Dark

MSFT20261218C545
MSFT Dec 18 2026 545.00 Call (MSFT261218C00545000)
option OPRA

EOD

Aug 3, 2026

20.30+74.249%(+8.65)595

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.6900	20.6800	17.7800	20.3000	+74.249%	595	1,188	0.000%
2026-07-31	10.8000	12.0700	9.3500	11.6500	+16.500%	119	1,169	+74.249%
2026-07-30	10.1000	11.2000	9.3500	10.0000	+135.294%	38	1,139	+103.000%
2026-07-29	4.3000	4.3000	4.2500	4.2500	-9.574%	6	1,118	+377.647%
2026-07-27	4.5000	4.7000	4.5000	4.7000	+5.618%	23	1,116	+331.915%
2026-07-24	4.4500	4.4500	4.4500	4.4500	+3.488%	1	1,106	+356.180%
2026-07-23	4.9000	4.9000	4.3000	4.3000	-18.868%	2	1,107	+372.093%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-17.829%	1	1,109	+283.019%
2026-07-21	6.4500	6.4500	6.4500	6.4500	-3.008%	6	1,110	+214.729%
2026-07-20	6.6500	6.6500	6.6500	6.6500	+6.400%	1	1,104	+205.263%
2026-07-17	6.5200	6.5200	6.2500	6.2500	-18.620%	7	1,103	+224.800%
2026-07-16	7.5000	7.6800	7.5000	7.6800	+14.456%	4	1,102	+164.323%
2026-07-15	6.1000	6.7600	6.0500	6.7100	+20.901%	25	1,102	+202.534%
2026-07-14	5.5000	5.5500	5.5000	5.5500	-10.484%	20	1,103	+265.766%
2026-07-13	6.2000	6.2000	6.2000	6.2000	+31.635%	1	1,105	+227.419%
2026-07-09	4.7100	4.7100	4.7100	4.7100	-11.132%	1	1,105	+330.998%
2026-07-08	5.3000	5.3000	5.3000	5.3000	-24.286%	1	1,105	+283.019%
2026-07-07	6.7500	7.0000	6.7500	7.0000	+8.192%	10	1,105	+190.000%
2026-07-01	5.7000	6.5000	5.7000	6.4700	+29.659%	43	1,104	+213.756%
2026-06-30	5.1000	5.1000	4.9900	4.9900	-0.598%	3	1,108	+306.814%
2026-06-29	5.0200	5.0200	5.0200	5.0200	+0.400%	1	1,106	+304.382%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+25.000%	1	1,106	+306.000%
2026-06-25	3.8500	4.1100	3.8200	4.0000	-20.792%	14	1,105	+407.500%
2026-06-23	5.1700	5.1700	5.0500	5.0500	+4.339%	17	1,104	+301.980%
2026-06-22	6.0500	6.0500	4.8200	4.8400	-36.316%	3	1,114	+319.421%
2026-06-15	8.0000	8.0500	7.6000	7.6000	+8.571%	14	1,116	+167.105%
2026-06-12	6.8800	7.0000	6.8800	7.0000	+4.478%	7	1,111	+190.000%
2026-06-11	6.8000	6.8000	6.3000	6.7000	-15.190%	16	1,104	+202.985%
2026-06-10	8.1000	8.1000	7.8500	7.9000	-6.287%	22	1,094	+156.962%
2026-06-09	9.7000	9.7000	8.0500	8.4300	-10.319%	14	1,100	+140.807%
2026-06-08	9.4500	9.4500	9.4000	9.4000	-7.843%	4	1,102	+115.957%
2026-06-05	10.1500	10.2000	10.1500	10.2000	-16.187%	8	1,100	+99.020%
2026-06-04	13.0500	13.0500	12.1200	12.1700	-4.549%	16	1,098	+66.804%
2026-06-03	13.3500	13.3500	12.7500	12.7500	-20.610%	5	1,098	+59.216%
2026-06-02	16.0600	16.0600	16.0600	16.0600	-27.330%	1	1,097	+26.401%
2026-06-01	21.0500	22.1000	20.7000	22.1000	+47.333%	27	1,097	-8.145%
2026-05-29	14.4500	15.4500	13.7900	15.0000	+41.243%	38	1,090	+35.333%
2026-05-28	10.6200	10.6200	10.6200	10.6200	+18.659%	5	1,085	+91.149%
2026-05-22	8.9500	8.9500	8.9500	8.9500	-1.105%	5	1,090	+126.816%
2026-05-20	8.6000	9.0500	8.6000	9.0500	-1.630%	3	1,090	+124.309%
2026-05-18	9.2000	9.2000	9.2000	9.2000	-14.498%	1	1,091	+120.652%
2026-05-15	10.3200	10.7600	10.3200	10.7600	+57.771%	2	1,091	+88.662%
2026-05-13	6.8200	6.8200	6.8200	6.8200	-1.445%	1	1,093	+197.654%
2026-05-12	7.2000	7.2000	6.9200	6.9200	-6.486%	8	1,093	+193.353%
2026-05-11	7.5000	7.5000	7.4000	7.4000	-20.430%	6	1,093	+174.324%
2026-05-07	9.2500	9.3000	9.2500	9.3000	+24.000%	6	1,090	+118.280%
2026-05-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	1,090	+170.667%
2026-05-05	6.7500	7.0000	6.7500	7.0000	-10.256%	2	1,091	+190.000%
2026-05-01	7.8000	7.8000	7.8000	7.8000	+20.930%	15	1,085	+160.256%
2026-04-30	7.3200	7.3200	6.3000	6.4500	-44.156%	56	1,085	+214.729%
2026-04-29	12.1500	12.1500	11.3500	11.5500	-9.836%	4	1,083	+75.758%
2026-04-28	11.8000	12.8100	11.8000	12.8100	+9.114%	9	1,081	+58.470%
2026-04-27	11.7500	11.7500	11.7000	11.7400	+5.103%	3	1,088	+72.913%
2026-04-24	10.6000	11.2500	10.6000	11.1700	+11.700%	14	1,088	+81.737%
2026-04-23	10.0500	11.2000	10.0000	10.0000	-22.179%	23	1,078	+103.000%
2026-04-22	12.8500	12.8500	12.8500	12.8500	+11.739%	10	1,093	+57.977%
2026-04-21	11.5000	11.5000	11.5000	11.5000	+3.604%	1	1,104	+76.522%
2026-04-17	11.0000	12.2000	10.7100	11.1000	+1.835%	40	1,104	+82.883%
2026-04-16	9.8300	10.9500	9.8300	10.9000	+10.324%	23	1,119	+86.239%
2026-04-15	9.1000	9.8800	9.1000	9.8800	+50.840%	4	1,126	+105.466%
2026-04-14	6.5500	6.5500	6.5500	6.5500	+14.311%	800	1,126	+209.924%
2026-04-13	5.6000	5.7300	5.6000	5.7300	+41.481%	24	348	+254.276%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+26.563%	2	348	+401.235%
2026-04-09	3.2000	3.2000	3.2000	3.2000	-8.571%	10	350	+534.375%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+1.449%	20	360	+480.000%
2026-04-07	3.4500	3.4500	3.4000	3.4500	-5.479%	20	370	+488.406%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-1.617%	2	375	+456.164%
2026-04-02	3.7000	3.7100	3.7000	3.7100	-1.067%	10	376	+447.170%
2026-04-01	3.7200	4.0200	3.7200	3.7500	-1.575%	777	376	+441.333%
2026-03-31	3.7500	3.8400	3.6500	3.8100	+17.231%	21	333	+432.808%
2026-03-30	3.2100	3.2500	3.2100	3.2500	+0.619%	10	335	+524.615%
2026-03-27	3.3000	3.3000	3.2300	3.2300	-23.095%	6	334	+528.483%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-3.448%	1	339	+383.333%
2026-03-24	4.2600	4.3500	4.2600	4.3500	-16.023%	5	338	+366.667%
2026-03-23	5.0900	5.1800	5.0500	5.1800	-4.074%	14	338	+291.892%
2026-03-20	5.4600	5.5500	5.3000	5.4000	-5.923%	19	336	+275.926%
2026-03-19	5.9500	5.9500	5.7400	5.7400	-11.692%	7	321	+253.659%
2026-03-18	6.5000	6.5000	6.4600	6.5000	-13.333%	37	325	+212.308%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-23.469%	1	319	+170.667%
2026-03-10	10.0500	10.0500	9.8000	9.8000	-2.390%	2	319	+107.143%
2026-03-09	10.0400	10.0400	10.0400	10.0400	-16.054%	4	320	+102.191%
2026-03-06	11.9600	11.9600	11.9600	11.9600	-0.747%	1	323	+69.732%
2026-03-05	12.0500	12.0500	12.0500	12.0500	+5.702%	1	323	+68.465%
2026-03-04	11.3000	11.6000	11.3000	11.4000	+8.365%	5	324	+78.070%
2026-03-03	10.0500	10.7000	10.0500	10.5200	+7.128%	4	324	+92.966%
2026-03-02	9.8200	9.8200	9.8200	9.8200	+9.111%	1	322	+106.721%
2026-02-27	9.1000	9.1000	9.0000	9.0000	-2.174%	6	321	+125.556%
2026-02-25	9.4000	9.4000	9.2000	9.2000	+22.667%	17	320	+120.652%
2026-02-24	7.1000	7.5000	7.1000	7.5000	-15.730%	9	320	+170.667%
2026-02-20	8.9000	8.9000	8.9000	8.9000	-1.440%	30	319	+128.090%
2026-02-18	9.1500	9.1500	9.0300	9.0300	+8.144%	2	319	+124.806%
2026-02-17	8.5000	8.5000	8.3500	8.3500	-12.290%	2	321	+143.114%
2026-02-13	9.5200	9.5200	9.5200	9.5200	-9.763%	1	322	+113.235%
2026-02-12	10.1700	10.5500	10.1700	10.5500	+3.533%	2	322	+92.417%
2026-02-11	10.1900	10.1900	10.1900	10.1900	-10.614%	2	324	+99.215%
2026-02-10	12.0900	12.0900	11.4000	11.4000	-2.564%	4	323	+78.070%
2026-02-09	11.7000	11.7000	11.7000	11.7000	+21.875%	1	320	+73.504%
2026-02-06	9.3700	9.6000	8.7000	9.6000	+9.714%	4	319	+111.458%
2026-02-05	9.2000	9.9000	8.7500	8.7500	-23.246%	3	320	+132.000%
2026-02-04	11.7500	12.1500	11.4000	11.4000	+8.057%	7	319	+78.070%
2026-02-03	10.5500	10.5500	10.5500	10.5500	-17.578%	1	317	+92.417%
2026-02-02	13.7000	13.7000	12.8000	12.8000	-11.419%	4	317	+58.594%
2026-01-30	15.9500	15.9500	14.4500	14.4500	-5.740%	25	317	+40.484%
2026-01-29	15.2500	15.6000	13.3500	15.3300	-52.243%	27	300	+32.420%
2026-01-28	30.0100	32.1000	30.0100	32.1000	+13.991%	6	303	-36.760%
2026-01-26	28.1600	28.1600	28.1600	28.1600	+7.686%	1	299	-27.912%
2026-01-23	25.2500	26.6000	25.2500	26.1500	+32.876%	16	298	-22.371%
2026-01-22	19.6800	19.6800	19.6800	19.6800	+12.974%	1	296	+3.150%
2026-01-21	18.8000	19.2200	17.1500	17.4200	-15.024%	8	295	+16.533%
2026-01-20	20.5000	20.5000	20.5000	20.5000	-6.606%	4	290	-0.976%
2026-01-16	22.6000	22.6900	21.9500	21.9500	-7.188%	7	284	-7.517%
2026-01-14	23.6500	23.6500	23.6500	23.6500	-6.337%	1	284	-14.165%
2026-01-13	26.0500	26.0500	25.0500	25.2500	-8.779%	10	283	-19.604%
2026-01-12	28.4000	28.4000	27.6800	27.6800	-2.877%	3	280	-26.662%
2026-01-09	28.5000	28.5000	28.5000	28.5000	+0.778%	1	279	-28.772%
2026-01-08	28.2800	28.2800	28.2800	28.2800	-13.252%	11	279	-28.218%
2026-01-07	30.9500	32.6000	30.9500	32.6000	+0.308%	15	290	-37.730%
2025-12-30	32.1000	32.5000	32.1000	32.5000	+2.848%	2	294	-37.538%
2025-12-29	31.6000	31.6000	31.6000	31.6000	-3.951%	1	294	-35.759%
2025-12-26	33.0500	33.0500	32.9000	32.9000	-2.200%	3	294	-38.298%
2025-12-24	33.8000	33.8000	33.6400	33.6400	-0.326%	11	293	-39.655%
2025-12-19	34.5000	34.5000	33.7500	33.7500	-2.597%	13	293	-39.852%
2025-12-18	32.0000	34.6500	32.0000	34.6500	+8.962%	6	293	-41.414%
2025-12-17	31.9000	31.9000	31.8000	31.8000	+3.079%	2	293	-36.164%
2025-12-16	31.3500	31.3500	30.8500	30.8500	-2.343%	20	292	-34.198%
2025-12-15	31.1200	31.5900	31.0000	31.5900	-7.793%	11	282	-35.739%
2025-12-12	34.2600	34.2600	34.2600	34.2600	-2.114%	1	271	-40.747%
2025-12-10	35.2200	35.2200	34.2200	35.0000	-10.371%	5	272	-42.000%
2025-12-09	39.3500	39.3500	39.0500	39.0500	-0.636%	4	271	-48.015%
2025-12-08	39.8200	39.8200	39.3000	39.3000	+10.642%	3	271	-48.346%
2025-12-03	33.9100	35.9500	33.9100	35.5200	-11.200%	9	271	-42.849%
2025-11-28	38.3000	40.0000	38.3000	40.0000	+4.575%	2	264	-49.250%
2025-11-26	38.0200	38.2500	38.0000	38.2500	+20.019%	8	256	-46.928%
2025-11-25	31.8700	31.8700	31.8700	31.8700	-4.294%	1	256	-36.304%
2025-11-24	32.4500	33.3000	32.4500	33.3000	-3.590%	16	258	-39.039%
2025-11-21	33.4700	34.5400	33.4700	34.5400	-6.320%	2	253	-41.228%
2025-11-20	36.9000	36.9000	36.8700	36.8700	-7.245%	3	253	-44.942%
2025-11-19	42.9000	42.9000	39.7500	39.7500	-9.659%	2	253	-48.931%
2025-11-18	44.0000	44.2500	43.2500	44.0000	-11.735%	10	253	-53.864%
2025-11-14	50.2400	50.2400	49.8500	49.8500	-3.391%	4	248	-59.278%
2025-11-12	50.1500	51.6000	50.1500	51.6000	+4.242%	2	246	-60.659%
2025-11-11	48.1000	49.8500	48.1000	49.5000	+11.713%	6	246	-58.990%
2025-11-07	44.5600	44.7000	44.3100	44.3100	-4.422%	5	242	-54.186%
2025-11-06	45.5900	46.5000	45.5900	46.3600	-7.888%	3	241	-56.212%
2025-11-05	52.0500	52.0500	50.3000	50.3300	-4.570%	48	240	-59.666%
2025-11-03	56.8200	56.8200	52.7400	52.7400	-2.333%	5	235	-61.509%
2025-10-31	56.5000	56.8000	54.0000	54.0000	-6.445%	18	235	-62.407%
2025-10-30	65.0200	65.0200	57.2500	57.7200	-17.543%	41	225	-64.830%
2025-10-29	69.5400	70.0000	67.5500	70.0000	-1.130%	24	206	-71.000%
2025-10-28	69.5000	71.3500	69.5000	70.8000	+13.371%	28	194	-71.328%
2025-10-27	62.0000	63.0000	62.0000	62.4500	+9.561%	16	183	-67.494%
2025-10-24	56.2500	57.0000	56.2500	57.0000	+1.968%	6	183	-64.386%
2025-10-22	56.2000	56.4500	55.9000	55.9000	+9.823%	4	181	-63.685%
2025-10-21	51.8300	51.9500	50.9000	50.9000	-3.232%	3	184	-60.118%
2025-10-20	52.6000	52.6000	52.6000	52.6000	+4.948%	21	184	-61.407%
2025-10-17	51.1000	51.1000	50.1200	50.1200	-2.109%	2	171	-59.497%
2025-10-15	51.1500	52.3800	51.1500	51.2000	-0.775%	5	170	-60.352%
2025-10-13	51.5000	51.6100	51.5000	51.6000	-4.639%	3	172	-60.659%
2025-10-10	54.1100	54.1100	54.1100	54.1100	-4.484%	1	172	-62.484%
2025-10-09	56.7700	56.7700	54.8000	56.6500	-1.564%	10	171	-64.166%
2025-10-08	58.0200	58.0200	57.5000	57.5500	+0.929%	18	167	-64.726%
2025-10-07	59.3500	59.3500	56.8800	57.0200	-3.356%	3	167	-64.398%
2025-10-06	56.7000	59.0000	56.6800	59.0000	+8.856%	5	167	-65.593%
2025-10-03	54.0000	54.2000	54.0000	54.2000	+5.859%	5	166	-62.546%
2025-09-29	51.4200	51.4200	51.1000	51.2000	+8.475%	7	166	-60.352%
2025-09-25	47.2000	47.2000	47.2000	47.2000	-5.030%	1	169	-56.992%
2025-09-23	50.4000	50.4000	49.7000	49.7000	-4.405%	3	170	-59.155%
2025-09-22	51.8600	51.9900	51.8600	51.9900	+6.756%	4	167	-60.954%
2025-09-18	48.7500	48.7500	48.7000	48.7000	+0.021%	5	166	-58.316%
2025-09-17	48.5000	49.2600	48.5000	48.6900	+10.760%	5	161	-58.308%
2025-09-10	43.6000	43.9600	43.4800	43.9600	+9.245%	3	161	-53.822%
2025-09-05	43.4000	43.4000	40.2400	40.2400	-10.279%	2	161	-49.553%
2025-08-26	44.8500	44.8500	44.8500	44.8500	-6.815%	1	161	-54.738%
2025-08-22	47.8900	48.1300	47.8900	48.1300	-0.558%	4	161	-57.823%
2025-08-21	48.4000	48.4000	47.9000	48.4000	-5.024%	17	161	-58.058%
2025-08-19	50.9600	50.9600	50.9600	50.9600	-5.049%	1	161	-60.165%
2025-08-18	53.6700	53.6700	53.6700	53.6700	-12.447%	6	160	-62.176%
2025-08-12	61.3000	61.3000	61.3000	61.3000	+5.781%	1	154	-66.884%
2025-08-08	57.9500	57.9500	57.9500	57.9500	+0.260%	1	154	-64.970%
2025-08-07	57.8000	57.8000	57.8000	57.8000	-6.924%	1	154	-64.879%
2025-08-05	62.1000	62.1000	62.1000	62.1000	-7.036%	4	154	-67.311%
2025-08-04	65.1500	66.8000	65.1500	66.8000	+10.322%	31	154	-69.611%
2025-08-01	60.1500	60.5500	60.1500	60.5500	-7.923%	2	125	-66.474%
2025-07-31	68.1700	68.3500	65.7600	65.7600	+22.230%	7	125	-69.130%
2025-07-30	53.8000	53.8000	53.8000	53.8000	-3.324%	1	126	-62.268%
2025-07-29	55.6500	55.6500	55.6500	55.6500	+4.019%	2	126	-63.522%
2025-07-28	53.5000	53.5000	53.5000	53.5000	-5.058%	1	124	-62.056%
2025-07-25	54.1500	56.3500	54.1500	56.3500	+4.896%	9	124	-63.975%
2025-07-24	53.7200	53.7200	53.7200	53.7200	+9.432%	14	116	-62.211%
2025-07-11	49.0900	49.0900	49.0900	49.0900	-2.172%	4	102	-58.647%
2025-07-09	48.4600	50.1800	48.4600	50.1800	+9.683%	5	98	-59.546%
2025-07-03	45.7500	45.7500	45.7500	45.7500	-3.175%	2	93	-55.628%
2025-07-01	47.2500	47.2500	47.2500	47.2500	-2.356%	7	93	-57.037%
2025-06-30	47.6000	48.3900	47.6000	48.3900	+0.103%	12	86	-58.049%
2025-06-27	48.3400	48.3400	48.3400	48.3400	+1.130%	1	80	-58.006%
2025-06-26	47.8000	47.8000	47.8000	47.8000	+7.561%	2	80	-57.531%
2025-06-24	44.4400	44.4400	44.4400	44.4400	+13.803%	1	80	-54.320%
2025-06-20	39.0500	39.0500	39.0500	39.0500	-0.560%	8	80	-48.015%
2025-06-12	39.2700	39.2700	39.2700	39.2700	+9.387%	1	80	-48.307%
2025-06-10	35.9000	35.9000	35.9000	35.9000	-3.676%	5	80	-43.454%
2025-06-06	37.2700	37.2700	37.2700	37.2700	+9.040%	4	75	-45.533%
2025-06-05	34.1800	34.1800	34.1800	34.1800	+2.952%	2	75	-40.609%
2025-05-29	33.2000	33.2000	33.2000	33.2000	+32.535%	1	73	-38.855%
2025-05-01	24.0000	25.1500	24.0000	25.0500	+72.759%	25	72	-18.962%
2025-04-11	14.5000	14.5000	14.5000	14.5000	+1.541%	2	85	+40.000%
2025-04-09	14.2800	14.2800	14.2800	14.2800	-7.573%	10	84	+42.157%
2025-03-10	15.4500	15.4500	15.4500	15.4500	-5.793%	1	85	+31.392%
2025-03-04	16.7500	16.7500	16.4000	16.4000	-8.889%	20	85	+23.780%
2025-03-03	18.0000	18.0000	18.0000	18.0000	-7.692%	5	85	+12.778%
2025-02-27	19.5000	19.5000	19.5000	19.5000	-1.763%	3	86	+4.103%
2025-02-25	19.8500	19.8500	19.8500	19.8500	-6.588%	1	86	+2.267%
2025-02-24	21.2500	21.2500	21.2500	21.2500	-10.714%	3	85	-4.471%
2025-02-21	23.8000	23.8000	23.8000	23.8000	0.000%	2	85	-14.706%
2025-02-19	23.8000	23.8000	23.8000	23.8000	+9.224%	3	85	-14.706%
2025-02-14	21.7900	21.7900	21.7900	21.7900	-6.280%	50	57	-6.838%
2025-02-07	23.2500	23.2500	23.2000	23.2500	-11.260%	12	57	-12.688%
2025-01-31	26.2000	26.2000	26.2000	26.2000	-23.167%	2	63	-22.519%
2024-12-27	34.1000	34.1000	34.1000	34.1000	-6.575%	4	63	-40.469%
2024-12-05	37.2300	37.2500	36.5000	36.5000	+29.158%	20	64	-44.384%
2024-10-31	28.1600	28.2600	27.9500	28.2600	-16.068%	6	53	-28.167%
2024-10-24	33.6700	33.6700	33.6700	33.6700	+0.598%	1	53	-39.709%
2024-10-23	33.4700	33.4700	33.4700	33.4700	-8.677%	3	52	-39.349%
2024-08-21	36.5500	36.6500	36.5500	36.6500	+0.964%	9	49	-44.611%
2024-08-20	36.5500	36.5500	36.3000	36.3000	-1.359%	18	43	-44.077%
2024-07-31	36.8000	36.8000	36.8000	36.8000	-27.273%	1	26	-44.837%
2024-07-22	50.6000	50.6000	50.6000	50.6000	+4.762%	1	26	-59.881%
2024-07-19	48.3000	48.3000	48.3000	48.3000	-16.724%	1	26	-57.971%
2024-07-09	58.0000	58.0000	58.0000	58.0000	-4.684%	2	25	-65.000%
2024-07-08	60.8800	60.8800	60.0000	60.8500	+5.826%	25	25	-66.639%
2024-07-02	57.5000	57.5000	57.5000	57.5000	0.000%	15	15	-64.696%