Dark

MSFT20261218C355
MSFT Dec 18 2026 355.00 Call (MSFT261218C00355000)
option OPRA

EOD

Sep 25, 2026

162.54+5.000%(+7.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	162.5400	162.5400	162.5400	162.5400	+5.000%	1	475	0.000%
2026-09-14	154.8000	154.8000	154.8000	154.8000	+8.229%	2	475	+5.000%
2026-09-08	143.0300	143.0300	143.0300	143.0300	-5.096%	1	475	+13.640%
2026-09-04	150.7100	150.7100	150.7100	150.7100	-5.511%	1	475	+7.850%
2026-09-03	161.0000	163.6900	159.0000	159.5000	-0.604%	10	475	+1.906%
2026-08-28	160.4700	160.4700	160.4700	160.4700	+5.233%	5	483	+1.290%
2026-08-27	152.4900	152.4900	152.4900	152.4900	+16.761%	1	478	+6.591%
2026-08-17	130.6000	130.6000	130.6000	130.6000	-9.850%	2	479	+24.456%
2026-08-12	144.8700	144.8700	144.8700	144.8700	-7.051%	1	479	+12.197%
2026-08-10	155.8600	155.8600	155.8600	155.8600	+0.763%	1	480	+4.286%
2026-08-07	156.5000	156.5000	153.5500	154.6800	+3.120%	10	479	+5.081%
2026-08-06	147.8500	150.2600	147.8000	150.0000	+6.990%	4	481	+8.360%
2026-08-05	140.2000	140.2000	140.2000	140.2000	-4.949%	10	482	+15.934%
2026-08-04	148.5700	149.6000	147.5000	147.5000	+5.169%	8	482	+10.197%
2026-08-03	142.0000	142.0000	140.2500	140.2500	+27.188%	12	484	+15.893%
2026-07-31	112.7500	112.7500	110.2700	110.2700	-1.369%	3	489	+47.402%
2026-07-30	102.2800	111.8000	102.2800	111.8000	+83.640%	61	489	+45.385%
2026-07-29	58.9300	60.8800	58.9300	60.8800	+3.186%	9	498	+166.984%
2026-07-28	59.0000	59.0000	59.0000	59.0000	+0.460%	3	499	+175.492%
2026-07-27	57.5000	58.7300	57.5000	58.7300	-0.827%	11	499	+176.758%
2026-07-22	62.5000	62.5000	57.7000	59.2200	-11.387%	25	500	+174.468%
2026-07-16	67.0000	67.0000	66.8300	66.8300	+3.484%	7	490	+143.214%
2026-07-15	61.5000	64.5800	61.5000	64.5800	+10.582%	2	491	+151.688%
2026-07-14	57.7500	58.8500	57.7500	58.4000	-4.994%	17	493	+178.322%
2026-07-13	61.4700	61.4700	61.4700	61.4700	+11.825%	2	507	+164.422%
2026-07-10	57.4900	57.4900	54.9700	54.9700	+1.141%	2	509	+195.689%
2026-07-09	51.9000	54.4000	51.9000	54.3500	-2.494%	25	507	+199.062%
2026-07-08	56.3000	56.3000	55.7400	55.7400	-14.127%	7	493	+191.604%
2026-07-07	64.9100	64.9100	64.9100	64.9100	+9.460%	3	495	+150.408%
2026-07-06	59.3500	59.3500	59.3000	59.3000	-3.640%	10	495	+174.098%
2026-07-02	60.0000	61.5500	60.0000	61.5400	+6.748%	7	488	+164.121%
2026-07-01	54.7200	60.3300	53.5500	57.6500	+17.677%	50	488	+181.943%
2026-06-30	50.0000	50.0000	47.7300	48.9900	+4.234%	13	467	+231.782%
2026-06-29	53.5000	55.2500	47.0000	47.0000	-6.931%	4	464	+245.830%
2026-06-26	40.8500	50.5000	40.5000	50.5000	+31.785%	135	464	+221.861%
2026-06-25	42.2000	42.2000	36.9800	38.3200	-16.641%	260	457	+324.165%
2026-06-24	50.1700	50.1700	45.9700	45.9700	-9.827%	7	344	+253.578%
2026-06-23	51.1000	51.4500	50.9800	50.9800	+7.485%	12	344	+218.831%
2026-06-22	51.1900	51.1900	47.4300	47.4300	-10.526%	6	341	+242.694%
2026-06-18	51.3500	53.5500	51.0000	53.0100	-1.008%	204	289	+206.621%
2026-06-17	56.0000	56.0000	53.5500	53.5500	-14.865%	21	289	+203.529%
2026-06-16	62.6400	62.9000	61.8500	62.9000	-8.973%	66	289	+158.410%
2026-06-15	66.3700	69.1000	65.8800	69.1000	+15.167%	15	255	+135.224%
2026-06-12	57.4500	61.4100	57.4500	60.0000	-0.990%	54	241	+170.900%
2026-06-11	62.5000	63.8000	60.5900	60.6000	-15.126%	101	235	+168.218%
2026-06-10	71.4000	71.4000	71.4000	71.4000	-1.517%	2	207	+127.647%
2026-06-09	74.5500	74.5500	72.5000	72.5000	-31.565%	2	207	+124.193%
2026-06-02	104.8000	105.9400	104.8000	105.9400	+5.623%	2	206	+53.426%
2026-05-29	102.3500	102.3500	100.3000	100.3000	+18.966%	2	207	+62.054%
2026-05-22	84.3100	84.3100	84.3100	84.3100	+0.705%	1	208	+92.789%
2026-05-20	81.8700	83.7200	81.8000	83.7200	-11.874%	4	208	+94.147%
2026-05-19	95.0000	95.0000	95.0000	95.0000	+7.698%	1	208	+71.095%
2026-05-15	88.7800	88.7800	88.2100	88.2100	+14.558%	7	208	+84.265%
2026-05-11	77.0000	77.0000	77.0000	77.0000	-10.204%	1	202	+111.091%
2026-05-07	87.9600	87.9600	85.7500	85.7500	+10.176%	5	202	+89.551%
2026-05-06	73.6000	79.4500	73.6000	77.8300	-8.046%	11	205	+108.840%
2026-05-04	84.6400	84.6400	84.6400	84.6400	+18.660%	3	208	+92.037%
2026-04-30	71.3300	71.3300	71.3300	71.3300	-22.467%	6	208	+127.870%
2026-04-28	94.3500	94.3500	92.0000	92.0000	+3.371%	4	208	+76.674%
2026-04-27	89.0000	89.0000	89.0000	89.0000	-0.123%	2	211	+82.629%
2026-04-24	89.1100	89.1100	89.1100	89.1100	+6.591%	3	209	+82.404%
2026-04-23	83.6000	83.6000	83.6000	83.6000	-13.948%	1	212	+94.426%
2026-04-22	97.0000	97.1500	97.0000	97.1500	+4.857%	4	212	+67.308%
2026-04-21	90.0000	92.6800	90.0000	92.6500	+5.284%	13	226	+75.434%
2026-04-20	88.0000	88.0000	88.0000	88.0000	-7.398%	1	226	+84.705%
2026-04-17	93.2500	95.0300	93.2500	95.0300	+7.903%	2	226	+71.041%
2026-04-16	86.4500	88.0700	86.4500	88.0700	+7.770%	10	227	+84.558%
2026-04-15	75.4600	81.7200	75.4600	81.7200	+19.386%	78	227	+98.899%
2026-04-14	67.8000	68.4600	66.2500	68.4500	+23.333%	26	205	+137.458%
2026-04-13	55.5000	55.5000	55.5000	55.5000	+6.731%	1	194	+192.865%
2026-04-10	52.0000	52.0000	52.0000	52.0000	-1.701%	1	194	+212.577%
2026-04-09	52.9000	52.9000	52.9000	52.9000	-0.639%	1	194	+207.259%
2026-04-08	56.8000	56.8000	53.2400	53.2400	+1.121%	5	194	+205.297%
2026-04-06	52.6500	52.6500	52.6500	52.6500	+0.095%	2	194	+208.718%
2026-04-02	51.1000	52.6000	51.1000	52.6000	-0.642%	28	182	+209.011%
2026-04-01	54.0800	54.0800	52.9400	52.9400	-0.638%	3	182	+207.027%
2026-03-31	50.3000	53.2800	50.3000	53.2800	+14.384%	13	182	+205.068%
2026-03-30	46.7200	49.1000	45.0100	46.5800	+1.592%	24	180	+248.948%
2026-03-27	47.2000	47.2000	45.5000	45.8500	-13.491%	43	183	+254.504%
2026-03-26	54.1200	54.1200	52.9500	53.0000	+0.094%	4	166	+206.679%
2026-03-25	54.0000	54.0000	52.9500	52.9500	-3.727%	2	165	+206.969%
2026-03-24	58.9800	58.9800	55.0000	55.0000	-11.290%	9	166	+195.527%
2026-03-23	62.0000	62.0000	62.0000	62.0000	-15.068%	1	167	+162.161%
2026-03-16	73.0000	73.0000	73.0000	73.0000	+0.968%	1	167	+122.658%
2026-03-13	72.3000	72.3000	72.3000	72.3000	-10.353%	1	166	+124.813%
2026-03-10	80.6600	80.6600	80.6500	80.6500	+3.411%	4	166	+101.538%
2026-02-26	77.9900	77.9900	77.9900	77.9900	+6.109%	1	163	+108.411%
2026-02-25	71.0000	74.3500	71.0000	73.5000	+9.131%	9	164	+121.143%
2026-02-24	65.8000	67.4500	65.8000	67.3500	+3.615%	8	164	+141.336%
2026-02-23	68.0000	68.1300	65.0000	65.0000	-11.154%	12	159	+150.062%
2026-02-19	73.1600	73.1600	73.1600	73.1600	-7.263%	9	155	+122.171%
2026-02-13	76.0000	78.8900	76.0000	78.8900	-12.344%	6	156	+106.034%
2026-02-10	90.0000	90.0000	90.0000	90.0000	+5.386%	1	156	+80.600%
2026-02-09	83.0500	85.4000	83.0500	85.4000	+12.368%	4	157	+90.328%
2026-02-06	73.8300	76.0000	73.8300	76.0000	+3.401%	6	157	+113.868%
2026-02-05	73.5000	73.5000	73.5000	73.5000	-13.985%	1	157	+121.143%
2026-02-03	86.7500	86.7500	85.4500	85.4500	-11.497%	5	157	+90.217%
2026-02-02	96.5500	96.5500	96.5500	96.5500	-6.262%	1	158	+68.348%
2026-01-30	103.0000	103.0000	103.0000	103.0000	+0.980%	1	157	+57.806%
2026-01-29	103.0000	103.0000	93.0000	102.0000	-32.091%	9	158	+59.353%
2025-12-29	150.2000	150.2000	150.2000	150.2000	+2.884%	1	154	+8.216%
2025-12-12	145.9900	145.9900	145.9900	145.9900	+0.864%	1	154	+11.336%
2025-12-10	144.7400	144.7400	144.7400	144.7400	-8.189%	2	153	+12.298%
2025-12-08	157.6500	157.6500	157.6500	157.6500	+0.414%	1	155	+3.102%
2025-12-02	156.5500	157.0000	156.5500	157.0000	-0.664%	2	154	+3.529%
2025-11-28	158.0500	158.0500	158.0500	158.0500	+9.135%	1	153	+2.841%
2025-11-21	144.8200	144.8200	144.8200	144.8200	-26.048%	2	153	+12.236%
2025-10-27	195.8300	195.8300	194.1000	195.8300	+9.250%	3	149	-16.999%
2025-08-19	179.2500	179.2500	179.2500	179.2500	-7.302%	3	149	-9.322%
2025-08-06	193.3700	193.3700	193.3700	193.3700	-1.868%	3	151	-15.944%
2025-08-05	197.0500	197.0500	197.0500	197.0500	-4.224%	1	148	-17.513%
2025-07-31	205.7400	205.7400	205.7400	205.7400	+17.278%	1	147	-20.997%
2025-07-22	178.7800	178.7800	175.4300	175.4300	+1.787%	4	147	-7.348%
2025-07-10	170.4200	172.3500	170.4200	172.3500	+3.389%	2	150	-5.692%
2025-07-08	166.7000	166.7000	166.7000	166.7000	+13.193%	2	150	-2.496%
2025-06-09	147.2700	147.2700	147.2700	147.2700	+5.494%	1	149	+10.369%
2025-06-02	139.6000	139.6000	139.6000	139.6000	+6.949%	1	149	+16.433%
2025-05-16	130.5300	130.5300	130.5300	130.5300	+9.689%	2	149	+24.523%
2025-05-02	119.0000	119.0000	119.0000	119.0000	+3.343%	4	149	+36.588%
2025-05-01	117.5000	117.5000	115.1500	115.1500	+41.706%	3	149	+41.155%
2025-04-25	81.0500	81.2600	81.0500	81.2600	+9.147%	6	149	+100.025%
2025-04-23	74.3100	74.5500	74.3100	74.4500	+5.678%	24	148	+118.321%
2025-04-17	70.4500	70.4500	70.4500	70.4500	-1.331%	2	136	+130.717%
2025-04-16	71.4000	71.4000	71.4000	71.4000	-13.455%	4	136	+127.647%
2025-04-09	80.6500	82.5000	80.3000	82.5000	+32.765%	10	140	+97.018%
2025-04-07	60.5000	68.8200	60.5000	62.1400	-6.725%	3	149	+161.571%
2025-04-04	66.8000	66.8000	65.8000	66.6200	-10.876%	10	149	+143.981%
2025-04-03	74.7500	74.7500	74.7500	74.7500	-6.093%	1	150	+117.445%
2025-04-02	79.6000	79.6000	79.6000	79.6000	+3.323%	16	150	+104.196%
2025-04-01	77.0400	77.0400	77.0400	77.0400	+5.390%	10	150	+110.981%
2025-03-31	71.0400	73.1000	71.0400	73.1000	-3.179%	6	150	+122.353%
2025-03-28	75.5000	75.5000	75.5000	75.5000	-12.107%	2	149	+115.285%
2025-03-24	85.9500	86.0000	85.8500	85.9000	+4.948%	14	149	+89.220%
2025-03-19	81.9000	82.1000	81.7500	81.8500	+0.380%	38	142	+98.583%
2025-03-18	81.5400	81.5400	81.5400	81.5400	-1.164%	1	140	+99.338%
2025-03-04	82.5000	82.5000	82.5000	82.5000	-13.522%	1	141	+97.018%
2025-02-24	95.4000	95.4000	95.4000	95.4000	-9.573%	2	144	+70.377%
2025-02-19	105.5000	105.5000	105.5000	105.5000	+2.248%	2	144	+54.066%
2025-02-10	103.1800	103.1800	103.1800	103.1800	+0.175%	1	144	+57.531%
2025-02-07	103.0000	103.0000	103.0000	103.0000	-1.530%	4	144	+57.806%
2025-02-03	104.6000	104.6000	104.6000	104.6000	-3.148%	1	144	+55.392%
2025-01-30	109.2500	109.2500	108.0000	108.0000	-10.299%	3	144	+50.500%
2025-01-27	120.4000	120.4000	120.4000	120.4000	-8.926%	1	144	+35.000%
2025-01-22	132.2000	132.2000	132.2000	132.2000	+11.939%	1	144	+22.950%
2025-01-21	118.1000	118.1000	118.1000	118.1000	-0.948%	100	244	+37.629%
2025-01-06	119.2400	119.2400	119.2300	119.2300	-7.681%	2	244	+36.325%
2024-12-24	129.1500	129.1500	129.1500	129.1500	-3.396%	1	244	+25.854%
2024-12-05	133.6900	133.6900	133.6900	133.6900	+18.667%	2	244	+21.580%
2024-11-18	112.6600	112.6600	112.6600	112.6600	+2.372%	1	242	+44.275%
2024-11-15	110.0500	110.0500	110.0500	110.0500	-7.831%	2	242	+47.697%
2024-10-24	119.4000	119.4000	119.4000	119.4000	+3.871%	1	242	+36.131%
2024-10-09	114.9500	114.9500	114.9500	114.9500	-11.064%	14	242	+41.401%
2024-09-23	129.2500	129.2500	129.2500	129.2500	+17.897%	100	249	+25.756%
2024-09-04	109.6300	109.6300	109.6300	109.6300	+0.339%	1	149	+48.262%
2024-09-03	109.2600	109.2600	109.2600	109.2600	-5.810%	2	149	+48.764%
2024-08-22	124.8000	124.8000	116.0000	116.0000	-5.027%	3	147	+40.121%
2024-08-21	122.1400	122.1400	122.1400	122.1400	+6.209%	1	148	+33.077%
2024-08-13	115.0000	115.0000	115.0000	115.0000	+5.922%	1	147	+41.339%
2024-08-09	108.5700	108.5700	108.5700	108.5700	+3.944%	2	147	+49.710%
2024-08-05	104.3000	104.4500	104.3000	104.4500	-10.726%	3	148	+55.615%
2024-08-01	117.0000	117.0000	117.0000	117.0000	-0.239%	1	149	+38.923%
2024-07-31	117.2800	117.2800	117.2800	117.2800	-4.324%	1	149	+38.591%
2024-07-30	122.5800	122.5800	122.5800	122.5800	-2.945%	2	148	+32.599%
2024-07-29	123.6500	126.3000	123.6500	126.3000	+2.433%	10	146	+28.694%
2024-07-25	125.3200	125.3200	123.3000	123.3000	-10.282%	3	145	+31.825%
2024-07-18	137.4300	137.4300	137.4300	137.4300	-1.491%	5	145	+18.271%
2024-07-17	139.5100	139.5100	139.5100	139.5100	-8.995%	1	140	+16.508%
2024-06-27	153.3000	153.3000	153.3000	153.3000	+2.990%	50	139	+6.027%
2024-06-26	148.4500	151.2800	148.4500	148.8500	+16.837%	158	139	+9.197%
2024-06-05	127.4000	127.4000	127.4000	127.4000	+7.050%	1	170	+27.582%
2024-05-06	119.0100	119.0100	119.0100	119.0100	+10.831%	1	170	+36.577%
2024-05-02	107.3800	107.3800	107.3800	107.3800	-0.574%	1	171	+51.369%
2024-05-01	108.0000	108.0000	108.0000	108.0000	-13.821%	1	170	+50.500%
2024-04-15	125.3200	125.3200	125.3200	125.3200	-4.409%	1	169	+29.700%
2024-04-09	131.1000	131.1000	131.1000	131.1000	+0.145%	1	170	+23.982%
2024-04-08	132.0000	132.0000	130.9100	130.9100	+0.545%	6	170	+24.162%
2024-04-05	129.5900	130.4000	129.5900	130.2000	-1.364%	18	169	+24.839%
2024-04-04	132.0000	132.0000	132.0000	132.0000	-1.676%	1	165	+23.136%
2024-03-21	134.2500	134.2500	134.2500	134.2500	+5.976%	3	165	+21.073%
2024-03-18	126.6800	126.6800	126.6800	126.6800	+1.344%	1	168	+28.308%
2024-03-15	125.0000	125.0000	125.0000	125.0000	-6.135%	2	166	+30.032%
2024-03-14	129.2100	133.1700	129.2100	133.1700	+10.652%	4	166	+22.055%
2024-03-12	120.3500	120.3500	120.3500	120.3500	+5.017%	1	165	+35.056%
2024-03-11	113.5000	114.6000	113.5000	114.6000	-1.631%	4	166	+41.832%
2024-03-08	115.5000	116.5000	115.5000	116.5000	+3.244%	8	164	+39.519%
2024-03-06	112.8400	112.8400	112.8400	112.8400	+0.750%	1	162	+44.045%
2024-03-05	112.0000	112.0000	112.0000	112.0000	-5.020%	1	163	+45.125%
2024-02-27	117.9200	117.9200	117.9200	117.9200	-1.240%	1	163	+37.839%
2024-02-26	119.2500	120.8000	118.7300	119.4000	-1.995%	6	163	+36.131%
2024-02-22	121.8300	121.8300	121.8300	121.8300	+3.906%	100	165	+33.415%
2024-02-14	117.2500	117.2500	117.2500	117.2500	-7.195%	1	68	+38.627%
2024-02-09	126.3400	126.3400	126.3400	126.3400	+10.679%	1	68	+28.653%
2024-02-06	114.1500	114.1500	114.1500	114.1500	-1.671%	1	68	+42.392%
2024-02-02	116.0900	116.0900	116.0900	116.0900	+5.059%	1	67	+40.012%
2024-01-31	110.5000	110.5000	110.5000	110.5000	-7.143%	1	66	+47.095%
2024-01-30	119.0000	119.0000	119.0000	119.0000	+1.927%	2	65	+36.588%
2024-01-29	116.7500	116.7500	116.7500	116.7500	+7.425%	1	64	+39.221%
2024-01-19	106.3700	108.6800	106.1500	108.6800	+4.239%	22	63	+49.558%
2024-01-18	104.9600	104.9600	104.2600	104.2600	+5.302%	15	63	+55.899%
2024-01-17	99.8500	100.3900	99.0100	99.0100	-1.786%	22	48	+64.165%
2024-01-12	100.8100	100.8100	100.8100	100.8100	+1.063%	26	1	+61.234%
2024-01-11	99.7500	99.7500	99.7500	99.7500	0.000%	1	1	+62.947%