Dark

MSFT20261218C565
MSFT Dec 18 2026 565.00 Call (MSFT261218C00565000)
option OPRA

EOD

Aug 3, 2026

15.30+76.471%(+6.63)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.7000	15.3500	10.7000	15.3000	+76.471%	54	324	0.000%
2026-07-31	7.6500	8.8400	6.8500	8.6700	+7.702%	158	293	+76.471%
2026-07-30	7.1000	8.3000	7.1000	8.0500	+136.765%	23	264	+90.062%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+0.592%	1	275	+350.000%
2026-07-28	4.0000	4.0000	3.3800	3.3800	-2.029%	2	276	+352.663%
2026-07-27	3.4500	3.4600	3.4100	3.4500	+5.828%	5	277	+343.478%
2026-07-23	3.3500	3.3500	3.2400	3.2600	-34.800%	45	277	+369.325%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-3.846%	6	283	+206.000%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+17.381%	1	289	+194.231%
2026-07-14	4.0600	4.4300	4.0600	4.4300	-8.660%	3	289	+245.372%
2026-07-13	4.8500	4.8500	4.8500	4.8500	+5.435%	4	291	+215.464%
2026-07-10	4.6000	4.6000	4.6000	4.6000	+16.751%	1	295	+232.609%
2026-07-09	3.8000	3.9400	3.8000	3.9400	-21.200%	29	295	+288.325%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+2.041%	1	292	+206.000%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-9.259%	2	293	+212.245%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+6.719%	1	291	+183.333%
2026-07-01	5.0600	5.0600	5.0600	5.0600	+23.716%	1	291	+202.372%
2026-06-30	4.0800	4.1200	4.0600	4.0900	+1.489%	120	290	+274.083%
2026-06-29	4.3500	4.3500	4.0300	4.0300	-0.248%	2	287	+279.653%
2026-06-26	4.0500	4.0500	3.9800	4.0400	+22.424%	4	288	+278.713%
2026-06-25	3.1700	3.3000	3.1500	3.3000	-19.512%	11	284	+363.636%
2026-06-24	4.1000	4.1000	4.1000	4.1000	0.000%	5	280	+273.171%
2026-06-22	4.4700	4.4700	4.1000	4.1000	-15.114%	5	280	+273.171%
2026-06-18	4.8000	4.8300	4.8000	4.8300	-2.424%	9	273	+216.770%
2026-06-17	5.2000	5.2000	4.9500	4.9500	-11.607%	3	273	+209.091%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+9.804%	1	273	+173.214%
2026-06-11	5.5000	5.5500	5.1000	5.1000	-19.558%	7	273	+200.000%
2026-06-10	6.3400	6.3400	6.3400	6.3400	-4.948%	5	272	+141.325%
2026-06-09	7.7500	7.7500	6.3600	6.6700	-8.755%	44	272	+129.385%
2026-06-08	7.5500	7.5500	7.2500	7.3100	-11.394%	19	273	+109.302%
2026-06-05	9.4000	9.4300	8.1500	8.2500	-15.816%	13	259	+85.455%
2026-06-04	10.9000	10.9000	9.8000	9.8000	-7.547%	18	253	+56.122%
2026-06-03	10.6500	10.8500	10.0000	10.6000	-19.207%	12	242	+44.340%
2026-06-02	14.1000	14.1000	13.1200	13.1200	-24.206%	4	240	+16.616%
2026-06-01	16.2600	17.6400	16.1000	17.3100	+37.928%	131	238	-11.612%
2026-05-29	10.5000	12.5500	10.5000	12.5500	+46.784%	186	320	+21.912%
2026-05-28	7.6500	9.0000	7.6500	8.5500	+32.148%	19	287	+78.947%
2026-05-27	6.4000	6.5200	6.4000	6.4700	-2.707%	40	288	+136.476%
2026-05-26	6.6500	6.6900	6.6500	6.6500	+1.218%	26	290	+130.075%
2026-05-20	6.5700	6.5700	6.5700	6.5700	-14.675%	4	281	+132.877%
2026-05-19	7.7000	7.7000	7.7000	7.7000	-1.660%	1	277	+98.701%
2026-05-15	7.8300	7.8300	7.8300	7.8300	+55.050%	1	277	+95.402%
2026-05-13	5.0000	5.0500	5.0000	5.0500	-6.481%	3	277	+202.970%
2026-05-12	5.5000	5.5000	5.4000	5.4000	-7.692%	2	277	+183.333%
2026-05-11	5.5700	5.8500	5.5700	5.8500	-1.681%	2	277	+161.538%
2026-05-08	6.0500	6.0500	5.9500	5.9500	+7.014%	2	276	+157.143%
2026-05-06	5.5600	5.5600	5.5600	5.5600	+4.906%	2	275	+175.180%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-4.847%	1	275	+188.679%
2026-05-04	5.9000	5.9000	5.5700	5.5700	+14.845%	6	275	+174.686%
2026-04-30	6.1700	6.1700	4.8000	4.8500	-48.404%	12	280	+215.464%
2026-04-29	9.3000	9.5500	9.0500	9.4000	-7.389%	8	280	+62.766%
2026-04-28	9.9100	10.1500	9.9100	10.1500	+9.140%	5	275	+50.739%
2026-04-27	8.6800	9.3000	8.6800	9.3000	+10.714%	8	275	+64.516%
2026-04-24	8.4000	8.4000	8.4000	8.4000	-13.402%	1	274	+82.143%
2026-04-22	9.7000	9.7000	9.7000	9.7000	+8.989%	1	273	+57.732%
2026-04-21	8.9000	8.9000	8.9000	8.9000	+13.376%	2	273	+71.910%
2026-04-20	8.0000	8.0000	7.8500	7.8500	-7.101%	5	271	+94.904%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+6.962%	14	274	+81.065%
2026-04-15	7.4200	7.9000	7.0500	7.9000	+153.205%	6	288	+93.671%
2026-04-10	3.2500	3.2500	3.1200	3.1200	+11.429%	2	287	+390.385%
2026-04-09	2.8000	2.8000	2.8000	2.8000	+7.280%	2	287	+446.429%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-5.091%	1	289	+486.207%
2026-04-06	2.7500	2.7500	2.7500	2.7500	-6.143%	4	290	+456.364%
2026-03-31	2.7000	2.9300	2.4500	2.9300	+18.623%	327	289	+422.184%
2026-03-30	2.6200	2.6200	2.4700	2.4700	-6.084%	5	293	+519.433%
2026-03-27	2.6300	2.6300	2.6300	2.6300	-15.161%	1	294	+481.749%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-3.125%	101	294	+393.548%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-20.988%	1	195	+378.125%
2026-03-23	3.7800	4.0500	3.7800	4.0500	-3.571%	24	195	+277.778%
2026-03-20	4.2300	4.2300	4.2000	4.2000	-23.636%	3	194	+264.286%
2026-03-17	6.0000	6.0000	5.5000	5.5000	-23.398%	3	195	+178.182%
2026-03-11	7.1800	7.1800	7.1800	7.1800	-26.359%	1	194	+113.092%
2026-03-06	9.7500	9.7500	9.7500	9.7500	+4.839%	1	194	+56.923%
2026-03-05	9.3000	9.3000	9.3000	9.3000	+10.846%	1	195	+64.516%
2026-03-04	8.0500	9.2600	8.0500	8.3900	+6.203%	20	195	+82.360%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+28.664%	1	197	+93.671%
2026-02-24	6.1400	6.1400	6.1400	6.1400	-0.163%	1	197	+149.186%
2026-02-23	6.1500	6.1500	6.1500	6.1500	-12.143%	1	197	+148.780%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-3.846%	1	197	+118.571%
2026-02-18	6.8000	7.2800	6.8000	7.2800	-8.428%	12	197	+110.165%
2026-02-13	7.9500	7.9500	7.9500	7.9500	+5.298%	1	203	+92.453%
2026-02-12	7.5500	7.5500	7.5500	7.5500	+1.342%	1	203	+102.649%
2026-02-06	7.4500	7.4500	7.4500	7.4500	+9.559%	1	202	+105.369%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-27.428%	4	201	+125.000%
2026-02-04	8.4500	9.3700	8.4500	9.3700	-5.829%	2	201	+63.287%
2026-02-02	10.9900	10.9900	9.9000	9.9500	-12.566%	5	201	+53.769%
2026-01-30	11.8100	11.8100	11.2700	11.3800	-3.149%	5	204	+34.446%
2026-01-29	13.3000	13.3000	10.9900	11.7500	-53.056%	100	200	+30.213%
2026-01-28	24.7500	25.0300	24.7500	25.0300	+0.562%	11	193	-38.873%
2026-01-27	24.8900	24.8900	24.8900	24.8900	+15.660%	1	193	-38.530%
2026-01-26	21.7500	22.5000	21.4900	21.5200	+1.033%	16	192	-28.903%
2026-01-23	21.5000	21.8500	21.3000	21.3000	+53.569%	3	191	-28.169%
2026-01-21	14.2500	14.3000	13.5500	13.8700	-11.374%	38	191	+10.310%
2026-01-20	15.6500	15.6500	15.6500	15.6500	-11.331%	5	165	-2.236%
2026-01-15	18.0500	18.0500	17.6500	17.6500	-0.675%	27	165	-13.314%
2026-01-14	19.2100	19.2100	17.7700	17.7700	-10.207%	4	165	-13.900%
2026-01-13	19.3800	19.8500	19.3800	19.7900	-11.652%	5	168	-22.688%
2026-01-09	22.4000	22.4000	22.4000	22.4000	-8.571%	1	167	-31.696%
2026-01-07	26.1500	26.1500	24.5000	24.5000	+14.754%	12	167	-37.551%
2026-01-05	21.3500	21.3500	21.3500	21.3500	-0.698%	6	176	-28.337%
2026-01-02	23.3800	23.3800	21.5000	21.5000	-14.343%	23	176	-28.837%
2025-12-31	25.1000	25.1000	25.1000	25.1000	-3.089%	10	186	-39.044%
2025-12-30	25.9500	25.9500	25.8300	25.9000	-2.814%	21	186	-40.927%
2025-12-29	26.6500	26.6500	26.6500	26.6500	-1.333%	10	176	-42.589%
2025-12-23	27.0100	27.0100	27.0100	27.0100	-0.589%	1	174	-43.354%
2025-12-22	27.1700	27.1700	27.1700	27.1700	-3.310%	1	174	-43.688%
2025-12-18	25.5000	28.1000	25.5000	28.1000	+9.980%	2	174	-45.552%
2025-12-17	25.5400	25.5500	25.5400	25.5500	-0.506%	2	173	-40.117%
2025-12-16	25.0400	25.6800	25.0400	25.6800	-2.727%	13	173	-40.421%
2025-12-15	26.4000	26.4000	26.4000	26.4000	-12.871%	1	160	-42.045%
2025-12-11	28.8600	30.3000	28.8600	30.3000	-5.460%	34	161	-49.505%
2025-12-08	32.0500	32.0500	32.0500	32.0500	+11.285%	6	185	-52.262%
2025-12-03	27.7500	28.8000	27.7500	28.8000	-9.434%	5	185	-46.875%
2025-12-01	30.9500	31.8000	30.9500	31.8000	+6.711%	3	182	-51.887%
2025-11-26	29.8000	29.8000	29.8000	29.8000	+7.194%	1	179	-48.658%
2025-11-25	25.1500	28.1200	25.1500	27.8000	-12.358%	8	179	-44.964%
2025-11-20	31.7200	31.7200	31.7200	31.7200	-2.250%	1	174	-51.765%
2025-11-19	36.3000	36.3000	32.4500	32.4500	-11.821%	30	174	-52.851%
2025-11-18	36.9800	37.0500	35.0500	36.8000	-14.419%	10	148	-58.424%
2025-11-14	40.9500	43.0000	40.9500	43.0000	-0.232%	6	141	-64.419%
2025-11-13	43.1000	43.1000	43.1000	43.1000	+2.864%	1	138	-64.501%
2025-11-11	39.9100	41.9000	39.9100	41.9000	+2.445%	7	138	-63.484%
2025-11-10	40.9000	40.9000	40.9000	40.9000	+7.773%	4	135	-62.592%
2025-11-07	37.9500	37.9500	37.9500	37.9500	-3.680%	3	131	-59.684%
2025-11-06	39.1300	39.4000	38.4500	39.4000	-7.533%	3	128	-61.168%
2025-11-05	42.6100	42.6100	42.6100	42.6100	-4.183%	2	126	-64.093%
2025-11-04	43.9500	44.4700	43.9500	44.4700	+0.045%	2	124	-65.595%
2025-11-03	48.5000	48.5000	44.4500	44.4500	-6.421%	4	122	-65.579%
2025-10-31	47.5000	47.5000	47.5000	47.5000	-5.791%	1	122	-67.789%
2025-10-30	54.2000	54.2000	49.6000	50.4200	-13.797%	6	121	-69.655%
2025-10-29	58.4900	58.4900	58.4900	58.4900	-2.808%	50	118	-73.842%
2025-10-28	62.2700	62.2700	59.6400	60.1800	+27.581%	32	68	-74.576%
2025-10-23	47.2900	47.2900	47.1700	47.1700	+8.188%	6	46	-67.564%
2025-10-21	43.5000	43.6000	43.5000	43.6000	-2.895%	2	40	-64.908%
2025-10-16	44.9000	44.9000	44.9000	44.9000	+1.126%	1	40	-65.924%
2025-10-10	44.4000	44.7000	44.4000	44.4000	-11.430%	4	40	-65.541%
2025-10-06	47.9000	50.1300	47.9000	50.1300	+9.934%	3	40	-69.479%
2025-10-03	45.6000	45.6000	45.6000	45.6000	+2.151%	1	41	-66.447%
2025-10-01	44.5600	44.6400	44.5600	44.6400	+4.104%	2	40	-65.726%
2025-09-30	42.8800	42.8800	42.8800	42.8800	+1.925%	1	40	-64.319%
2025-09-23	42.0700	42.0700	42.0700	42.0700	+3.290%	1	40	-63.632%
2025-09-17	40.4600	40.7300	40.4600	40.7300	-2.792%	2	40	-62.436%
2025-09-16	41.9000	41.9000	41.9000	41.9000	+0.649%	2	40	-63.484%
2025-09-12	41.6300	41.6300	41.6300	41.6300	+15.000%	1	41	-63.248%
2025-09-10	36.2000	36.2000	36.2000	36.2000	+3.429%	1	40	-57.735%
2025-09-05	35.0000	35.0000	35.0000	35.0000	-14.258%	1	40	-56.286%
2025-08-28	40.8200	40.8200	40.8200	40.8200	+2.951%	2	40	-62.518%
2025-08-22	39.6500	39.6500	39.6500	39.6500	-5.595%	1	38	-61.412%
2025-08-19	42.0000	42.0000	42.0000	42.0000	-13.970%	1	37	-63.571%
2025-08-15	48.8200	48.8200	48.8200	48.8200	-1.909%	1	38	-68.660%
2025-08-11	49.7700	49.7700	49.7700	49.7700	+0.586%	1	37	-69.259%
2025-08-07	49.4800	49.4800	49.4800	49.4800	-9.774%	4	37	-69.078%
2025-08-05	54.4100	54.8400	54.4100	54.8400	-1.544%	4	33	-72.101%
2025-08-04	53.1300	56.3500	53.1300	55.7000	-3.633%	4	35	-72.531%
2025-07-31	57.8000	57.8000	57.8000	57.8000	+36.643%	2	32	-73.529%
2025-07-22	42.3000	42.3000	42.3000	42.3000	-7.094%	1	30	-63.830%
2025-07-17	45.5300	45.5300	45.5300	45.5300	+8.923%	1	31	-66.396%
2025-07-11	41.8000	41.8000	41.8000	41.8000	+4.552%	1	31	-63.397%
2025-07-10	39.9800	39.9800	39.9800	39.9800	-1.137%	1	32	-61.731%
2025-07-03	40.4400	40.4400	40.4400	40.4400	+6.421%	1	32	-62.166%
2025-07-01	38.0000	38.0000	38.0000	38.0000	-5.119%	2	32	-59.737%
2025-06-30	40.3500	40.3500	39.9000	40.0500	-0.620%	10	34	-61.798%
2025-06-27	40.7000	40.7000	40.3000	40.3000	+5.140%	6	36	-62.035%
2025-06-26	38.0300	38.5200	38.0300	38.3300	+17.217%	10	33	-60.083%
2025-06-13	33.6000	33.6000	32.4500	32.7000	+19.474%	28	28	-53.211%
2025-05-30	27.3700	27.3700	27.3700	27.3700	+176.465%	2	27	-44.099%
2025-04-10	9.9000	9.9000	9.9000	9.9000	-35.379%	1	27	+54.545%
2025-03-03	15.3200	15.3200	15.3200	15.3200	-10.671%	1	27	-0.131%
2025-02-25	17.1500	17.1500	17.1500	17.1500	-3.652%	10	17	-10.787%
2025-02-24	17.8000	17.8000	17.8000	17.8000	-23.867%	2	17	-14.045%
2025-01-14	23.3800	23.3800	23.3800	23.3800	-25.612%	1	17	-34.559%
2024-12-05	31.4300	31.4300	31.4300	31.4300	+8.007%	1	18	-51.320%
2024-12-03	29.1000	29.1000	29.1000	29.1000	-3.322%	1	18	-47.423%
2024-10-25	30.1000	30.1000	30.1000	30.1000	0.000%	2	18	-49.169%
2024-10-22	30.1000	30.1000	30.1000	30.1000	-13.975%	1	18	-49.169%
2024-09-19	34.7200	34.9900	34.7200	34.9900	+7.994%	2	19	-56.273%
2024-09-18	32.4000	32.4000	32.4000	32.4000	+9.831%	10	18	-52.778%
2024-08-22	29.5000	29.5000	29.5000	29.5000	-7.087%	1	8	-48.136%
2024-08-21	31.7500	31.7500	31.7500	31.7500	+9.483%	1	8	-51.811%
2024-08-08	29.0000	29.0000	29.0000	29.0000	+1.754%	1	7	-47.241%
2024-08-02	28.5000	28.5000	28.5000	28.5000	-13.479%	2	8	-46.316%
2024-07-31	32.9400	32.9400	32.9400	32.9400	-2.631%	2	7	-53.552%
2024-07-25	33.8200	33.8300	33.8200	33.8300	-8.071%	2	7	-54.774%
2024-07-24	36.8000	36.8000	36.8000	36.8000	-14.498%	2	9	-58.424%
2024-07-23	43.0400	43.0400	43.0400	43.0400	-20.385%	5	7	-64.452%
2024-07-05	54.5500	54.5500	54.0600	54.0600	+5.938%	6	7	-71.698%
2024-07-02	49.5000	51.0300	49.5000	51.0300	0.000%	3	3	-70.018%