Dark

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

EOD

Sep 29, 2026

10.97-5.837%(-0.68)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.2500	11.4500	9.2500	10.9700	-5.837%	59	1,291	0.000%
2026-09-28	10.7000	12.0000	10.3000	11.6500	-13.254%	29	1,256	-5.837%
2026-09-25	10.0000	14.2500	10.0000	13.4300	+65.802%	96	1,240	-18.317%
2026-09-24	7.7000	8.2000	7.2000	8.1000	-11.957%	50	1,214	+35.432%
2026-09-23	9.4000	10.8600	8.5500	9.2000	+4.545%	35	1,203	+19.239%
2026-09-22	11.0000	11.0000	7.9500	8.8000	-6.383%	66	1,179	+24.659%
2026-09-21	7.2000	9.4000	7.0500	9.4000	+18.987%	80	1,143	+16.702%
2026-09-18	8.1000	8.1000	7.2300	7.9000	-4.819%	36	1,088	+38.861%
2026-09-17	8.1500	8.9000	7.9000	8.3000	+1.220%	236	1,061	+32.169%
2026-09-16	8.6500	8.6500	7.6500	8.2000	-15.026%	32	995	+33.780%
2026-09-15	9.7000	9.7000	9.6500	9.6500	-16.087%	9	988	+13.679%
2026-09-14	10.7700	11.8000	10.7700	11.5000	+30.682%	28	992	-4.609%
2026-09-11	9.3500	9.3500	8.8000	8.8000	-1.676%	6	969	+24.659%
2026-09-10	8.6200	9.5000	8.6200	8.9500	+4.678%	12	969	+22.570%
2026-09-09	9.1200	9.1200	8.5500	8.5500	-6.557%	2	980	+28.304%
2026-09-08	9.8500	9.8500	9.1500	9.1500	-17.568%	35	979	+19.891%
2026-09-04	11.5000	11.5500	10.7500	11.1000	-18.978%	31	952	-1.171%
2026-09-03	14.1800	15.5500	13.7000	13.7000	+35.644%	65	952	-19.927%
2026-09-02	10.6900	10.6900	10.1000	10.1000	-12.174%	25	931	+8.614%
2026-09-01	11.5500	11.6000	11.5000	11.5000	-23.435%	17	947	-4.609%
2026-08-31	14.9500	15.0200	14.9500	15.0200	-7.569%	2	930	-26.964%
2026-08-28	15.7400	17.6900	15.0300	16.2500	+16.906%	616	930	-32.492%
2026-08-27	13.6200	14.3000	13.2800	13.9000	+26.134%	144	415	-21.079%
2026-08-26	10.9000	11.2000	10.9000	11.0200	+8.145%	6	393	-0.454%
2026-08-25	9.7700	10.2500	9.7700	10.1900	-3.868%	9	388	+7.655%
2026-08-24	10.0500	10.6000	9.9000	10.6000	+9.845%	12	387	+3.491%
2026-08-21	9.9500	9.9500	9.6500	9.6500	-2.030%	3	386	+13.679%
2026-08-19	10.4500	10.4500	9.8500	9.8500	+8.840%	10	389	+11.371%
2026-08-18	9.0500	9.0500	9.0500	9.0500	0.000%	3	387	+21.215%
2026-08-17	10.3000	10.3000	9.0500	9.0500	-27.309%	20	385	+21.215%
2026-08-14	13.1400	13.2000	12.4500	12.4500	-8.456%	16	382	-11.888%
2026-08-13	14.0500	14.0500	12.7000	13.6000	-16.462%	54	369	-19.338%
2026-08-11	17.3000	17.3000	16.2800	16.2800	-12.895%	6	366	-32.617%
2026-08-10	21.0000	21.0000	18.6900	18.6900	+10.396%	13	365	-41.306%
2026-08-07	18.3000	18.8900	16.9200	16.9300	-6.722%	14	359	-35.204%
2026-08-06	17.5000	18.1500	16.9700	18.1500	+18.241%	10	359	-39.559%
2026-08-05	15.4700	16.1500	15.3500	15.3500	-7.251%	61	356	-28.534%
2026-08-04	13.9500	17.3200	13.6500	16.5500	+8.170%	15	321	-33.716%
2026-08-03	10.7000	15.3500	10.7000	15.3000	+76.471%	54	324	-28.301%
2026-07-31	7.6500	8.8400	6.8500	8.6700	+7.702%	158	293	+26.528%
2026-07-30	7.1000	8.3000	7.1000	8.0500	+136.765%	23	264	+36.273%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+0.592%	1	275	+222.647%
2026-07-28	4.0000	4.0000	3.3800	3.3800	-2.029%	2	276	+224.556%
2026-07-27	3.4500	3.4600	3.4100	3.4500	+5.828%	5	277	+217.971%
2026-07-23	3.3500	3.3500	3.2400	3.2600	-34.800%	45	277	+236.503%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-3.846%	6	283	+119.400%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+17.381%	1	289	+110.962%
2026-07-14	4.0600	4.4300	4.0600	4.4300	-8.660%	3	289	+147.630%
2026-07-13	4.8500	4.8500	4.8500	4.8500	+5.435%	4	291	+126.186%
2026-07-10	4.6000	4.6000	4.6000	4.6000	+16.751%	1	295	+138.478%
2026-07-09	3.8000	3.9400	3.8000	3.9400	-21.200%	29	295	+178.426%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+2.041%	1	292	+119.400%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-9.259%	2	293	+123.878%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+6.719%	1	291	+103.148%
2026-07-01	5.0600	5.0600	5.0600	5.0600	+23.716%	1	291	+116.798%
2026-06-30	4.0800	4.1200	4.0600	4.0900	+1.489%	120	290	+168.215%
2026-06-29	4.3500	4.3500	4.0300	4.0300	-0.248%	2	287	+172.208%
2026-06-26	4.0500	4.0500	3.9800	4.0400	+22.424%	4	288	+171.535%
2026-06-25	3.1700	3.3000	3.1500	3.3000	-19.512%	11	284	+232.424%
2026-06-24	4.1000	4.1000	4.1000	4.1000	0.000%	5	280	+167.561%
2026-06-22	4.4700	4.4700	4.1000	4.1000	-15.114%	5	280	+167.561%
2026-06-18	4.8000	4.8300	4.8000	4.8300	-2.424%	9	273	+127.122%
2026-06-17	5.2000	5.2000	4.9500	4.9500	-11.607%	3	273	+121.616%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+9.804%	1	273	+95.893%
2026-06-11	5.5000	5.5500	5.1000	5.1000	-19.558%	7	273	+115.098%
2026-06-10	6.3400	6.3400	6.3400	6.3400	-4.948%	5	272	+73.028%
2026-06-09	7.7500	7.7500	6.3600	6.6700	-8.755%	44	272	+64.468%
2026-06-08	7.5500	7.5500	7.2500	7.3100	-11.394%	19	273	+50.068%
2026-06-05	9.4000	9.4300	8.1500	8.2500	-15.816%	13	259	+32.970%
2026-06-04	10.9000	10.9000	9.8000	9.8000	-7.547%	18	253	+11.939%
2026-06-03	10.6500	10.8500	10.0000	10.6000	-19.207%	12	242	+3.491%
2026-06-02	14.1000	14.1000	13.1200	13.1200	-24.206%	4	240	-16.387%
2026-06-01	16.2600	17.6400	16.1000	17.3100	+37.928%	131	238	-36.626%
2026-05-29	10.5000	12.5500	10.5000	12.5500	+46.784%	186	320	-12.590%
2026-05-28	7.6500	9.0000	7.6500	8.5500	+32.148%	19	287	+28.304%
2026-05-27	6.4000	6.5200	6.4000	6.4700	-2.707%	40	288	+69.552%
2026-05-26	6.6500	6.6900	6.6500	6.6500	+1.218%	26	290	+64.962%
2026-05-20	6.5700	6.5700	6.5700	6.5700	-14.675%	4	281	+66.971%
2026-05-19	7.7000	7.7000	7.7000	7.7000	-1.660%	1	277	+42.468%
2026-05-15	7.8300	7.8300	7.8300	7.8300	+55.050%	1	277	+40.102%
2026-05-13	5.0000	5.0500	5.0000	5.0500	-6.481%	3	277	+117.228%
2026-05-12	5.5000	5.5000	5.4000	5.4000	-7.692%	2	277	+103.148%
2026-05-11	5.5700	5.8500	5.5700	5.8500	-1.681%	2	277	+87.521%
2026-05-08	6.0500	6.0500	5.9500	5.9500	+7.014%	2	276	+84.370%
2026-05-06	5.5600	5.5600	5.5600	5.5600	+4.906%	2	275	+97.302%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-4.847%	1	275	+106.981%
2026-05-04	5.9000	5.9000	5.5700	5.5700	+14.845%	6	275	+96.948%
2026-04-30	6.1700	6.1700	4.8000	4.8500	-48.404%	12	280	+126.186%
2026-04-29	9.3000	9.5500	9.0500	9.4000	-7.389%	8	280	+16.702%
2026-04-28	9.9100	10.1500	9.9100	10.1500	+9.140%	5	275	+8.079%
2026-04-27	8.6800	9.3000	8.6800	9.3000	+10.714%	8	275	+17.957%
2026-04-24	8.4000	8.4000	8.4000	8.4000	-13.402%	1	274	+30.595%
2026-04-22	9.7000	9.7000	9.7000	9.7000	+8.989%	1	273	+13.093%
2026-04-21	8.9000	8.9000	8.9000	8.9000	+13.376%	2	273	+23.258%
2026-04-20	8.0000	8.0000	7.8500	7.8500	-7.101%	5	271	+39.745%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+6.962%	14	274	+29.822%
2026-04-15	7.4200	7.9000	7.0500	7.9000	+153.205%	6	288	+38.861%
2026-04-10	3.2500	3.2500	3.1200	3.1200	+11.429%	2	287	+251.603%
2026-04-09	2.8000	2.8000	2.8000	2.8000	+7.280%	2	287	+291.786%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-5.091%	1	289	+320.307%
2026-04-06	2.7500	2.7500	2.7500	2.7500	-6.143%	4	290	+298.909%
2026-03-31	2.7000	2.9300	2.4500	2.9300	+18.623%	327	289	+274.403%
2026-03-30	2.6200	2.6200	2.4700	2.4700	-6.084%	5	293	+344.130%
2026-03-27	2.6300	2.6300	2.6300	2.6300	-15.161%	1	294	+317.110%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-3.125%	101	294	+253.871%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-20.988%	1	195	+242.813%
2026-03-23	3.7800	4.0500	3.7800	4.0500	-3.571%	24	195	+170.864%
2026-03-20	4.2300	4.2300	4.2000	4.2000	-23.636%	3	194	+161.190%
2026-03-17	6.0000	6.0000	5.5000	5.5000	-23.398%	3	195	+99.455%
2026-03-11	7.1800	7.1800	7.1800	7.1800	-26.359%	1	194	+52.786%
2026-03-06	9.7500	9.7500	9.7500	9.7500	+4.839%	1	194	+12.513%
2026-03-05	9.3000	9.3000	9.3000	9.3000	+10.846%	1	195	+17.957%
2026-03-04	8.0500	9.2600	8.0500	8.3900	+6.203%	20	195	+30.751%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+28.664%	1	197	+38.861%
2026-02-24	6.1400	6.1400	6.1400	6.1400	-0.163%	1	197	+78.664%
2026-02-23	6.1500	6.1500	6.1500	6.1500	-12.143%	1	197	+78.374%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-3.846%	1	197	+56.714%
2026-02-18	6.8000	7.2800	6.8000	7.2800	-8.428%	12	197	+50.687%
2026-02-13	7.9500	7.9500	7.9500	7.9500	+5.298%	1	203	+37.987%
2026-02-12	7.5500	7.5500	7.5500	7.5500	+1.342%	1	203	+45.298%
2026-02-06	7.4500	7.4500	7.4500	7.4500	+9.559%	1	202	+47.248%
2026-02-05	6.8000	6.8000	6.8000	6.8000	-27.428%	4	201	+61.324%
2026-02-04	8.4500	9.3700	8.4500	9.3700	-5.829%	2	201	+17.076%
2026-02-02	10.9900	10.9900	9.9000	9.9500	-12.566%	5	201	+10.251%
2026-01-30	11.8100	11.8100	11.2700	11.3800	-3.149%	5	204	-3.603%
2026-01-29	13.3000	13.3000	10.9900	11.7500	-53.056%	100	200	-6.638%
2026-01-28	24.7500	25.0300	24.7500	25.0300	+0.562%	11	193	-56.173%
2026-01-27	24.8900	24.8900	24.8900	24.8900	+15.660%	1	193	-55.926%
2026-01-26	21.7500	22.5000	21.4900	21.5200	+1.033%	16	192	-49.024%
2026-01-23	21.5000	21.8500	21.3000	21.3000	+53.569%	3	191	-48.498%
2026-01-21	14.2500	14.3000	13.5500	13.8700	-11.374%	38	191	-20.908%
2026-01-20	15.6500	15.6500	15.6500	15.6500	-11.331%	5	165	-29.904%
2026-01-15	18.0500	18.0500	17.6500	17.6500	-0.675%	27	165	-37.847%
2026-01-14	19.2100	19.2100	17.7700	17.7700	-10.207%	4	165	-38.267%
2026-01-13	19.3800	19.8500	19.3800	19.7900	-11.652%	5	168	-44.568%
2026-01-09	22.4000	22.4000	22.4000	22.4000	-8.571%	1	167	-51.027%
2026-01-07	26.1500	26.1500	24.5000	24.5000	+14.754%	12	167	-55.224%
2026-01-05	21.3500	21.3500	21.3500	21.3500	-0.698%	6	176	-48.618%
2026-01-02	23.3800	23.3800	21.5000	21.5000	-14.343%	23	176	-48.977%
2025-12-31	25.1000	25.1000	25.1000	25.1000	-3.089%	10	186	-56.295%
2025-12-30	25.9500	25.9500	25.8300	25.9000	-2.814%	21	186	-57.645%
2025-12-29	26.6500	26.6500	26.6500	26.6500	-1.333%	10	176	-58.837%
2025-12-23	27.0100	27.0100	27.0100	27.0100	-0.589%	1	174	-59.385%
2025-12-22	27.1700	27.1700	27.1700	27.1700	-3.310%	1	174	-59.625%
2025-12-18	25.5000	28.1000	25.5000	28.1000	+9.980%	2	174	-60.961%
2025-12-17	25.5400	25.5500	25.5400	25.5500	-0.506%	2	173	-57.065%
2025-12-16	25.0400	25.6800	25.0400	25.6800	-2.727%	13	173	-57.282%
2025-12-15	26.4000	26.4000	26.4000	26.4000	-12.871%	1	160	-58.447%
2025-12-11	28.8600	30.3000	28.8600	30.3000	-5.460%	34	161	-63.795%
2025-12-08	32.0500	32.0500	32.0500	32.0500	+11.285%	6	185	-65.772%
2025-12-03	27.7500	28.8000	27.7500	28.8000	-9.434%	5	185	-61.910%
2025-12-01	30.9500	31.8000	30.9500	31.8000	+6.711%	3	182	-65.503%
2025-11-26	29.8000	29.8000	29.8000	29.8000	+7.194%	1	179	-63.188%
2025-11-25	25.1500	28.1200	25.1500	27.8000	-12.358%	8	179	-60.540%
2025-11-20	31.7200	31.7200	31.7200	31.7200	-2.250%	1	174	-65.416%
2025-11-19	36.3000	36.3000	32.4500	32.4500	-11.821%	30	174	-66.194%
2025-11-18	36.9800	37.0500	35.0500	36.8000	-14.419%	10	148	-70.190%
2025-11-14	40.9500	43.0000	40.9500	43.0000	-0.232%	6	141	-74.488%
2025-11-13	43.1000	43.1000	43.1000	43.1000	+2.864%	1	138	-74.548%
2025-11-11	39.9100	41.9000	39.9100	41.9000	+2.445%	7	138	-73.819%
2025-11-10	40.9000	40.9000	40.9000	40.9000	+7.773%	4	135	-73.178%
2025-11-07	37.9500	37.9500	37.9500	37.9500	-3.680%	3	131	-71.094%
2025-11-06	39.1300	39.4000	38.4500	39.4000	-7.533%	3	128	-72.157%
2025-11-05	42.6100	42.6100	42.6100	42.6100	-4.183%	2	126	-74.255%
2025-11-04	43.9500	44.4700	43.9500	44.4700	+0.045%	2	124	-75.332%
2025-11-03	48.5000	48.5000	44.4500	44.4500	-6.421%	4	122	-75.321%
2025-10-31	47.5000	47.5000	47.5000	47.5000	-5.791%	1	122	-76.905%
2025-10-30	54.2000	54.2000	49.6000	50.4200	-13.797%	6	121	-78.243%
2025-10-29	58.4900	58.4900	58.4900	58.4900	-2.808%	50	118	-81.245%
2025-10-28	62.2700	62.2700	59.6400	60.1800	+27.581%	32	68	-81.771%
2025-10-23	47.2900	47.2900	47.1700	47.1700	+8.188%	6	46	-76.744%
2025-10-21	43.5000	43.6000	43.5000	43.6000	-2.895%	2	40	-74.839%
2025-10-16	44.9000	44.9000	44.9000	44.9000	+1.126%	1	40	-75.568%
2025-10-10	44.4000	44.7000	44.4000	44.4000	-11.430%	4	40	-75.293%
2025-10-06	47.9000	50.1300	47.9000	50.1300	+9.934%	3	40	-78.117%
2025-10-03	45.6000	45.6000	45.6000	45.6000	+2.151%	1	41	-75.943%
2025-10-01	44.5600	44.6400	44.5600	44.6400	+4.104%	2	40	-75.426%
2025-09-30	42.8800	42.8800	42.8800	42.8800	+1.925%	1	40	-74.417%
2025-09-23	42.0700	42.0700	42.0700	42.0700	+3.290%	1	40	-73.924%
2025-09-17	40.4600	40.7300	40.4600	40.7300	-2.792%	2	40	-73.067%
2025-09-16	41.9000	41.9000	41.9000	41.9000	+0.649%	2	40	-73.819%
2025-09-12	41.6300	41.6300	41.6300	41.6300	+15.000%	1	41	-73.649%
2025-09-10	36.2000	36.2000	36.2000	36.2000	+3.429%	1	40	-69.696%
2025-09-05	35.0000	35.0000	35.0000	35.0000	-14.258%	1	40	-68.657%
2025-08-28	40.8200	40.8200	40.8200	40.8200	+2.951%	2	40	-73.126%
2025-08-22	39.6500	39.6500	39.6500	39.6500	-5.595%	1	38	-72.333%
2025-08-19	42.0000	42.0000	42.0000	42.0000	-13.970%	1	37	-73.881%
2025-08-15	48.8200	48.8200	48.8200	48.8200	-1.909%	1	38	-77.530%
2025-08-11	49.7700	49.7700	49.7700	49.7700	+0.586%	1	37	-77.959%
2025-08-07	49.4800	49.4800	49.4800	49.4800	-9.774%	4	37	-77.829%
2025-08-05	54.4100	54.8400	54.4100	54.8400	-1.544%	4	33	-79.996%
2025-08-04	53.1300	56.3500	53.1300	55.7000	-3.633%	4	35	-80.305%
2025-07-31	57.8000	57.8000	57.8000	57.8000	+36.643%	2	32	-81.021%
2025-07-22	42.3000	42.3000	42.3000	42.3000	-7.094%	1	30	-74.066%
2025-07-17	45.5300	45.5300	45.5300	45.5300	+8.923%	1	31	-75.906%
2025-07-11	41.8000	41.8000	41.8000	41.8000	+4.552%	1	31	-73.756%
2025-07-10	39.9800	39.9800	39.9800	39.9800	-1.137%	1	32	-72.561%
2025-07-03	40.4400	40.4400	40.4400	40.4400	+6.421%	1	32	-72.873%
2025-07-01	38.0000	38.0000	38.0000	38.0000	-5.119%	2	32	-71.132%
2025-06-30	40.3500	40.3500	39.9000	40.0500	-0.620%	10	34	-72.609%
2025-06-27	40.7000	40.7000	40.3000	40.3000	+5.140%	6	36	-72.779%
2025-06-26	38.0300	38.5200	38.0300	38.3300	+17.217%	10	33	-71.380%
2025-06-13	33.6000	33.6000	32.4500	32.7000	+19.474%	28	28	-66.453%
2025-05-30	27.3700	27.3700	27.3700	27.3700	+176.465%	2	27	-59.920%
2025-04-10	9.9000	9.9000	9.9000	9.9000	-35.379%	1	27	+10.808%
2025-03-03	15.3200	15.3200	15.3200	15.3200	-10.671%	1	27	-28.394%
2025-02-25	17.1500	17.1500	17.1500	17.1500	-3.652%	10	17	-36.035%
2025-02-24	17.8000	17.8000	17.8000	17.8000	-23.867%	2	17	-38.371%
2025-01-14	23.3800	23.3800	23.3800	23.3800	-25.612%	1	17	-53.080%
2024-12-05	31.4300	31.4300	31.4300	31.4300	+8.007%	1	18	-65.097%
2024-12-03	29.1000	29.1000	29.1000	29.1000	-3.322%	1	18	-62.302%
2024-10-25	30.1000	30.1000	30.1000	30.1000	0.000%	2	18	-63.555%
2024-10-22	30.1000	30.1000	30.1000	30.1000	-13.975%	1	18	-63.555%
2024-09-19	34.7200	34.9900	34.7200	34.9900	+7.994%	2	19	-68.648%
2024-09-18	32.4000	32.4000	32.4000	32.4000	+9.831%	10	18	-66.142%
2024-08-22	29.5000	29.5000	29.5000	29.5000	-7.087%	1	8	-62.814%
2024-08-21	31.7500	31.7500	31.7500	31.7500	+9.483%	1	8	-65.449%
2024-08-08	29.0000	29.0000	29.0000	29.0000	+1.754%	1	7	-62.172%
2024-08-02	28.5000	28.5000	28.5000	28.5000	-13.479%	2	8	-61.509%
2024-07-31	32.9400	32.9400	32.9400	32.9400	-2.631%	2	7	-66.697%
2024-07-25	33.8200	33.8300	33.8200	33.8300	-8.071%	2	7	-67.573%
2024-07-24	36.8000	36.8000	36.8000	36.8000	-14.498%	2	9	-70.190%
2024-07-23	43.0400	43.0400	43.0400	43.0400	-20.385%	5	7	-74.512%
2024-07-05	54.5500	54.5500	54.0600	54.0600	+5.938%	6	7	-79.708%
2024-07-02	49.5000	51.0300	49.5000	51.0300	0.000%	3	3	-78.503%