Dark

MSFT20261218C340
MSFT Dec 18 2026 340.00 Call (MSFT261218C00340000)
option OPRA

EOD

Aug 3, 2026

154.15+21.656%(+27.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	156.7700	156.7700	149.6500	154.1500	+21.656%	5	351	0.000%
2026-07-31	126.7100	126.7100	126.7100	126.7100	+3.521%	1	351	+21.656%
2026-07-30	118.0500	123.0000	112.6500	122.4000	+78.166%	11	351	+25.940%
2026-07-27	68.7000	68.7000	68.7000	68.7000	+9.797%	1	350	+124.381%
2026-07-23	63.5000	63.5300	62.5700	62.5700	-7.578%	3	350	+146.364%
2026-07-22	68.4500	68.4500	67.7000	67.7000	-12.589%	24	350	+127.696%
2026-07-21	77.4500	77.4500	77.4500	77.4500	+7.689%	1	348	+99.032%
2026-07-17	75.2000	76.0000	71.9200	71.9200	-10.235%	4	348	+114.335%
2026-07-16	81.4700	82.6200	80.1200	80.1200	+6.784%	4	348	+92.399%
2026-07-15	70.4000	76.4000	70.4000	75.0300	+12.069%	14	348	+105.451%
2026-07-14	67.7500	67.9000	66.9500	66.9500	+2.058%	7	346	+130.246%
2026-07-10	65.6000	65.6000	65.6000	65.6000	+2.741%	1	346	+134.985%
2026-07-09	63.8500	63.8500	63.8500	63.8500	-1.845%	2	346	+141.425%
2026-07-08	64.9000	65.0500	64.9000	65.0500	-5.793%	3	346	+136.972%
2026-07-06	68.1400	69.0500	68.0700	69.0500	-5.255%	13	345	+123.244%
2026-07-02	70.3800	72.8800	70.3800	72.8800	+8.614%	5	345	+111.512%
2026-07-01	66.6700	70.0900	66.6700	67.1000	+16.716%	14	345	+129.732%
2026-06-30	57.4900	57.4900	57.4900	57.4900	+0.577%	3	346	+168.134%
2026-06-29	57.1600	57.1600	57.1600	57.1600	-0.366%	1	344	+169.682%
2026-06-26	48.9000	57.3700	48.9000	57.3700	+23.509%	5	344	+168.694%
2026-06-25	49.6500	49.6500	45.0000	46.4500	-19.845%	33	341	+231.862%
2026-06-24	57.9500	57.9500	57.9500	57.9500	-1.946%	7	332	+166.005%
2026-06-23	60.5700	61.1000	58.1700	59.1000	+5.011%	20	327	+160.829%
2026-06-22	62.8000	62.8000	56.0400	56.2800	-9.518%	4	326	+173.898%
2026-06-18	62.0300	63.7000	60.7500	62.2000	-4.308%	92	301	+147.830%
2026-06-17	65.0000	65.0000	65.0000	65.0000	-10.776%	1	301	+137.154%
2026-06-16	72.8500	72.9000	72.8500	72.8500	-7.785%	21	301	+111.599%
2026-06-15	79.0000	79.0000	79.0000	79.0000	+13.262%	2	291	+95.127%
2026-06-12	67.0000	69.7500	66.5000	69.7500	-1.761%	22	291	+121.004%
2026-06-11	73.5000	73.5000	67.8000	71.0000	-13.467%	11	281	+117.113%
2026-06-10	82.0500	82.0500	82.0500	82.0500	+0.306%	2	277	+87.873%
2026-06-09	86.5000	86.5000	81.8000	81.8000	-18.200%	3	276	+88.447%
2026-06-05	100.0000	100.0000	100.0000	100.0000	-5.411%	1	274	+54.150%
2026-06-04	105.7200	105.7200	105.7200	105.7200	-20.714%	1	274	+45.810%
2026-06-01	133.3400	133.3400	133.3400	133.3400	+14.632%	4	274	+15.607%
2026-05-29	115.2000	118.0000	115.2000	116.3200	+14.039%	10	274	+32.522%
2026-05-28	101.3000	104.0000	101.3000	102.0000	+14.247%	3	274	+51.127%
2026-05-27	89.2800	89.2800	89.2800	89.2800	-6.021%	2	273	+72.659%
2026-05-21	100.5000	100.5000	95.0000	95.0000	-0.524%	3	273	+62.263%
2026-05-19	95.5000	95.5000	95.5000	95.5000	-4.078%	1	273	+61.414%
2026-05-18	99.5600	99.5600	99.5600	99.5600	+1.158%	4	271	+54.831%
2026-05-15	94.3500	98.4200	94.3500	98.4200	+10.584%	5	271	+56.625%
2026-05-14	81.3900	89.0000	81.3900	89.0000	+10.053%	2	275	+73.202%
2026-05-13	80.8700	80.8700	80.8700	80.8700	-7.893%	1	277	+90.615%
2026-05-11	87.8000	87.8000	87.8000	87.8000	-5.794%	1	277	+75.569%
2026-05-08	93.2000	93.2000	93.2000	93.2000	+7.028%	1	277	+65.397%
2026-05-05	87.0800	87.0800	87.0800	87.0800	-10.255%	1	277	+77.021%
2026-05-04	92.3300	97.0300	92.3300	97.0300	+4.897%	2	277	+58.868%
2026-05-01	91.2000	92.5000	91.2000	92.5000	-9.340%	2	276	+66.649%
2026-04-29	102.0300	102.0300	102.0300	102.0300	+0.078%	2	276	+51.083%
2026-04-24	98.3200	101.9500	98.3200	101.9500	+5.867%	3	278	+51.202%
2026-04-23	96.3000	96.3000	96.3000	96.3000	-4.036%	1	278	+60.073%
2026-04-20	100.3500	100.3500	100.3500	100.3500	+0.190%	2	277	+53.612%
2026-04-17	104.0000	104.0000	100.1600	100.1600	+0.775%	3	277	+53.904%
2026-04-16	94.0000	99.3900	94.0000	99.3900	+6.163%	2	277	+55.096%
2026-04-15	82.4500	93.6200	82.4500	93.6200	+23.754%	4	278	+64.655%
2026-04-14	77.6500	77.6500	75.6500	75.6500	+9.084%	3	277	+103.767%
2026-04-13	65.8000	69.3500	65.8000	69.3500	+15.583%	5	276	+122.278%
2026-04-10	60.0000	60.0000	60.0000	60.0000	-2.518%	1	276	+156.917%
2026-04-09	58.6700	61.5500	57.9000	61.5500	-5.642%	28	276	+150.447%
2026-04-08	66.4000	66.4000	65.2300	65.2300	+7.640%	2	278	+136.318%
2026-04-07	61.0000	61.0000	60.6000	60.6000	-1.463%	4	279	+154.373%
2026-04-06	62.8000	62.8000	61.3200	61.5000	-0.694%	9	279	+150.650%
2026-04-02	61.0000	61.9500	61.0000	61.9300	-1.417%	8	281	+148.910%
2026-04-01	61.0500	62.8200	61.0500	62.8200	+1.241%	4	281	+145.384%
2026-03-31	57.4800	62.0500	57.4800	62.0500	+15.549%	2	279	+148.429%
2026-03-30	54.5300	58.0800	53.7000	53.7000	-0.186%	11	280	+187.058%
2026-03-27	53.9000	53.9000	53.8000	53.8000	-8.968%	6	283	+186.524%
2026-03-26	63.6500	63.6500	59.1000	59.1000	-4.677%	4	279	+160.829%
2026-03-25	64.2000	64.2000	62.0000	62.0000	-2.285%	46	278	+148.629%
2026-03-24	66.4600	66.4600	63.4500	63.4500	-11.617%	3	272	+142.947%
2026-03-23	71.7900	71.7900	71.7900	71.7900	-1.116%	11	271	+114.723%
2026-03-20	72.6000	72.6000	72.6000	72.6000	-3.803%	1	271	+112.328%
2026-03-19	75.4700	75.4700	75.4700	75.4700	-17.248%	1	271	+104.253%
2026-03-12	91.2000	91.2000	91.2000	91.2000	+1.333%	5	270	+69.024%
2026-03-11	90.0000	90.0000	90.0000	90.0000	-1.596%	1	270	+71.278%
2026-03-10	91.4600	91.4600	91.4600	91.4600	-2.567%	1	270	+68.544%
2026-03-09	93.8700	93.8700	93.8700	93.8700	-2.523%	1	270	+64.216%
2026-03-06	96.3000	96.3000	96.3000	96.3000	+1.872%	1	272	+60.073%
2026-03-05	94.5300	94.5300	94.5300	94.5300	+0.886%	30	272	+63.070%
2026-03-04	89.6800	93.7000	89.6800	93.7000	+10.235%	5	242	+64.514%
2026-03-02	84.7000	85.2400	84.0000	85.0000	-1.938%	4	240	+81.353%
2026-02-25	86.6800	86.6800	86.6800	86.6800	+14.053%	2	240	+77.838%
2026-02-23	76.0000	76.0000	76.0000	76.0000	-9.524%	10	240	+102.829%
2026-02-17	84.0000	84.0000	84.0000	84.0000	-1.176%	7	230	+83.512%
2026-02-12	87.9500	87.9500	85.0000	85.0000	-4.516%	3	237	+81.353%
2026-02-11	88.5500	89.0200	88.5500	89.0200	-7.464%	2	239	+73.163%
2026-02-10	101.7400	102.8200	96.2000	96.2000	0.000%	4	238	+60.239%
2026-02-09	94.3500	96.2000	94.3500	96.2000	+17.074%	3	236	+60.239%
2026-02-06	84.0800	84.0800	82.1700	82.1700	-8.902%	2	233	+87.599%
2026-02-05	90.2000	90.2000	90.2000	90.2000	-8.203%	10	232	+70.898%
2026-02-04	98.2600	98.2600	98.2600	98.2600	+3.694%	1	232	+56.880%
2026-02-03	94.7600	94.7600	94.7600	94.7600	-10.688%	1	231	+62.674%
2026-02-02	106.1000	106.1000	106.1000	106.1000	-7.619%	2	231	+45.287%
2026-01-30	114.8500	114.8500	114.8500	114.8500	+1.655%	1	230	+34.219%
2026-01-29	111.0000	114.4000	106.7200	112.9800	-22.828%	153	231	+36.440%
2026-01-23	146.4000	146.4000	146.4000	146.4000	+7.292%	1	142	+5.294%
2026-01-15	136.4500	136.4500	136.4500	136.4500	+0.605%	1	142	+12.972%
2026-01-14	135.9200	135.9200	135.6300	135.6300	-8.973%	3	141	+13.655%
2026-01-05	149.0000	149.0000	149.0000	149.0000	-8.941%	10	138	+3.456%
2025-12-29	163.6300	163.6300	163.6300	163.6300	+0.276%	1	138	-5.794%
2025-12-23	163.1800	163.1800	163.1800	163.1800	+0.049%	5	139	-5.534%
2025-12-19	164.6400	164.6400	163.1000	163.1000	-0.122%	2	139	-5.487%
2025-12-10	163.3000	163.3000	163.3000	163.3000	+4.013%	1	137	-5.603%
2025-12-04	157.0000	157.0000	157.0000	157.0000	-7.035%	2	137	-1.815%
2025-11-19	168.8800	168.8800	168.8800	168.8800	-9.312%	3	135	-8.722%
2025-11-17	186.2200	186.2200	186.2200	186.2200	+4.536%	1	132	-17.222%
2025-11-06	178.1400	178.1400	178.1400	178.1400	-9.214%	1	133	-13.467%
2025-11-03	196.2200	196.2200	196.2200	196.2200	-2.378%	1	133	-21.440%
2025-10-30	204.1700	204.1700	201.0000	201.0000	+1.505%	2	133	-23.308%
2025-10-22	198.0200	198.0200	198.0200	198.0200	-4.748%	2	131	-22.154%
2025-10-06	207.7000	207.8900	207.7000	207.8900	+7.849%	2	129	-25.850%
2025-10-01	192.7600	192.7600	192.7600	192.7600	+1.962%	1	129	-20.030%
2025-09-17	189.0500	189.0500	189.0500	189.0500	+4.534%	1	129	-18.461%
2025-09-08	180.8500	180.8500	180.8500	180.8500	+3.669%	1	130	-14.764%
2025-09-05	174.4500	174.4500	174.4500	174.4500	-18.022%	1	129	-11.637%
2025-07-31	212.8000	212.8000	212.8000	212.8000	+7.204%	1	129	-27.561%
2025-07-25	198.5000	198.5000	198.5000	198.5000	+2.850%	1	130	-22.343%
2025-07-24	191.5000	193.0000	191.5000	193.0000	-1.061%	6	131	-20.130%
2025-07-17	195.0400	195.0700	195.0400	195.0700	+6.346%	11	129	-20.977%
2025-07-10	183.4300	183.4300	183.4300	183.4300	+4.168%	1	128	-15.962%
2025-07-01	176.0500	176.0900	176.0500	176.0900	+21.349%	2	130	-12.460%
2025-05-21	145.1100	145.1100	145.1100	145.1100	+5.458%	1	129	+6.230%
2025-05-08	137.6000	137.6000	137.6000	137.6000	+9.258%	1	129	+12.028%
2025-05-01	125.9400	125.9400	125.9400	125.9400	+36.372%	1	129	+22.400%
2025-04-30	92.4000	92.4000	92.3500	92.3500	+0.709%	4	130	+66.919%
2025-04-25	91.7000	91.7000	91.7000	91.7000	+28.467%	4	130	+68.103%
2025-04-21	71.3800	71.3800	71.3800	71.3800	-22.091%	3	128	+115.957%
2025-04-15	91.6200	91.6200	91.6200	91.6200	+11.691%	5	128	+68.249%
2025-04-10	82.0300	82.0300	82.0300	82.0300	+5.248%	1	132	+87.919%
2025-04-09	77.9400	77.9400	77.9400	77.9400	+9.236%	1	132	+97.780%
2025-04-07	73.0000	73.0000	71.3500	71.3500	-9.923%	9	132	+116.048%
2025-04-04	79.2100	79.2100	79.2100	79.2100	-7.981%	14	132	+94.609%
2025-04-01	83.5500	86.0800	83.5500	86.0800	+10.614%	8	125	+79.078%
2025-03-31	77.8200	77.8200	77.8200	77.8200	-19.773%	1	126	+98.085%
2025-03-25	97.4500	97.4500	97.0000	97.0000	+6.535%	2	125	+58.918%
2025-03-20	91.2000	91.2000	91.0500	91.0500	-1.568%	12	125	+69.303%
2025-03-19	91.2000	92.5000	91.1000	92.5000	+4.614%	9	129	+66.649%
2025-03-10	88.4200	88.4200	88.4200	88.4200	-8.307%	5	134	+74.338%
2025-02-28	96.4300	96.4300	96.4300	96.4300	-5.229%	4	134	+59.857%
2025-02-27	101.7500	101.7500	101.7500	101.7500	-1.357%	2	134	+51.499%
2025-02-25	103.1500	103.1500	103.1500	103.1500	-3.598%	1	134	+49.443%
2025-02-24	107.0000	107.0000	107.0000	107.0000	-2.851%	1	134	+44.065%
2025-02-12	110.1400	110.1400	110.1400	110.1400	-2.098%	1	134	+39.958%
2025-02-07	112.5000	112.5000	112.5000	112.5000	-2.046%	4	134	+37.022%
2025-02-05	114.8500	114.8500	114.8500	114.8500	+2.089%	1	136	+34.219%
2025-02-03	112.5000	112.5000	112.5000	112.5000	-2.597%	1	136	+37.022%
2025-01-30	115.5000	115.5000	115.5000	115.5000	-19.061%	4	137	+33.463%
2025-01-23	141.3400	142.7000	141.3400	142.7000	+19.715%	40	137	+8.024%
2025-01-14	119.2000	119.2000	119.2000	119.2000	-7.811%	1	161	+29.320%
2025-01-07	129.3000	129.3000	129.3000	129.3000	-0.462%	2	161	+19.219%
2024-12-02	130.1100	130.1100	129.9000	129.9000	+1.627%	2	163	+18.668%
2024-11-27	127.8200	127.8200	127.8200	127.8200	-1.722%	1	163	+20.599%
2024-11-26	126.7500	130.5000	126.7500	130.0600	+2.208%	12	163	+18.522%
2024-11-12	126.6600	127.2500	126.6600	127.2500	+4.432%	2	167	+21.139%
2024-11-11	122.9200	122.9200	121.8500	121.8500	-5.513%	2	167	+26.508%
2024-11-07	129.0000	129.0000	128.5300	128.9600	+10.838%	14	166	+19.533%
2024-11-04	116.3500	116.3500	116.3500	116.3500	-14.272%	2	158	+32.488%
2024-10-28	135.7200	135.7200	135.7200	135.7200	+2.943%	1	160	+13.579%
2024-10-22	131.8400	131.8400	131.8400	131.8400	+8.066%	1	160	+16.922%
2024-10-16	122.0000	122.0000	122.0000	122.0000	-0.465%	2	160	+26.352%
2024-10-15	122.5700	122.5700	122.5700	122.5700	+0.467%	1	158	+25.765%
2024-10-11	122.0000	122.0000	122.0000	122.0000	-15.012%	2	159	+26.352%
2024-09-19	143.5500	143.5500	143.5500	143.5500	+3.348%	1	159	+7.384%
2024-09-17	138.9000	138.9000	138.9000	138.9000	+2.162%	1	159	+10.979%
2024-09-16	135.9400	135.9600	135.9400	135.9600	+11.534%	2	159	+13.379%
2024-08-30	121.9000	121.9000	121.9000	121.9000	-1.232%	18	168	+26.456%
2024-08-27	123.5000	123.5000	123.4200	123.4200	-1.303%	5	168	+24.899%
2024-08-26	125.0500	125.0500	125.0500	125.0500	-3.919%	9	168	+23.271%
2024-08-15	130.2500	130.2500	130.1500	130.1500	+3.253%	2	159	+18.440%
2024-08-14	125.8800	126.5500	125.0000	126.0500	+1.042%	60	158	+22.293%
2024-08-13	123.5000	124.7500	122.7300	124.7500	+13.647%	13	130	+23.567%
2024-08-05	109.0200	109.7700	109.0200	109.7700	-15.788%	2	122	+40.430%
2024-08-01	130.2500	130.3500	130.2500	130.3500	+0.269%	2	122	+18.259%
2024-07-31	130.0000	130.0000	130.0000	130.0000	-5.461%	2	121	+18.577%
2024-07-29	137.5700	137.5700	137.5100	137.5100	+1.859%	5	123	+12.101%
2024-07-26	135.0000	135.0000	135.0000	135.0000	-6.916%	8	123	+14.185%
2024-07-18	145.0300	145.0300	145.0300	145.0300	-3.826%	2	123	+6.288%
2024-07-17	150.8000	150.8000	150.8000	150.8000	-6.225%	1	123	+2.221%
2024-07-15	160.2700	160.8100	160.2700	160.8100	+0.168%	7	123	-4.142%
2024-07-11	160.5400	160.5400	160.5400	160.5400	-5.698%	2	123	-3.980%
2024-07-10	170.4000	170.4000	170.2400	170.2400	-1.839%	7	123	-9.451%
2024-07-05	173.8700	173.8700	173.4300	173.4300	+5.750%	2	123	-11.117%
2024-07-01	164.0000	164.0000	164.0000	164.0000	+1.674%	1	123	-6.006%
2024-06-28	161.4000	161.4000	161.3000	161.3000	+0.361%	60	123	-4.433%
2024-06-26	160.7200	160.8300	160.7200	160.7200	+25.936%	3	123	-4.088%
2024-06-04	127.6200	127.6200	127.6200	127.6200	-11.492%	1	123	+20.788%
2024-05-24	144.1900	144.1900	144.1900	144.1900	-0.069%	2	123	+6.908%
2024-05-21	144.2900	144.2900	144.2900	144.2900	+12.079%	10	123	+6.833%
2024-05-07	128.7400	128.7400	128.7400	128.7400	+13.098%	1	127	+19.737%
2024-05-01	113.8300	113.8300	113.8300	113.8300	-3.860%	1	126	+35.421%
2024-04-30	118.4000	118.4000	118.4000	118.4000	+3.001%	2	126	+30.194%
2024-04-25	114.9500	114.9500	114.9500	114.9500	-10.258%	5	124	+34.102%
2024-04-24	128.0900	128.0900	128.0900	128.0900	+5.251%	5	124	+20.345%
2024-04-19	121.7000	121.7000	121.7000	121.7000	-10.065%	1	124	+26.664%
2024-04-16	135.3200	135.3200	135.3200	135.3200	-4.198%	1	125	+13.915%
2024-04-11	141.2500	141.2500	141.2500	141.2500	+1.546%	4	125	+9.133%
2024-04-10	139.1000	139.1000	139.1000	139.1000	-0.996%	1	125	+10.820%
2024-04-09	140.5000	140.5000	140.5000	140.5000	-0.270%	1	125	+9.715%
2024-04-08	140.8100	140.8800	140.8100	140.8800	+1.062%	2	126	+9.419%
2024-03-25	139.4000	139.4000	139.4000	139.4000	-1.831%	1	126	+10.581%
2024-03-20	142.0000	142.0000	142.0000	142.0000	+3.923%	1	125	+8.556%
2024-03-19	136.6400	136.6400	136.6400	136.6400	+3.390%	1	124	+12.815%
2024-03-01	132.1600	132.1600	132.1600	132.1600	+2.315%	2	124	+16.639%
2024-02-22	129.1700	129.1700	129.1700	129.1700	+7.812%	1	123	+19.339%
2024-02-21	119.8100	119.8100	119.8100	119.8100	-0.573%	40	122	+28.662%
2024-02-20	120.5000	120.5000	120.5000	120.5000	-3.384%	2	82	+27.925%
2024-02-16	124.7200	124.7200	124.7200	124.7200	-0.336%	20	80	+23.597%
2024-02-15	125.4500	125.4500	125.1400	125.1400	-2.005%	2	80	+23.182%
2024-02-14	127.7000	127.7000	127.7000	127.7000	+0.157%	1	78	+20.713%
2024-02-13	127.5000	127.5000	127.5000	127.5000	-4.523%	1	78	+20.902%
2024-02-12	133.5400	133.5400	133.5400	133.5400	-2.397%	5	78	+15.434%
2024-02-09	134.8200	136.8200	134.8200	136.8200	+5.287%	50	73	+12.666%
2024-02-08	129.9500	129.9500	129.9500	129.9500	+0.038%	3	29	+18.623%
2024-02-07	129.9000	129.9000	129.9000	129.9000	+4.724%	1	29	+18.668%
2024-02-05	124.0400	124.0400	124.0400	124.0400	+3.367%	1	29	+24.274%
2024-01-31	120.0000	120.0000	120.0000	120.0000	-4.603%	1	28	+28.458%
2024-01-30	126.9500	126.9500	125.7900	125.7900	+2.661%	5	27	+22.546%
2024-01-24	123.9000	123.9000	122.5300	122.5300	+4.726%	2	24	+25.806%
2024-01-23	117.0000	117.0000	117.0000	117.0000	0.000%	1	23	+31.752%
2024-01-22	117.9500	117.9500	117.0000	117.0000	+0.163%	3	23	+31.752%
2024-01-19	115.4800	119.0000	115.4800	116.8100	+7.313%	6	21	+31.966%
2024-01-12	109.2900	109.5900	108.8500	108.8500	+3.667%	8	12	+41.617%
2024-01-11	105.0000	105.0000	105.0000	105.0000	-1.878%	1	12	+46.810%
2024-01-10	107.0100	107.0100	107.0100	107.0100	+7.246%	10	12	+44.052%
2024-01-09	100.0000	100.0000	99.7800	99.7800	0.000%	2	2	+54.490%