Dark

MSFT20261218C335
MSFT Dec 18 2026 335.00 Call (MSFT261218C00335000)
option OPRA

EOD

Sep 28, 2026

180.33-1.346%(-2.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	180.3300	180.3300	180.3300	180.3300	-1.346%	1	275	0.000%
2026-09-25	182.7800	182.7900	182.7800	182.7900	+12.521%	72	274	-1.346%
2026-09-18	162.4500	162.4500	162.4500	162.4500	-1.831%	1	267	+11.006%
2026-09-17	165.4800	165.4800	165.4800	165.4800	-1.488%	1	266	+8.974%
2026-09-15	167.9800	167.9800	167.9800	167.9800	-6.631%	60	267	+7.352%
2026-08-28	179.9100	179.9100	179.9100	179.9100	+9.023%	1	207	+0.233%
2026-08-14	165.0200	165.0200	165.0200	165.0200	-4.558%	50	206	+9.278%
2026-08-07	172.8000	172.9000	172.8000	172.9000	+7.391%	2	206	+4.297%
2026-08-05	160.9500	161.0000	160.9500	161.0000	-3.823%	2	207	+12.006%
2026-08-04	165.8100	167.4000	165.8100	167.4000	+8.596%	17	206	+7.724%
2026-08-03	154.1000	154.1500	154.1000	154.1500	+15.598%	2	221	+16.983%
2026-07-31	133.1700	133.4500	133.1700	133.3500	+4.180%	11	221	+35.231%
2026-07-30	119.8100	128.0000	118.7000	128.0000	+61.006%	24	227	+40.883%
2026-07-28	79.5000	79.5000	79.5000	79.5000	-1.119%	5	232	+126.830%
2026-07-21	79.8000	80.4000	79.8000	80.4000	-1.772%	4	232	+124.291%
2026-07-16	80.1200	82.9500	79.5000	81.8500	+17.787%	9	232	+120.318%
2026-07-14	69.4900	69.4900	69.4900	69.4900	-6.095%	3	235	+159.505%
2026-07-13	74.3000	74.3000	74.0000	74.0000	+1.370%	7	235	+143.689%
2026-07-10	73.0000	73.0000	73.0000	73.0000	+11.027%	1	236	+147.027%
2026-07-09	65.7500	65.7500	65.7500	65.7500	-4.141%	1	237	+174.266%
2026-07-08	68.2000	68.5900	68.2000	68.5900	-3.394%	4	237	+162.910%
2026-07-06	71.0000	71.0000	71.0000	71.0000	-5.748%	1	237	+153.986%
2026-07-02	73.1500	76.0000	73.0500	75.3300	+6.927%	7	241	+139.387%
2026-07-01	66.5500	72.4000	66.5500	70.4500	+16.254%	42	241	+155.969%
2026-06-30	61.2500	61.2500	60.6000	60.6000	+1.986%	6	251	+197.574%
2026-06-29	59.4100	59.4200	59.4100	59.4200	-5.698%	2	251	+203.484%
2026-06-26	53.9600	63.0100	53.9600	63.0100	+24.624%	4	251	+186.193%
2026-06-25	51.0000	52.3200	49.0700	50.5600	-19.233%	22	251	+256.665%
2026-06-24	63.5000	63.5000	62.6000	62.6000	+0.449%	3	243	+188.067%
2026-06-23	61.0000	62.3200	61.0000	62.3200	+7.448%	6	243	+189.361%
2026-06-22	67.3500	67.3500	58.0000	58.0000	-11.437%	10	238	+210.914%
2026-06-18	65.3200	66.1500	63.9500	65.4900	-4.700%	14	231	+175.355%
2026-06-17	70.7000	70.7000	68.7200	68.7200	-10.753%	4	231	+162.413%
2026-06-16	77.0000	77.0000	77.0000	77.0000	-6.667%	1	231	+134.195%
2026-06-15	81.5000	82.5000	81.5000	82.5000	+12.628%	2	230	+118.582%
2026-06-12	70.8000	74.7000	70.5700	73.2500	-0.204%	46	228	+146.184%
2026-06-11	75.0000	75.0000	72.9100	73.4000	-21.497%	13	204	+145.681%
2026-06-08	93.5000	93.5000	93.5000	93.5000	-32.457%	1	198	+92.866%
2026-06-01	138.4300	138.4300	138.4300	138.4300	+28.772%	47	197	+30.268%
2026-05-28	107.5000	107.5000	107.5000	107.5000	+7.285%	1	150	+67.749%
2026-05-22	100.2000	100.2000	100.2000	100.2000	+1.212%	1	150	+79.970%
2026-05-21	98.0000	99.0000	98.0000	99.0000	-1.980%	3	150	+82.152%
2026-05-20	101.0000	101.0000	101.0000	101.0000	+2.278%	1	150	+78.545%
2026-05-19	110.0000	110.0000	98.7500	98.7500	-2.948%	4	147	+82.613%
2026-05-18	101.7500	101.7500	101.7500	101.7500	-2.482%	1	147	+77.229%
2026-05-15	104.3400	104.3400	104.3400	104.3400	+12.788%	3	147	+72.829%
2026-05-14	92.6000	92.6000	92.5100	92.5100	-11.091%	6	149	+94.930%
2026-05-07	107.1300	107.1300	103.1300	104.0500	+8.385%	3	149	+73.311%
2026-05-04	96.0000	96.0000	96.0000	96.0000	+12.268%	1	149	+87.844%
2026-04-30	91.0700	91.0700	85.5100	85.5100	-19.732%	2	149	+110.888%
2026-04-29	106.5300	106.5300	106.5300	106.5300	+3.177%	1	150	+69.276%
2026-04-27	103.2500	103.2500	103.2500	103.2500	+3.436%	1	151	+74.654%
2026-04-20	101.9200	101.9200	99.8200	99.8200	-0.180%	3	152	+80.655%
2026-04-16	100.2000	100.2000	100.0000	100.0000	+2.564%	2	152	+80.330%
2026-04-15	93.0000	97.5000	93.0000	97.5000	+21.344%	2	153	+84.954%
2026-04-14	80.3500	80.3500	80.3500	80.3500	+11.365%	2	154	+124.431%
2026-04-13	72.1500	72.1500	72.1500	72.1500	+14.889%	1	152	+149.938%
2026-04-07	63.2500	63.2700	62.8000	62.8000	-4.921%	3	152	+187.150%
2026-04-06	66.0500	66.0500	66.0500	66.0500	+7.102%	1	151	+173.020%
2026-04-02	61.6700	61.6700	61.6700	61.6700	+8.861%	1	152	+192.411%
2026-03-30	59.9800	59.9800	56.6500	56.6500	-11.095%	7	152	+218.323%
2026-03-26	63.7200	63.7200	63.7200	63.7200	-7.706%	12	151	+183.004%
2026-03-25	69.0400	69.0400	69.0400	69.0400	+0.232%	1	139	+161.196%
2026-03-24	68.6000	68.8800	68.6000	68.8800	-9.725%	2	140	+161.803%
2026-03-23	76.3000	76.3000	76.3000	76.3000	-0.170%	15	139	+136.343%
2026-03-20	76.4300	76.4300	76.4300	76.4300	-3.253%	1	124	+135.941%
2026-03-19	79.7000	79.7000	79.0000	79.0000	-8.808%	11	123	+128.266%
2026-03-18	86.6300	86.6300	86.6300	86.6300	-1.680%	1	117	+108.161%
2026-03-13	88.1100	88.1100	88.1100	88.1100	-11.162%	2	116	+104.665%
2026-03-05	95.3800	99.1800	95.3800	99.1800	+11.714%	2	116	+81.821%
2026-03-02	88.7800	88.7800	88.7800	88.7800	+11.884%	1	115	+103.120%
2026-02-23	79.3500	79.3500	79.3500	79.3500	-10.993%	1	115	+127.259%
2026-02-19	90.7000	90.7000	89.1500	89.1500	-7.950%	4	114	+102.277%
2026-02-11	96.8500	96.8500	96.8500	96.8500	+11.067%	3	114	+86.195%
2026-02-06	87.2000	87.2000	87.2000	87.2000	+1.336%	1	113	+106.800%
2026-02-05	92.6600	92.6600	85.9500	86.0500	-23.579%	6	114	+109.564%
2026-01-30	112.6000	112.6000	112.6000	112.6000	+1.993%	1	113	+60.151%
2026-01-29	114.1700	114.1700	110.4000	110.4000	-21.086%	16	112	+63.342%
2026-01-14	139.9000	139.9000	139.9000	139.9000	-16.353%	1	97	+28.899%
2026-01-07	167.2500	167.2500	167.2500	167.2500	-1.240%	1	96	+7.821%
2025-12-24	169.3500	169.3500	169.3500	169.3500	+7.456%	1	96	+6.484%
2025-12-15	157.6000	157.6000	157.6000	157.6000	-9.232%	4	96	+14.423%
2025-12-09	173.6300	173.6300	173.6300	173.6300	-10.297%	10	92	+3.859%
2025-10-14	193.5600	193.5600	193.5600	193.5600	+2.035%	1	96	-6.835%
2025-08-27	189.7000	189.7000	189.7000	189.7000	-14.742%	5	95	-4.939%
2025-08-04	222.5000	222.5000	222.5000	222.5000	+13.434%	25	91	-18.953%
2025-07-18	196.1500	196.1500	196.1500	196.1500	+1.991%	5	91	-8.065%
2025-07-15	192.3200	192.3200	192.3200	192.3200	+1.837%	11	86	-6.234%
2025-07-11	188.8500	188.8500	188.8500	188.8500	-0.605%	1	75	-4.512%
2025-07-09	190.0000	190.0000	190.0000	190.0000	+3.996%	1	75	-5.089%
2025-07-08	182.7000	182.7000	182.7000	182.7000	-1.541%	1	74	-1.297%
2025-07-07	185.5600	185.5600	185.5600	185.5600	+22.071%	1	74	-2.818%
2025-05-20	152.1800	152.1800	152.0100	152.0100	+2.640%	2	75	+18.630%
2025-05-14	148.0000	148.1000	148.0000	148.1000	+16.431%	2	74	+21.762%
2025-05-01	127.4500	127.4500	127.2000	127.2000	+35.018%	2	73	+41.769%
2025-04-30	94.2100	94.2100	94.2100	94.2100	+10.058%	5	74	+91.413%
2025-04-03	85.6000	85.6000	85.6000	85.6000	-4.251%	1	75	+110.666%
2025-04-02	89.4000	89.4000	89.4000	89.4000	-5.497%	5	75	+101.711%
2025-03-20	94.5000	94.6000	94.5000	94.6000	+0.053%	2	75	+90.624%
2025-03-19	94.4000	94.5500	94.4000	94.5500	+1.123%	10	75	+90.724%
2025-03-13	93.5000	93.5000	93.5000	93.5000	-17.257%	1	76	+92.866%
2025-02-14	113.0000	113.0000	113.0000	113.0000	-4.221%	2	76	+59.584%
2025-02-10	117.9800	117.9800	117.9800	117.9800	+1.019%	1	76	+52.848%
2025-02-03	116.8800	116.9100	116.4000	116.7900	-2.716%	4	76	+54.405%
2025-01-30	120.0500	120.0500	120.0500	120.0500	-17.661%	9	77	+50.212%
2025-01-23	145.8000	145.8000	145.8000	145.8000	+9.665%	1	77	+23.683%
2025-01-16	132.9500	132.9500	132.9500	132.9500	+8.531%	5	77	+35.637%
2025-01-14	122.5000	122.5000	122.5000	122.5000	-8.854%	1	77	+47.208%
2024-12-30	134.4000	134.4000	134.4000	134.4000	-4.782%	1	77	+34.174%
2024-12-23	141.1500	141.1500	141.1500	141.1500	-5.900%	1	77	+27.758%
2024-12-09	150.0000	150.0000	150.0000	150.0000	+9.489%	1	77	+20.220%
2024-12-03	137.0000	137.0000	137.0000	137.0000	+7.959%	1	77	+31.628%
2024-11-29	126.9000	126.9000	126.9000	126.9000	+2.620%	2	78	+42.104%
2024-11-22	123.6600	123.6600	123.6600	123.6600	+4.179%	40	79	+45.827%
2024-11-04	118.7000	118.7000	118.7000	118.7000	-6.975%	1	79	+51.921%
2024-10-04	127.6000	127.6000	127.6000	127.6000	+6.635%	2	80	+41.324%
2024-09-06	119.6600	119.6600	119.6600	119.6600	-7.060%	50	79	+50.702%
2024-08-26	128.7500	128.7500	128.7500	128.7500	-1.718%	9	54	+40.062%
2024-08-23	131.0000	131.0000	131.0000	131.0000	+6.288%	18	63	+37.656%
2024-08-12	123.2500	123.2500	123.2500	123.2500	-7.678%	5	54	+46.312%
2024-08-01	133.4500	133.7000	133.4500	133.5000	-0.581%	12	49	+35.079%
2024-07-31	134.2800	134.2800	134.2800	134.2800	-0.097%	4	44	+34.294%
2024-07-30	134.4100	134.4100	134.4100	134.4100	-1.891%	1	44	+34.164%
2024-07-26	137.0000	137.0000	137.0000	137.0000	-0.573%	2	43	+31.628%
2024-07-25	136.1200	137.7900	136.1200	137.7900	-2.415%	10	43	+30.873%
2024-07-24	141.3800	141.3800	141.2000	141.2000	-19.544%	9	43	+27.712%
2024-07-08	175.5000	175.5000	175.5000	175.5000	-0.959%	2	34	+2.752%
2024-07-05	177.2000	177.2000	177.2000	177.2000	+5.163%	2	34	+1.766%
2024-07-02	168.3000	168.5000	168.3000	168.5000	+1.628%	3	32	+7.021%
2024-06-28	164.0700	165.8000	164.0700	165.8000	+0.540%	12	31	+8.764%
2024-06-27	168.0000	168.0000	164.9100	164.9100	+1.483%	8	33	+9.351%
2024-06-26	162.5000	162.5000	162.5000	162.5000	+0.068%	1	31	+10.972%
2024-06-25	161.3000	162.8400	160.7300	162.3900	+0.179%	9	30	+11.047%
2024-06-21	162.1000	162.1000	162.1000	162.1000	+0.093%	3	29	+11.246%
2024-06-17	161.9500	161.9500	161.9500	161.9500	+5.292%	3	30	+11.349%
2024-06-13	153.8100	153.8100	153.8100	153.8100	+6.909%	1	28	+17.242%
2024-06-11	143.8700	143.8700	143.8700	143.8700	+0.049%	1	28	+25.342%
2024-06-10	144.3000	144.3000	143.8000	143.8000	+5.056%	4	28	+25.403%
2024-06-05	136.8800	136.8800	136.8800	136.8800	+1.528%	5	28	+31.743%
2024-05-31	134.8200	134.8200	134.8200	134.8200	-6.511%	2	28	+33.756%
2024-05-23	143.4500	144.2100	143.4500	144.2100	+7.780%	2	29	+25.047%
2024-05-14	133.8000	133.8000	133.8000	133.8000	+2.200%	2	29	+34.776%
2024-04-26	130.9200	130.9200	130.9200	130.9200	-9.209%	2	29	+37.741%
2024-04-08	144.2000	144.2000	144.2000	144.2000	+2.277%	3	28	+25.055%
2024-04-02	140.9900	140.9900	140.9900	140.9900	+0.844%	20	25	+27.903%
2024-03-27	139.8100	139.8100	139.8100	139.8100	+5.629%	1	5	+28.982%
2024-02-22	132.3600	132.3600	132.3600	132.3600	+3.060%	1	5	+36.242%
2024-02-15	128.4300	128.4300	128.4300	128.4300	-6.732%	1	6	+40.411%
2024-02-09	137.7000	137.7000	137.7000	137.7000	+3.223%	1	6	+30.959%
2024-02-07	133.4000	133.4000	133.4000	133.4000	+1.514%	1	6	+35.180%
2024-02-02	131.4100	131.4100	131.4100	131.4100	+6.837%	3	19	+37.227%
2024-01-31	123.0000	123.0000	123.0000	123.0000	-5.428%	13	19	+46.610%
2024-01-30	130.0600	130.0600	130.0600	130.0600	+5.972%	3	19	+38.651%
2024-01-25	127.6800	127.6800	122.7300	122.7300	+2.600%	17	19	+46.932%
2024-01-22	119.8900	119.8900	119.6200	119.6200	-0.656%	3	4	+50.752%
2024-01-19	120.4100	120.4100	120.4100	120.4100	+21.186%	1	2	+49.763%
2024-01-08	99.3600	99.3600	99.3600	99.3600	0.000%	1	1	+81.492%