Dark

MSFT20261218C345
MSFT Dec 18 2026 345.00 Call (MSFT261218C00345000)
option OPRA

EOD

Sep 25, 2026

175.00+9.787%(+15.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	175.0000	175.0000	175.0000	175.0000	+9.787%	1	3,029	0.000%
2026-09-23	159.4000	159.4000	159.4000	159.4000	+4.251%	1	3,030	+9.787%
2026-09-18	152.9000	152.9000	152.9000	152.9000	-11.542%	3	3,030	+14.454%
2026-09-03	172.8500	172.8500	172.8500	172.8500	+9.254%	1	3,027	+1.244%
2026-09-02	158.2100	158.2100	158.2100	158.2100	-0.497%	1	3,028	+10.612%
2026-09-01	159.0000	159.0000	159.0000	159.0000	+11.972%	1	3,029	+10.063%
2026-08-20	142.0000	142.0000	142.0000	142.0000	-16.224%	1	3,029	+23.239%
2026-08-10	169.5000	169.5000	169.5000	169.5000	+8.724%	1	3,029	+3.245%
2026-08-06	155.9000	155.9000	155.9000	155.9000	+0.965%	1	3,029	+12.251%
2026-08-04	159.2000	159.2000	154.4100	154.4100	+3.250%	5	3,030	+13.335%
2026-08-03	149.3500	149.7000	148.4500	149.5500	+19.163%	37	3,029	+17.018%
2026-07-31	116.0000	126.4500	116.0000	125.5000	+5.329%	16	3,011	+39.442%
2026-07-30	101.0900	119.7900	101.0900	119.1500	+71.316%	10	3,009	+46.874%
2026-07-29	69.5500	69.5500	69.5500	69.5500	-2.042%	1	3,016	+151.618%
2026-07-28	71.0000	71.0000	71.0000	71.0000	+5.341%	1	3,016	+146.479%
2026-07-27	67.4000	67.4000	67.4000	67.4000	+11.589%	1	3,017	+159.644%
2026-07-24	60.4000	60.4000	60.4000	60.4000	-16.747%	1	3,016	+189.735%
2026-07-21	74.2100	74.2100	72.5000	72.5500	+4.993%	3	3,017	+141.213%
2026-07-17	71.0900	71.0900	69.1000	69.1000	-11.738%	2	3,018	+153.256%
2026-07-16	69.2000	78.2900	69.2000	78.2900	+9.497%	4	3,018	+123.528%
2026-07-15	66.7300	73.4500	66.7300	71.5000	+10.000%	4	3,019	+144.755%
2026-07-14	60.0000	65.0000	60.0000	65.0000	-3.072%	2	3,021	+169.231%
2026-07-13	66.8000	67.0600	66.8000	67.0600	+8.161%	3	3,022	+160.960%
2026-07-10	62.0000	62.0000	62.0000	62.0000	+1.923%	1	3,024	+182.258%
2026-07-09	57.6000	60.8300	57.6000	60.8300	-2.516%	3	3,023	+187.687%
2026-07-08	62.5000	62.5000	62.2500	62.4000	-4.878%	22	3,023	+180.449%
2026-07-06	65.7000	65.7000	65.6000	65.6000	-3.953%	4	3,033	+166.768%
2026-07-02	66.0000	69.0000	66.0000	68.3000	+7.053%	12	3,034	+156.223%
2026-07-01	61.0000	66.2100	60.8000	63.8000	+14.542%	23	3,034	+174.295%
2026-06-30	53.6000	55.7000	53.6000	55.7000	+3.435%	2	3,039	+214.183%
2026-06-29	60.4500	61.2500	53.8500	53.8500	-1.428%	5	3,038	+224.977%
2026-06-26	52.2000	54.6300	52.2000	54.6300	+24.159%	9	3,034	+220.337%
2026-06-25	45.6500	45.6500	41.6500	44.0000	-15.709%	4	3,028	+297.727%
2026-06-24	56.7700	56.7700	52.2000	52.2000	-8.661%	5	3,025	+235.249%
2026-06-23	57.0000	57.3500	57.0000	57.1500	+9.232%	67	3,023	+206.212%
2026-06-22	54.6000	54.6000	52.3200	52.3200	-11.622%	5	3,013	+234.480%
2026-06-18	59.1500	59.7000	57.2500	59.2000	-6.933%	41	2,995	+195.608%
2026-06-17	64.0000	64.0000	63.6100	63.6100	-16.795%	3	2,995	+175.114%
2026-06-15	74.4000	76.4500	74.3000	76.4500	+15.833%	15	2,995	+128.908%
2026-06-12	64.1500	68.0000	64.0000	66.0000	-2.755%	22	3,000	+165.152%
2026-06-11	68.5000	68.5000	66.8000	67.8700	-13.376%	11	2,995	+157.846%
2026-06-10	78.4500	78.4500	78.3500	78.3500	-17.090%	40	2,991	+123.357%
2026-06-05	94.5000	94.5000	94.5000	94.5000	-8.916%	1	2,971	+85.185%
2026-06-04	103.7500	103.7500	103.7500	103.7500	+5.223%	1	2,970	+68.675%
2026-06-03	103.7500	103.7500	98.6000	98.6000	-22.423%	3	2,971	+77.485%
2026-06-01	129.1700	129.1700	127.1000	127.1000	+11.884%	2	2,972	+37.687%
2026-05-29	113.4000	113.6000	113.4000	113.6000	+24.602%	2	2,972	+54.049%
2026-05-22	91.1700	91.1700	91.1700	91.1700	+12.556%	1	2,972	+91.949%
2026-05-14	77.4300	81.0000	77.2500	81.0000	+1.887%	3	2,973	+116.049%
2026-05-13	78.0900	80.2500	77.4500	79.5000	-3.753%	4	2,973	+120.126%
2026-05-12	82.0000	82.6000	82.0000	82.6000	-2.824%	2	2,973	+111.864%
2026-05-11	82.0000	85.0000	80.7000	85.0000	-1.392%	3	2,973	+105.882%
2026-05-06	81.0000	86.2000	81.0000	86.2000	+2.815%	3	2,974	+103.016%
2026-05-05	83.8400	83.8400	83.8400	83.8400	-4.565%	1	2,975	+108.731%
2026-05-04	87.8500	87.8500	87.8500	87.8500	+6.809%	1	2,976	+99.203%
2026-04-30	83.5500	83.5500	80.0000	82.2500	-19.204%	5	2,976	+112.766%
2026-04-28	100.8000	101.8000	100.8000	101.8000	+2.621%	8	2,976	+71.906%
2026-04-27	99.2000	99.2000	99.2000	99.2000	+11.398%	1	2,972	+76.411%
2026-04-23	89.0500	89.0500	89.0500	89.0500	-13.795%	1	2,973	+96.519%
2026-04-22	103.3000	103.3000	103.3000	103.3000	+3.663%	1	2,974	+69.409%
2026-04-21	100.2000	100.2000	99.6500	99.6500	+7.730%	3	2,978	+75.615%
2026-04-20	93.6000	93.6000	92.5000	92.5000	-4.442%	3	2,978	+89.189%
2026-04-17	96.8000	96.8000	96.8000	96.8000	+1.213%	3	2,979	+80.785%
2026-04-16	90.5500	95.6400	90.5500	95.6400	+5.157%	4	2,977	+82.978%
2026-04-15	85.7000	90.9500	85.6700	90.9500	+25.206%	3	2,980	+92.413%
2026-04-14	73.1400	75.0700	72.6400	72.6400	+9.315%	5	2,982	+140.914%
2026-04-13	60.2700	66.4500	59.7500	66.4500	+15.706%	11	2,983	+163.356%
2026-04-10	58.8800	58.8800	57.4300	57.4300	+1.538%	2	2,980	+204.719%
2026-04-09	55.9400	56.5600	55.9400	56.5600	-4.572%	3	2,979	+209.406%
2026-04-08	63.0000	63.0000	59.2700	59.2700	+7.471%	2	2,978	+195.259%
2026-04-07	55.1500	55.1500	55.1500	55.1500	-6.367%	1	2,978	+217.316%
2026-04-06	59.2000	59.2000	58.9000	58.9000	+2.115%	3	2,978	+197.114%
2026-04-01	59.6000	59.6000	57.6800	57.6800	+4.398%	3	2,978	+203.398%
2026-03-30	55.2500	55.2500	55.2500	55.2500	+8.037%	2	2,978	+216.742%
2026-03-27	52.0000	52.7100	51.1400	51.1400	-9.246%	4	2,976	+242.198%
2026-03-26	58.9500	58.9500	56.3500	56.3500	-8.404%	3	2,973	+210.559%
2026-03-24	62.0000	62.0000	61.5200	61.5200	-9.396%	2	2,971	+184.460%
2026-03-23	68.7500	68.7500	67.9000	67.9000	-1.164%	21	2,970	+157.732%
2026-03-20	68.7000	68.7000	68.7000	68.7000	-6.696%	1	2,950	+154.731%
2026-03-19	72.6500	73.6300	72.6500	73.6300	-8.919%	11	2,949	+137.675%
2026-03-16	80.8400	80.8400	80.8400	80.8400	+1.456%	1	2,942	+116.477%
2026-03-13	79.6800	79.6800	79.6800	79.6800	-6.970%	1	2,942	+119.629%
2026-03-12	85.7300	85.8500	85.6500	85.6500	-5.693%	4	2,943	+104.320%
2026-03-05	90.8200	90.8200	90.8200	90.8200	+14.672%	1	2,942	+92.689%
2026-03-02	79.2000	79.2000	79.2000	79.2000	-0.063%	1	2,942	+120.960%
2026-02-27	79.2500	79.2500	79.2500	79.2500	-7.093%	4	2,941	+120.820%
2026-02-26	84.8500	85.3000	84.8500	85.3000	+5.361%	7	2,941	+105.158%
2026-02-25	81.3100	81.3100	80.9200	80.9600	+13.437%	36	2,910	+116.156%
2026-02-23	71.5300	71.5300	71.3700	71.3700	-10.788%	30	2,910	+145.201%
2026-02-20	80.0000	80.0000	80.0000	80.0000	+1.138%	2	2,880	+118.750%
2026-02-17	80.0000	80.0000	79.1000	79.1000	-4.353%	4	2,878	+121.239%
2026-02-12	82.7000	82.7000	82.7000	82.7000	-7.598%	1	2,877	+111.608%
2026-02-11	94.4500	94.4500	89.5000	89.5000	-0.556%	5	2,878	+95.531%
2026-02-09	90.0000	90.0000	90.0000	90.0000	+8.434%	1	2,875	+94.444%
2026-02-05	83.0000	83.0000	83.0000	83.0000	-13.089%	1	2,874	+110.843%
2026-02-04	95.5000	95.5000	95.5000	95.5000	+4.922%	5	2,873	+83.246%
2026-02-03	93.7000	93.7000	91.0200	91.0200	-11.580%	4	2,878	+92.265%
2026-02-02	104.5000	104.5000	102.9400	102.9400	-3.794%	7	2,877	+70.002%
2026-01-30	107.8500	107.8500	107.0000	107.0000	+3.934%	4	2,874	+63.551%
2026-01-29	102.8300	102.9500	100.6000	102.9500	-27.500%	15	2,873	+69.985%
2026-01-23	142.0000	142.0000	142.0000	142.0000	+0.510%	1	2,884	+23.239%
2026-01-13	141.2800	141.2800	141.2800	141.2800	-3.000%	6	2,884	+23.867%
2026-01-02	145.6500	145.6500	145.6500	145.6500	-9.422%	1	2,878	+20.151%
2025-12-26	160.8000	160.8000	160.8000	160.8000	+2.258%	5	2,877	+8.831%
2025-12-11	157.2500	157.2500	157.2500	157.2500	+1.484%	1	2,877	+11.288%
2025-12-10	153.2000	154.9500	153.2000	154.9500	-0.673%	2	2,877	+12.940%
2025-12-03	156.0000	156.0000	156.0000	156.0000	-0.801%	1	2,875	+12.179%
2025-11-20	157.2600	157.2600	157.2600	157.2600	-11.423%	50	2,875	+11.281%
2025-11-12	177.5400	177.5400	177.5400	177.5400	-0.510%	1	2,875	-1.431%
2025-11-11	178.4500	178.4500	178.4500	178.4500	-1.338%	1	2,873	-1.933%
2025-11-10	180.8700	180.8700	180.8700	180.8700	+6.394%	1	2,873	-3.245%
2025-11-07	170.0000	170.0000	170.0000	170.0000	-10.086%	1	2,872	+2.941%
2025-10-15	189.0700	189.0700	189.0700	189.0700	+7.122%	5	2,872	-7.442%
2025-09-08	176.5000	176.5000	176.5000	176.5000	-2.259%	1	2,867	-0.850%
2025-09-03	180.5800	180.5800	180.5800	180.5800	+1.592%	1	2,867	-3.090%
2025-08-26	177.7500	177.7500	177.7500	177.7500	-10.191%	1	2,867	-1.547%
2025-08-08	197.8500	197.9200	197.8500	197.9200	-1.444%	2	2,867	-11.580%
2025-08-01	200.8200	200.8200	200.8200	200.8200	-5.274%	1	2,867	-12.857%
2025-07-31	212.0000	212.0000	212.0000	212.0000	+10.705%	1	2,868	-17.453%
2025-07-28	191.5000	191.5000	191.5000	191.5000	+3.040%	1	2,867	-8.616%
2025-07-21	185.8500	185.8500	185.8500	185.8500	+3.250%	3	2,867	-5.838%
2025-07-10	180.0000	180.0000	180.0000	180.0000	+4.956%	1	2,870	-2.778%
2025-06-24	171.5000	171.5000	171.5000	171.5000	+17.466%	1	2,870	+2.041%
2025-05-29	146.0000	146.0000	146.0000	146.0000	+2.499%	1	2,871	+19.863%
2025-05-21	142.4400	142.4400	142.4400	142.4400	-1.820%	1	2,872	+22.859%
2025-05-19	142.0000	145.7000	142.0000	145.0800	+11.514%	18	2,873	+20.623%
2025-05-08	130.1000	130.1000	130.1000	130.1000	+4.582%	2	2,868	+34.512%
2025-05-02	124.4000	124.4000	124.4000	124.4000	+1.684%	2	2,868	+40.675%
2025-05-01	125.0000	125.0000	122.3400	122.3400	+33.924%	3	2,868	+43.044%
2025-04-29	90.3500	91.8400	90.3500	91.3500	+4.699%	7	2,870	+91.571%
2025-04-25	86.9500	87.3000	86.8500	87.2500	+10.836%	8	2,866	+100.573%
2025-04-23	78.5500	78.7200	78.5000	78.7200	+14.920%	10	2,868	+122.307%
2025-04-21	68.5000	68.5000	68.5000	68.5000	-15.432%	1	2,868	+155.474%
2025-04-10	81.0000	81.0000	81.0000	81.0000	+25.193%	3	2,868	+116.049%
2025-04-08	74.7500	74.7500	64.7000	64.7000	+3.819%	11	2,868	+170.479%
2025-04-07	62.3200	62.3200	62.3200	62.3200	-32.700%	10	2,869	+180.809%
2025-03-24	92.7000	92.7900	92.5000	92.6000	+4.751%	28	2,859	+88.985%
2025-03-20	88.4000	88.4000	88.4000	88.4000	+0.284%	1	2,873	+97.964%
2025-03-19	88.0500	88.1500	88.0500	88.1500	+4.061%	16	2,873	+98.525%
2025-03-13	84.7100	84.7100	84.7100	84.7100	-15.921%	1	2,881	+106.587%
2025-02-25	100.7500	100.7500	100.7500	100.7500	-9.316%	1	2,881	+73.697%
2025-02-21	111.1000	111.1000	111.1000	111.1000	+1.461%	2	2,881	+57.516%
2025-02-11	109.5000	109.5000	109.5000	109.5000	-4.617%	1	2,882	+59.817%
2025-02-06	114.8000	114.8000	114.8000	114.8000	+3.377%	1	2,882	+52.439%
2025-02-03	111.0500	111.0500	111.0500	111.0500	-2.245%	1	2,881	+57.587%
2025-01-30	117.7400	117.7400	112.3000	113.6000	-16.317%	3	2,880	+54.049%
2025-01-29	135.8900	135.8900	135.7500	135.7500	-1.630%	2	2,880	+28.913%
2025-01-24	138.0000	138.0000	138.0000	138.0000	-1.429%	2	2,880	+26.812%
2025-01-23	140.0000	140.0000	140.0000	140.0000	+19.474%	1	2,879	+25.000%
2025-01-13	117.1800	117.1800	117.1800	117.1800	-6.030%	1	2,880	+49.343%
2025-01-07	124.7000	125.1300	124.7000	124.7000	-13.282%	6	2,880	+40.337%
2024-12-13	143.8000	143.8000	143.8000	143.8000	+6.558%	4	2,882	+21.697%
2024-12-04	131.8000	135.2500	131.4000	134.9500	+7.745%	5	2,884	+29.678%
2024-11-26	125.2500	125.2500	125.2500	125.2500	+7.363%	1	2,887	+39.721%
2024-11-22	116.6600	116.6600	116.6600	116.6600	+1.443%	4	2,888	+50.009%
2024-11-20	115.0000	115.0000	115.0000	115.0000	+0.262%	4	2,890	+52.174%
2024-11-19	114.8700	114.8700	114.7000	114.7000	-6.748%	2	2,894	+52.572%
2024-11-07	123.0000	123.0000	123.0000	123.0000	+3.136%	1	2,895	+42.276%
2024-11-06	119.2600	119.2600	119.2600	119.2600	+1.932%	1	2,896	+46.738%
2024-11-01	117.1000	117.1000	117.0000	117.0000	+3.220%	4	2,897	+49.573%
2024-10-31	112.5000	113.3500	112.5000	113.3500	-16.043%	5	2,896	+54.389%
2024-10-30	135.0100	135.0100	135.0100	135.0100	+13.168%	2	2,891	+29.620%
2024-10-18	119.5000	119.5000	119.3000	119.3000	-7.519%	12	2,891	+46.689%
2024-09-26	129.0000	129.0000	129.0000	129.0000	-7.692%	1	2,887	+35.659%
2024-09-17	139.7500	139.7500	139.7500	139.7500	+20.112%	1	2,887	+25.224%
2024-09-05	116.3500	116.3500	116.3500	116.3500	-1.756%	1	2,887	+50.408%
2024-08-28	118.4300	118.4300	118.4300	118.4300	-2.926%	2	2,888	+47.767%
2024-08-23	122.0000	122.0000	122.0000	122.0000	-2.610%	2	2,886	+43.443%
2024-08-19	125.2700	125.2700	125.2700	125.2700	-0.579%	1	2,886	+39.698%
2024-07-31	126.2000	126.3500	125.7500	126.0000	-6.507%	8	2,885	+38.889%
2024-07-29	134.7700	134.7700	134.7700	134.7700	+2.510%	9	2,889	+29.851%
2024-07-25	131.4700	131.4700	131.4700	131.4700	-22.778%	9	2,889	+33.110%
2024-07-05	170.2500	170.2500	170.2500	170.2500	+9.733%	2	2,889	+2.790%
2024-06-18	155.1500	155.1500	155.1500	155.1500	+4.831%	1	2,891	+12.794%
2024-06-13	148.0000	148.0000	148.0000	148.0000	+5.601%	1	2,891	+18.243%
2024-05-28	139.2500	140.1500	139.2500	140.1500	+23.361%	2	2,890	+24.866%
2024-05-01	110.9700	113.6100	110.9700	113.6100	-9.257%	5	2,888	+54.036%
2024-04-26	125.2000	125.2000	125.2000	125.2000	+11.091%	2	2,887	+39.776%
2024-04-25	113.1900	113.1900	112.7000	112.7000	-8.634%	2	2,888	+55.280%
2024-04-18	123.0000	123.3500	123.0000	123.3500	-4.867%	2	2,887	+41.873%
2024-04-17	127.1000	129.6600	127.1000	129.6600	-1.736%	2	2,889	+34.968%
2024-04-16	131.9500	131.9500	131.9500	131.9500	-2.295%	1	2,889	+32.626%
2024-04-15	135.0500	135.0500	135.0500	135.0500	-2.209%	1	2,889	+29.582%
2024-04-10	138.1000	138.1000	138.1000	138.1000	+0.671%	1	2,889	+26.720%
2024-04-09	137.1800	137.1800	137.1800	137.1800	+2.772%	1	2,889	+27.570%
2024-04-02	133.4800	133.4800	133.4800	133.4800	-3.254%	3	2,889	+31.106%
2024-03-25	137.9700	137.9700	137.9700	137.9700	+2.580%	3	2,889	+26.839%
2024-03-19	134.5000	134.5000	134.5000	134.5000	+2.672%	2	2,886	+30.112%
2024-03-15	131.0000	131.0000	131.0000	131.0000	+10.409%	2	2,885	+33.588%
2024-03-11	120.6400	120.6400	118.6500	118.6500	-2.746%	2	2,885	+47.493%
2024-03-08	122.0000	122.0000	122.0000	122.0000	+3.041%	2	2,884	+43.443%
2024-03-06	117.0000	118.4000	117.0000	118.4000	+0.127%	5	2,885	+47.804%
2024-03-05	118.2500	118.2500	118.2500	118.2500	-3.666%	1	2,885	+47.992%
2024-02-29	125.0000	125.0000	122.0000	122.7500	-0.365%	5	2,884	+42.566%
2024-02-28	122.1500	123.2000	122.1500	123.2000	-0.404%	4	2,882	+42.045%
2024-02-27	123.7000	123.7000	123.7000	123.7000	-1.040%	1	2,882	+41.471%
2024-02-26	125.0000	125.0000	125.0000	125.0000	-1.961%	5	2,882	+40.000%
2024-02-23	127.5000	127.5000	127.5000	127.5000	0.000%	4	2,877	+37.255%
2024-02-22	123.8000	127.5000	123.8000	127.5000	+6.250%	4,505	2,877	+37.255%
2024-02-20	120.0000	120.0000	117.5000	120.0000	-2.834%	7	4,509	+45.833%
2024-02-16	122.5000	123.5000	122.5000	123.5000	+1.437%	4	4,509	+41.700%
2024-02-15	122.5000	122.5000	121.7500	121.7500	-1.815%	3	4,509	+43.737%
2024-02-14	123.5000	124.0000	122.0000	124.0000	-0.402%	7	4,509	+41.129%
2024-02-13	122.2500	124.5000	122.2500	124.5000	-4.926%	4	4,509	+40.562%
2024-02-12	130.5000	130.9500	130.5000	130.9500	-0.615%	11	4,509	+33.639%
2024-02-09	130.0500	131.8000	130.0500	131.7600	+3.830%	206	4,509	+32.817%
2024-02-08	126.9000	126.9000	126.9000	126.9000	-0.008%	3	48	+37.904%
2024-02-07	125.3200	127.0000	125.3200	126.9100	+4.902%	21	45	+37.893%
2024-02-05	120.9800	120.9800	120.8700	120.9800	-2.404%	3	25	+44.652%
2024-01-29	121.7500	124.0500	121.7500	123.9600	+3.767%	26	25	+41.175%
2024-01-24	119.4600	119.4600	119.4600	119.4600	+4.141%	1	4	+46.493%
2024-01-22	114.7100	114.7100	114.7100	114.7100	+1.066%	1	4	+52.559%
2024-01-19	113.5000	113.5000	113.5000	113.5000	+0.442%	1	4	+54.185%
2024-01-18	110.4300	113.0000	110.4300	113.0000	+6.223%	3	3	+54.867%
2024-01-17	106.3800	106.3800	106.3800	106.3800	+0.930%	1	4	+64.505%
2024-01-12	105.4000	105.4000	105.4000	105.4000	0.000%	3	0	+66.034%