-09	94.1100	94.1100	90.3300	90.3400	-7.722%	3	146	+104.981%
2026-06-08	97.9000	97.9000	94.8400	97.9000	-10.594%	46	148	+89.152%
2026-06-03	115.0600	115.0600	109.5000	109.5000	-22.379%	3	137	+69.114%
2026-06-01	145.0000	145.0000	141.0700	141.0700	+7.384%	15	138	+31.268%
2026-05-29	121.7700	131.3700	121.7700	131.3700	+19.319%	4	138	+40.961%
2026-05-28	110.1000	110.1000	110.1000	110.1000	+6.966%	5	139	+68.193%
2026-05-22	107.9000	107.9000	102.2100	102.9300	-0.762%	6	142	+79.909%
2026-05-21	103.7200	103.7200	103.7200	103.7200	-0.936%	1	141	+78.538%
2026-05-20	98.8500	105.0000	97.9100	104.7000	+1.898%	25	141	+76.867%
2026-05-19	110.0000	110.0000	102.7500	102.7500	-3.756%	4	124	+80.224%
2026-05-18	104.2500	106.7600	104.2500	106.7600	-2.055%	4	124	+73.454%
2026-05-15	103.2500	109.4200	103.2500	109.0000	+22.541%	8	124	+69.890%
2026-05-14	88.9500	88.9500	88.9500	88.9500	-2.681%	1	126	+108.184%
2026-05-13	88.1800	91.4000	88.1800	91.4000	-10.392%	7	121	+102.604%
2026-05-08	99.5000	102.0000	99.5000	102.0000	+3.480%	3	121	+81.549%
2026-05-06	98.5700	98.5700	98.5700	98.5700	+8.319%	2	119	+87.866%
2026-04-30	92.1900	92.1900	91.0000	91.0000	-19.219%	6	118	+103.495%
2026-04-28	112.6500	112.6500	112.6500	112.6500	+4.791%	1	121	+64.385%
2026-04-27	106.4000	107.5000	106.4000	107.5000	+0.158%	4	121	+72.260%
2026-04-24	107.3300	107.3300	107.3300	107.3300	+3.252%	1	123	+72.533%
2026-04-23	103.9500	103.9500	103.9500	103.9500	-11.101%	1	124	+78.143%
2026-04-22	116.9300	116.9300	116.9300	116.9300	+11.628%	1	125	+58.368%
2026-04-21	104.7500	104.7500	104.7500	104.7500	-3.009%	1	125	+76.783%
2026-04-20	108.0000	108.0000	108.0000	108.0000	-2.483%	1	125	+71.463%
2026-04-17	110.7500	110.7500	110.7500	110.7500	+15.101%	1	125	+67.205%
2026-04-15	95.3600	96.2200	95.3600	96.2200	+14.411%	3	124	+92.455%
2026-04-14	83.0500	86.0500	83.0500	84.1000	+14.969%	6	124	+120.190%
2026-04-13	67.6500	73.1500	67.6500	73.1500	+7.179%	3	123	+153.151%
2026-04-10	68.4500	70.3000	68.2500	68.2500	+1.987%	3	124	+171.326%
2026-04-09	67.0700	67.1000	66.9200	66.9200	-7.646%	14	121	+176.718%
2026-04-08	72.6500	72.6500	72.4600	72.4600	+10.542%	3	128	+155.562%
2026-04-07	66.7400	66.7400	65.5500	65.5500	-3.843%	3	131	+182.502%
2026-04-06	69.3400	69.3400	68.1700	68.1700	+1.822%	3	128	+171.644%
2026-04-01	69.8500	69.8500	66.9500	66.9500	-3.391%	11	125	+176.594%
2026-03-31	65.3500	69.3000	64.5000	69.3000	+13.051%	7	119	+167.215%
2026-03-30	61.5000	63.6300	60.9500	61.3000	+2.543%	33	115	+202.088%
2026-03-27	60.6000	61.8500	59.7800	59.7800	-9.411%	17	116	+209.769%
2026-03-26	70.5500	70.5500	65.9900	65.9900	-5.715%	26	121	+180.618%
2026-03-25	69.9900	69.9900	69.9900	69.9900	-0.413%	1	111	+164.581%
2026-03-24	70.2800	70.2800	70.2800	70.2800	-10.993%	1	110	+163.489%
2026-03-23	79.4000	79.4000	78.9600	78.9600	+1.504%	2	109	+134.524%
2026-03-20	77.8200	77.8200	77.7900	77.7900	-5.250%	3	109	+138.051%
2026-03-19	82.9500	82.9500	82.1000	82.1000	-9.442%	15	107	+125.554%
2026-03-16	89.0000	90.6600	89.0000	90.6600	-7.111%	4	118	+104.258%
2026-03-09	97.6000	97.6000	97.6000	97.6000	-1.860%	2	121	+89.734%
2026-03-05	99.4500	99.4500	99.4500	99.4500	-0.550%	1	121	+86.204%
2026-03-04	100.0000	100.0000	100.0000	100.0000	+12.994%	2	121	+85.180%
2026-02-27	88.5000	88.5000	88.5000	88.5000	-10.079%	2	121	+109.243%
2026-02-26	98.4200	98.4200	98.4200	98.4200	+16.958%	1	121	+88.153%
2026-02-24	80.3500	84.2000	80.3500	84.1500	-0.131%	7	122	+120.059%
2026-02-23	84.2700	84.2700	84.2600	84.2600	-7.792%	3	120	+119.772%
2026-02-20	91.3800	91.3800	91.3800	91.3800	-3.740%	1	119	+102.648%
2026-02-19	94.9300	94.9300	94.9300	94.9300	+4.365%	1	119	+95.070%
2026-02-17	90.9600	90.9600	90.9600	90.9600	-6.072%	2	119	+103.584%
2026-02-11	96.8400	96.8400	96.8400	96.8400	-13.023%	1	121	+91.223%
2026-02-10	111.3400	111.3400	111.3400	111.3400	+8.150%	1	120	+66.319%
2026-02-09	100.2100	102.9500	100.2100	102.9500	+11.297%	2	120	+79.874%
2026-02-06	92.5000	92.5000	92.5000	92.5000	-3.966%	1	118	+100.195%
2026-02-05	96.3200	96.3200	96.3200	96.3200	-7.942%	5	117	+92.255%
2026-02-04	104.6300	104.6300	104.6300	104.6300	+2.378%	1	112	+76.986%
2026-02-03	103.1600	103.1600	102.2000	102.2000	-12.650%	12	112	+81.194%
2026-02-02	117.0000	117.0000	117.0000	117.0000	+2.344%	1	111	+58.274%
2026-01-29	120.0000	120.0000	114.3200	114.3200	-20.699%	4	110	+61.984%
2026-01-15	144.1600	144.1600	144.1600	144.1600	-16.113%	3	108	+28.454%
2025-12-29	171.8500	171.8500	171.8500	171.8500	-0.296%	1	107	+7.757%
2025-12-24	172.3600	172.3600	172.3600	172.3600	+0.501%	5	112	+7.438%
2025-12-19	171.5000	171.5000	171.5000	171.5000	+2.053%	1	112	+7.977%
2025-12-04	168.0500	168.0500	168.0500	168.0500	-3.475%	1	112	+10.193%
2025-12-01	174.1000	174.1000	174.1000	174.1000	-5.097%	1	112	+6.364%
2025-11-07	183.4500	183.4500	183.4500	183.4500	-2.269%	1	112	+0.943%
2025-11-06	187.7100	187.7100	187.7100	187.7100	-10.448%	39	113	-1.348%
2025-10-23	209.6100	209.6100	209.6100	209.6100	+7.719%	10	113	-11.655%
2025-08-27	194.5900	194.5900	194.5900	194.5900	-3.668%	1	103	-4.836%
2025-07-18	202.0000	202.0000	202.0000	202.0000	+3.484%	1	104	-8.327%
2025-07-16	195.2000	195.2000	195.2000	195.2000	+1.932%	5	104	-5.133%
2025-07-03	191.5000	191.5000	191.5000	191.5000	+0.837%	1	99	-3.300%
2025-06-27	189.9100	189.9100	189.9100	189.9100	+17.788%	1	99	-2.491%
2025-06-04	161.2300	161.2300	161.2300	161.2300	+2.950%	1	100	+14.855%
2025-05-19	157.2300	157.2300	156.6100	156.6100	+5.178%	10	100	+18.243%
2025-05-13	148.9000	148.9000	148.9000	148.9000	+51.939%	2	101	+24.365%
2025-04-30	98.0000	98.0000	98.0000	98.0000	-1.010%	1	101	+88.959%
2025-04-28	99.0000	99.0000	99.0000	99.0000	-0.101%	1	102	+87.051%
2025-04-25	99.1000	99.1000	99.1000	99.1000	+23.952%	2	101	+86.862%
2025-04-21	79.9500	79.9500	79.9500	79.9500	-11.354%	1	101	+131.620%
2025-04-10	90.1900	90.1900	90.1900	90.1900	+12.386%	39	101	+105.322%
2025-04-07	70.0000	80.2500	70.0000	80.2500	-15.721%	2	93	+130.754%
2025-04-02	93.1000	95.2200	93.1000	95.2200	+13.981%	2	93	+94.476%
2025-03-31	83.5400	83.5400	83.5400	83.5400	-14.624%	1	93	+121.666%
2025-03-20	97.7500	97.8500	97.7500	97.8500	+0.102%	10	92	+89.249%
2025-03-19	97.7500	97.8500	97.7500	97.7500	+2.121%	4	87	+89.442%
2025-03-10	95.7200	95.7200	95.7200	95.7200	-13.148%	1	85	+93.460%
2025-02-25	110.2100	110.2100	110.2100	110.2100	-8.059%	4	85	+68.025%
2025-02-07	119.8700	119.8700	119.8700	119.8700	-3.331%	30	85	+54.484%
2025-02-06	125.0500	125.0500	124.0000	124.0000	+3.766%	2	97	+49.339%
2025-02-05	119.5000	119.5000	119.5000	119.5000	-1.093%	1	98	+54.962%
2025-02-03	120.8200	120.8200	120.8200	120.8200	-2.146%	22	98	+53.269%
2025-01-30	122.9500	123.4700	122.9500	123.4700	-10.007%	2	98	+49.980%
2025-01-27	136.0800	137.2000	134.8400	137.2000	-9.826%	27	98	+34.971%
2025-01-22	152.1500	152.1500	152.1500	152.1500	+11.026%	1	98	+21.709%
2025-01-17	137.0400	137.0400	137.0400	137.0400	+0.950%	2	99	+35.128%
2025-01-15	135.7500	135.7500	135.7500	135.7500	+5.535%	2	99	+36.413%
2025-01-10	128.6300	128.6300	128.6300	128.6300	-3.864%	10	101	+43.963%
2025-01-07	133.8000	133.8000	133.8000	133.8000	-1.813%	3	104	+38.401%
2025-01-06	137.2100	137.4700	136.2700	136.2700	-5.368%	22	107	+35.892%
2024-12-23	144.0000	144.0000	144.0000	144.0000	-4.604%	1	107	+28.597%
2024-12-20	152.3500	152.3500	150.9500	150.9500	-0.671%	101	107	+22.676%
2024-12-19	151.9700	151.9700	151.9700	151.9700	+19.992%	1	207	+21.853%
2024-11-22	126.6500	126.6500	126.6500	126.6500	-2.928%	10	207	+46.214%
2024-11-06	130.4700	130.4700	130.4700	130.4700	+3.318%	38	207	+41.933%
2024-11-05	126.2800	126.2800	126.2800	126.2800	+3.508%	5	169	+46.642%
2024-10-31	122.0000	122.0000	122.0000	122.0000	-12.676%	1	169	+51.787%
2024-10-23	139.7100	139.7100	139.7100	139.7100	+13.355%	1	169	+32.546%
2024-10-07	123.2500	123.2500	123.2500	123.2500	-4.863%	12	169	+50.247%
2024-10-04	129.5500	129.5500	129.5500	129.5500	-8.716%	4	181	+42.941%
2024-09-24	141.9200	141.9200	141.9200	141.9200	-5.576%	100	183	+30.482%
2024-09-17	150.3000	150.3000	150.3000	150.3000	+16.394%	1	85	+23.207%
2024-08-27	128.9200	129.1300	128.9200	129.1300	-3.850%	2	85	+43.406%
2024-08-19	134.2200	134.3000	134.2200	134.3000	-3.102%	2	84	+37.885%
2024-08-15	138.6000	138.6000	138.6000	138.6000	+13.504%	1	83	+33.608%
2024-08-07	122.1100	122.1100	122.1100	122.1100	+2.244%	1	83	+51.650%
2024-08-05	119.4300	119.4300	119.4300	119.4300	-10.270%	1	83	+55.053%
2024-07-31	133.1000	133.1000	133.1000	133.1000	-4.724%	1	83	+39.128%
2024-07-25	136.0000	139.7000	136.0000	139.7000	-4.888%	7	83	+32.555%
2024-07-24	146.8800	146.8800	146.8800	146.8800	-11.625%	1	84	+26.076%
2024-07-15	166.2000	166.2000	166.2000	166.2000	-1.657%	3	84	+11.420%
2024-07-12	169.0000	169.0000	169.0000	169.0000	+0.237%	2	84	+9.574%
2024-06-28	168.5800	168.6000	168.5800	168.6000	-1.201%	100	83	+9.834%
2024-06-27	170.6800	170.6800	170.6500	170.6500	+0.875%	3	126	+8.515%
2024-06-26	169.2100	169.2100	169.1700	169.1700	+2.995%	2	127	+9.464%
2024-06-25	164.2500	164.2500	164.2500	164.2500	-0.291%	2	125	+12.743%
2024-06-24	164.7300	164.7300	164.7300	164.7300	-0.012%	1	123	+12.414%
2024-06-21	164.7500	164.7500	164.7500	164.7500	+5.508%	4	122	+12.401%
2024-06-13	156.1500	156.1500	156.1500	156.1500	+0.192%	2	122	+18.591%
2024-06-12	154.8500	155.8500	154.8500	155.8500	+15.977%	8	122	+18.819%
2024-06-04	134.3800	134.3800	134.3800	134.3800	+0.224%	3	117	+37.803%
2024-05-06	135.8000	135.8000	134.0800	134.0800	+0.971%	6	114	+38.112%
2024-04-23	132.7900	132.7900	132.7900	132.7900	+0.242%	1	114	+39.453%
2024-04-18	132.4700	132.4700	132.4700	132.4700	-4.381%	5	114	+39.790%
2024-04-17	138.5400	138.5400	138.5400	138.5400	-6.512%	4	109	+33.665%
2024-04-11	148.3500	148.3500	148.1900	148.1900	+2.306%	5	105	+24.961%
2024-04-10	144.8500	144.8500	144.8500	144.8500	-1.570%	50	100	+27.843%
2024-04-01	147.1600	147.1600	147.1600	147.1600	-0.129%	1	50	+25.836%
2024-03-25	147.3500	147.3500	147.3500	147.3500	+0.190%	1	51	+25.674%
2024-03-20	147.0700	147.0700	147.0700	147.0700	+6.341%	1	51	+25.913%
2024-03-13	138.3000	138.3000	138.3000	138.3000	+3.294%	1	51	+33.897%
2024-02-13	128.1300	134.0000	128.1300	133.8900	-5.036%	28	50	+38.308%
2024-02-09	140.9900	140.9900	140.9900	140.9900	+3.547%	1	24	+31.343%
2024-02-08	136.1600	136.1600	136.1600	136.1600	+0.665%	1	24	+36.002%
2024-02-02	132.0500	135.2600	131.4200	135.2600	+6.211%	15	23	+36.907%
2024-02-01	127.3500	127.3500	127.3500	127.3500	+1.232%	1	36	+45.410%
2024-01-31	128.6000	128.6000	125.5000	125.8000	-4.305%	27	35	+47.202%
2024-01-30	131.4600	131.4600	131.4600	131.4600	+0.497%	5	21	+40.864%
2024-01-25	131.2000	131.2000	130.8100	130.8100	+1.925%	4	16	+41.564%
2024-01-24	128.2400	128.3400	128.2400	128.3400	+3.995%	6	18	+44.289%
2024-01-23	123.4100	123.4100	123.4100	123.4100	-0.170%	1	16	+50.053%
2024-01-22	121.0000	123.6200	121.0000	123.6200	-0.065%	8	16	+49.798%
2024-01-19	122.2500	123.7000	122.2500	123.7000	+7.800%	3	22	+49.701%
2024-01-17	114.7500	114.7500	114.7500	114.7500	-1.797%	2	21	+61.377%
2024-01-16	118.0000	118.0000	116.8500	116.8500	+3.188%	10	21	+58.477%
2024-01-10	113.2400	113.2400	113.2400	113.2400	+6.329%	10	11	+63.529%
2024-01-09	106.5000	106.5000	106.5000	106.5000	0.000%	1	1	+73.878%