Dark

MSFT20261218C585
MSFT Dec 18 2026 585.00 Call (MSFT261218C00585000)
option OPRA

EOD

Aug 3, 2026

11.25+87.500%(+5.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.6500	11.2500	9.6500	11.2500	+87.500%	34	702	0.000%
2026-07-31	5.2300	6.1000	5.2300	6.0000	+2.389%	67	701	+87.500%
2026-07-30	5.1400	5.8600	5.1400	5.8600	+125.385%	27	637	+91.980%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+6.557%	1	624	+332.692%
2026-07-27	2.4400	2.4400	2.4400	2.4400	-7.576%	2	625	+361.066%
2026-07-23	3.1000	3.1000	2.6400	2.6400	-18.769%	2	624	+326.136%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-14.474%	1	623	+246.154%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	624	+196.053%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-21.277%	6	625	+204.054%
2026-07-16	4.6500	4.7000	4.6500	4.7000	+40.299%	20	625	+139.362%
2026-07-08	3.4000	3.4200	3.2800	3.3500	-21.362%	232	615	+235.821%
2026-07-07	4.2600	4.2600	4.2600	4.2600	+8.397%	1	594	+164.085%
2026-07-06	3.9400	3.9500	3.8600	3.9300	-14.565%	30	594	+186.260%
2026-07-02	4.5000	4.6000	4.5000	4.6000	+17.048%	32	598	+144.565%
2026-07-01	3.6600	3.9300	3.6600	3.9300	+17.313%	76	598	+186.260%
2026-06-26	3.2800	3.3500	3.2800	3.3500	+16.319%	43	670	+235.821%
2026-06-25	2.8800	2.8800	2.8800	2.8800	-15.294%	1	671	+290.625%
2026-06-24	3.3500	3.4000	3.3500	3.4000	+3.659%	2	671	+230.882%
2026-06-22	3.2800	3.2800	3.2800	3.2800	-19.012%	1	670	+242.988%
2026-06-18	3.9500	4.0500	3.9500	4.0500	+1.250%	3	665	+177.778%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-9.502%	3	665	+181.250%
2026-06-11	4.3200	4.4200	4.1500	4.4200	-18.899%	14	665	+154.525%
2026-06-09	5.3500	5.4600	5.3500	5.4500	-13.355%	30	675	+106.422%
2026-06-08	6.1100	6.2900	6.1100	6.2900	-10.143%	31	671	+78.855%
2026-06-05	7.0000	7.0000	7.0000	7.0000	-12.500%	4	671	+60.714%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-3.030%	1	672	+40.625%
2026-06-03	8.2000	8.2500	8.2000	8.2500	-25.676%	2	672	+36.364%
2026-06-02	11.2500	11.2500	11.1000	11.1000	-24.490%	6	671	+1.351%
2026-06-01	13.5500	14.8000	13.2000	14.7000	+56.217%	199	676	-23.469%
2026-05-29	9.8500	9.8500	9.0300	9.4100	+40.448%	90	597	+19.554%
2026-05-28	6.8500	6.8600	6.7000	6.7000	+31.890%	23	597	+67.910%
2026-05-27	5.0400	5.1800	5.0400	5.0800	-4.331%	81	591	+121.457%
2026-05-26	5.2500	5.3500	5.2400	5.3100	-7.813%	80	587	+111.864%
2026-05-22	5.7000	5.7600	5.7000	5.7600	+1.408%	8	587	+95.313%
2026-05-21	6.4500	6.4500	5.6500	5.6800	+18.333%	9	587	+98.063%
2026-05-14	4.8700	4.8700	4.7700	4.8000	+14.833%	140	587	+134.375%
2026-05-13	4.1800	4.1800	4.1800	4.1800	-0.476%	1	612	+169.139%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-16.832%	120	612	+167.857%
2026-05-07	5.6200	5.6200	5.0500	5.0500	+18.267%	116	612	+122.772%
2026-05-06	4.5300	4.5300	4.2700	4.2700	+10.336%	7	655	+163.466%
2026-05-05	3.8700	3.8700	3.8700	3.8700	-23.969%	1	655	+190.698%
2026-05-01	5.0900	5.0900	5.0900	5.0900	+35.733%	1	656	+121.022%
2026-04-30	4.4400	4.4400	3.7500	3.7500	-47.552%	6	656	+200.000%
2026-04-29	7.1500	7.1500	7.1500	7.1500	-10.625%	53	659	+57.343%
2026-04-28	7.7500	8.0000	7.7500	8.0000	+4.302%	11	674	+40.625%
2026-04-27	7.2500	7.6700	7.2500	7.6700	+5.793%	16	678	+46.675%
2026-04-24	6.6000	7.2500	6.6000	7.2500	+25.000%	6	680	+55.172%
2026-04-23	6.7000	6.7000	5.8000	5.8000	-24.675%	6	679	+93.966%
2026-04-22	7.4000	7.7500	7.4000	7.7000	+18.462%	4	680	+46.104%
2026-04-21	6.6200	6.6200	6.5000	6.5000	+8.333%	106	699	+73.077%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-10.314%	5	699	+87.500%
2026-04-17	7.2500	7.5500	6.6900	6.6900	+0.450%	8	704	+68.161%
2026-04-16	6.5000	6.8000	6.3000	6.6600	+17.876%	57	710	+68.919%
2026-04-15	5.7500	5.7500	5.5700	5.6500	+29.885%	107	711	+99.115%
2026-04-14	4.5000	4.6500	4.3500	4.3500	+35.938%	313	658	+158.621%
2026-04-13	2.5100	3.2000	2.5100	3.2000	+41.593%	2	414	+251.563%
2026-04-09	2.2600	2.2600	2.2600	2.2600	+9.709%	64	413	+397.788%
2026-04-08	2.2000	2.2000	2.0500	2.0600	-1.435%	22	444	+446.117%
2026-04-06	2.0900	2.0900	2.0900	2.0900	-5.430%	5	444	+438.278%
2026-04-01	2.2100	2.2100	2.2100	2.2100	-1.778%	1	444	+409.050%
2026-03-31	2.2900	2.3000	2.1900	2.2500	+6.635%	60	444	+400.000%
2026-03-30	2.0400	2.1100	2.0400	2.1100	-7.456%	2	444	+433.175%
2026-03-25	2.3100	2.3100	2.2800	2.2800	-15.242%	6	443	+393.421%
2026-03-24	2.6900	2.6900	2.6900	2.6900	-11.803%	4	446	+318.216%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-34.125%	2	442	+268.852%
2026-03-16	4.6300	4.6300	4.6300	4.6300	-14.576%	20	441	+142.981%
2026-03-12	5.4200	5.4200	5.4200	5.4200	-0.184%	11	441	+107.565%
2026-03-11	5.4300	5.4300	5.4300	5.4300	-22.429%	1	448	+107.182%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-2.778%	1	449	+60.714%
2026-03-04	7.1000	7.2000	7.1000	7.2000	+8.926%	11	449	+56.250%
2026-03-03	5.8700	6.6100	5.8700	6.6100	-6.241%	4	459	+70.197%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+20.513%	3	457	+59.574%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+23.158%	2	454	+92.308%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-12.684%	1	454	+136.842%
2026-02-20	5.5000	5.5000	5.4400	5.4400	-16.692%	5	454	+106.801%
2026-02-13	6.5300	6.5300	6.5300	6.5300	+5.323%	1	450	+72.282%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-5.344%	1	450	+81.452%
2026-02-11	6.6500	6.6500	6.3500	6.5500	-25.568%	52	449	+71.756%
2026-02-10	8.8000	8.8000	8.8000	8.8000	+45.455%	10	397	+27.841%
2026-02-06	5.7500	6.0500	5.6000	6.0500	+11.009%	8	387	+85.950%
2026-02-05	5.8500	5.9500	5.4200	5.4500	-23.776%	66	391	+106.422%
2026-02-04	7.2300	7.2300	7.1500	7.1500	+11.719%	3	370	+57.343%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-17.949%	1	368	+75.781%
2026-02-02	8.5200	8.5200	7.8000	7.8000	-13.333%	11	367	+44.231%
2026-01-30	9.7700	9.7700	9.0000	9.0000	-5.759%	32	363	+25.000%
2026-01-29	9.5700	10.5000	8.6500	9.5500	-16.521%	136	349	+17.801%
2026-01-22	11.4500	11.4500	11.4400	11.4400	+7.418%	20	278	-1.661%
2026-01-21	11.1900	11.8300	10.6500	10.6500	-12.705%	8	266	+5.634%
2026-01-20	12.2000	12.2000	12.2000	12.2000	-11.402%	1	264	-7.787%
2026-01-16	14.4500	14.4500	13.7700	13.7700	-0.362%	2	263	-18.301%
2026-01-14	14.3500	14.3500	13.8200	13.8200	-11.693%	3	263	-18.596%
2026-01-13	15.6500	15.6500	15.6500	15.6500	-14.011%	1	265	-28.115%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+9.705%	37	266	-38.187%
2026-01-06	16.5900	16.5900	16.5900	16.5900	-0.659%	20	241	-32.188%
2026-01-05	16.6500	17.3000	16.6500	16.7000	-1.066%	30	261	-32.635%
2026-01-02	18.8000	18.8000	16.8800	16.8800	-15.388%	21	261	-33.353%
2025-12-31	19.8000	20.0500	19.8000	19.9500	-3.155%	37	245	-43.609%
2025-12-30	20.9500	20.9500	20.6000	20.6000	+0.733%	13	245	-45.388%
2025-12-29	20.8500	20.8500	20.2000	20.4500	-7.924%	4	232	-44.988%
2025-12-24	22.2100	22.2100	22.2100	22.2100	+1.648%	1	231	-49.347%
2025-12-23	21.6500	21.8500	21.6000	21.8500	+6.326%	31	231	-48.513%
2025-12-15	20.5200	20.6900	20.5000	20.5500	-17.304%	11	213	-45.255%
2025-12-11	24.8500	24.8500	24.8500	24.8500	+7.343%	1	208	-54.728%
2025-12-10	23.9700	23.9700	23.1500	23.1500	-13.619%	4	208	-51.404%
2025-12-09	26.8000	26.8000	26.8000	26.8000	+13.367%	1	206	-58.022%
2025-12-04	23.6400	23.6400	23.6400	23.6400	+0.596%	1	205	-52.411%
2025-12-03	24.4000	24.4000	23.5000	23.5000	-5.925%	2	205	-52.128%
2025-11-26	24.9800	24.9800	24.9800	24.9800	+15.115%	1	205	-54.964%
2025-11-24	22.5700	22.5700	21.2500	21.7000	-4.067%	5	205	-48.157%
2025-11-21	23.2600	23.5700	22.5000	22.6200	-14.802%	11	206	-50.265%
2025-11-19	27.2000	27.8500	26.5500	26.5500	-13.659%	5	204	-57.627%
2025-11-18	29.7700	30.7500	29.5500	30.7500	-11.765%	12	202	-63.415%
2025-11-17	34.8500	34.8500	34.8500	34.8500	+2.954%	2	197	-67.719%
2025-11-11	33.8000	33.9000	33.8000	33.8500	+7.974%	6	197	-66.765%
2025-11-07	31.5000	31.5000	31.3500	31.3500	-3.001%	8	191	-64.115%
2025-11-06	32.3200	32.3200	32.3200	32.3200	-9.897%	1	191	-65.192%
2025-11-05	35.8700	35.8700	35.8700	35.8700	-7.552%	11	190	-68.637%
2025-10-31	39.2900	39.2900	38.8000	38.8000	-22.817%	7	185	-71.005%
2025-10-29	50.3700	50.3700	50.2700	50.2700	-3.029%	7	180	-77.621%
2025-10-28	55.3500	55.3500	50.6500	51.8400	+16.207%	7	175	-78.299%
2025-10-27	45.0000	45.0000	44.3800	44.6100	+15.361%	3	173	-74.781%
2025-10-22	39.5000	39.5000	38.6700	38.6700	+7.536%	2	173	-70.908%
2025-10-17	35.9600	35.9600	35.9600	35.9600	+0.757%	1	173	-68.715%
2025-10-16	35.6900	35.6900	35.6900	35.6900	-4.649%	18	172	-68.479%
2025-10-10	37.4000	37.4300	37.4000	37.4300	-7.989%	2	154	-69.944%
2025-10-09	40.6800	40.6800	40.6800	40.6800	-0.172%	1	154	-72.345%
2025-10-08	40.7500	40.7500	40.7500	40.7500	-0.464%	1	154	-72.393%
2025-10-07	39.9500	40.9400	39.9500	40.9400	+24.551%	5	154	-72.521%
2025-09-26	32.8700	32.8700	32.8700	32.8700	-1.734%	1	154	-65.774%
2025-09-25	33.4500	33.4500	33.4500	33.4500	-3.435%	1	154	-66.368%
2025-09-23	34.6400	34.6400	34.6400	34.6400	-5.562%	1	153	-67.523%
2025-09-22	36.3000	36.6800	36.3000	36.6800	+8.137%	18	153	-69.329%
2025-09-17	33.6100	33.9200	33.6100	33.9200	+13.067%	2	153	-66.834%
2025-09-10	30.0000	30.0000	30.0000	30.0000	+5.820%	1	153	-62.500%
2025-09-09	29.4900	29.4900	28.3500	28.3500	+4.613%	2	154	-60.317%
2025-09-05	27.9200	27.9200	27.1000	27.1000	-13.859%	2	155	-58.487%
2025-09-03	32.5500	32.5500	31.1800	31.4600	-7.606%	3	154	-64.240%
2025-08-22	34.0500	34.0500	34.0500	34.0500	+1.400%	1	155	-66.960%
2025-08-20	33.5800	33.5800	33.5800	33.5800	-5.408%	1	155	-66.498%
2025-08-19	36.9000	36.9000	35.5000	35.5000	-13.625%	2	155	-68.310%
2025-08-11	41.1000	41.1000	41.1000	41.1000	+0.366%	1	154	-72.628%
2025-08-08	40.9500	40.9500	40.9500	40.9500	-11.631%	3	153	-72.527%
2025-08-05	48.3900	48.3900	46.3400	46.3400	-2.092%	5	154	-75.723%
2025-08-04	47.3300	47.3300	47.3300	47.3300	+19.069%	4	152	-76.231%
2025-07-25	39.7500	39.7500	39.7500	39.7500	+11.127%	2	148	-71.698%
2025-07-24	35.7700	35.7700	35.7700	35.7700	-3.896%	5	148	-68.549%
2025-07-18	37.2200	37.2200	37.2200	37.2200	-3.500%	1	143	-69.774%
2025-07-17	38.5700	38.5700	38.5700	38.5700	+11.959%	1	143	-70.832%
2025-07-09	35.7700	35.7700	34.4500	34.4500	+12.582%	2	143	-67.344%
2025-07-02	30.6000	30.6000	30.6000	30.6000	-7.413%	1	141	-63.235%
2025-06-30	33.9000	34.0000	33.0500	33.0500	-0.900%	16	141	-65.961%
2025-06-27	33.9500	34.0000	33.3500	33.3500	+8.455%	11	125	-66.267%
2025-06-25	30.6500	30.8500	30.6500	30.7500	+1.318%	4	120	-63.415%
2025-06-24	30.0500	30.3500	30.0500	30.3500	+3.761%	5	120	-62.932%
2025-06-23	29.2000	29.2500	29.1500	29.2500	+4.651%	9	115	-61.538%
2025-06-18	27.0000	27.9500	27.0000	27.9500	+2.569%	3	105	-59.750%
2025-06-17	27.7000	27.8000	27.2500	27.2500	+69.255%	43	105	-58.716%
2025-05-01	16.8800	16.8800	16.1000	16.1000	+101.250%	13	69	-30.124%
2025-04-15	8.0000	8.0000	8.0000	8.0000	+54.143%	1	68	+40.625%
2025-04-07	5.1900	5.1900	5.1900	5.1900	-17.619%	1	68	+116.763%
2025-04-04	7.4400	7.4400	6.3000	6.3000	-33.404%	42	68	+78.571%
2025-03-27	9.4600	9.4600	9.4600	9.4600	-7.255%	2	68	+18.922%
2025-03-25	10.1500	10.2000	10.1500	10.2000	-0.971%	3	68	+10.294%
2025-03-10	10.6500	10.6500	10.3000	10.3000	-14.167%	30	68	+9.223%
2025-03-07	12.0500	12.1000	12.0000	12.0000	-1.478%	76	91	-6.250%
2025-03-03	12.1800	12.1800	12.1800	12.1800	-1.774%	1	108	-7.635%
2025-02-28	12.4000	12.4000	12.4000	12.4000	-10.145%	2	108	-9.274%
2025-02-26	13.8000	13.8000	13.8000	13.8000	-16.717%	50	108	-18.478%
2025-02-07	16.5700	16.5700	16.5700	16.5700	-1.075%	14	65	-32.106%
2025-02-04	16.7500	16.7500	16.7500	16.7500	-2.047%	10	59	-32.836%
2025-02-03	17.1000	17.1000	17.1000	17.1000	-2.006%	25	49	-34.211%
2025-01-30	17.4500	17.4500	17.4500	17.4500	-29.409%	15	24	-35.530%
2025-01-22	24.6400	24.7200	24.6400	24.7200	+10.654%	2	21	-54.490%
2025-01-07	22.3600	22.3600	22.3400	22.3400	-12.392%	2	22	-49.642%
2025-01-06	25.5000	25.5000	25.5000	25.5000	+25.864%	3	17	-55.882%
2025-01-02	22.7500	22.7500	20.1800	20.2600	-13.787%	7	17	-44.472%
2024-12-31	23.5000	23.5000	23.5000	23.5000	+6.576%	1	9	-52.128%
2024-11-12	22.0500	22.0500	22.0500	22.0500	-25.229%	1	9	-48.980%
2024-09-19	29.6000	29.7800	29.4900	29.4900	+34.842%	4	9	-61.851%
2024-09-05	23.3000	23.3000	21.8300	21.8700	-19.030%	12	9	-48.560%
2024-08-22	27.0100	27.0100	27.0100	27.0100	-4.220%	1	4	-58.349%
2024-08-20	28.1500	28.2000	28.1500	28.2000	+22.131%	2	3	-60.106%
2024-08-05	23.2500	23.2500	23.0900	23.0900	-26.512%	3	2	-51.278%
2024-07-24	31.4200	31.4200	31.4200	31.4200	-24.143%	1	5	-64.195%
2024-07-15	41.4200	41.4200	41.4200	41.4200	-12.983%	1	4	-72.839%
2024-07-05	47.6000	47.6000	47.6000	47.6000	0.000%	6	3	-76.366%