Dark

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

EOD

Sep 29, 2026

7.50+1.351%(+0.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.5000	7.5000	6.1000	7.5000	+1.351%	26	2,316	0.000%
2026-09-28	6.9500	7.4500	6.7500	7.4000	-20.430%	15	2,318	+1.351%
2026-09-25	7.0000	9.5800	6.7000	9.3000	+73.832%	95	2,313	-19.355%
2026-09-24	4.8500	5.3500	4.7000	5.3500	-9.322%	51	2,271	+40.187%
2026-09-23	7.4500	7.4500	5.7200	5.9000	+2.609%	49	2,228	+27.119%
2026-09-22	6.0500	6.0500	5.2500	5.7500	-7.258%	368	2,200	+30.435%
2026-09-21	4.9000	6.2000	4.8500	6.2000	+33.333%	22	1,955	+20.968%
2026-09-18	5.4900	5.4900	4.5500	4.6500	-17.112%	18	1,950	+61.290%
2026-09-17	6.0600	6.0700	5.1800	5.6100	+5.650%	50	1,963	+33.690%
2026-09-16	5.4100	5.4100	5.3100	5.3100	-17.674%	25	1,950	+41.243%
2026-09-15	6.2500	6.4500	6.2500	6.4500	-17.095%	6	1,943	+16.279%
2026-09-14	6.0000	7.8500	6.0000	7.7800	+24.480%	7	1,943	-3.599%
2026-09-11	6.3000	6.3000	6.0000	6.2500	-0.794%	15	1,940	+20.000%
2026-09-10	5.7200	6.3000	5.7200	6.3000	+3.448%	2	1,940	+19.048%
2026-09-09	6.4000	6.4000	6.0900	6.0900	-4.094%	14	1,940	+23.153%
2026-09-08	6.3400	6.3500	6.3400	6.3500	-12.414%	4	1,927	+18.110%
2026-09-04	7.9000	7.9000	7.2500	7.2500	-27.861%	153	1,812	+3.448%
2026-09-03	9.7200	10.7000	9.7100	10.0500	+48.889%	93	1,812	-25.373%
2026-09-02	7.1000	7.1000	6.4500	6.7500	-10.596%	36	1,762	+11.111%
2026-09-01	8.3500	8.3500	7.5500	7.5500	-35.580%	13	1,743	-0.662%
2026-08-28	10.6000	12.4900	10.3300	11.7200	+16.617%	30	1,752	-36.007%
2026-08-27	7.7500	10.0500	7.7500	10.0500	+34.179%	144	1,733	-25.373%
2026-08-26	7.8000	7.8000	7.4500	7.4900	+3.168%	17	1,718	+0.134%
2026-08-25	7.2400	7.2600	7.2400	7.2600	-0.548%	2	1,731	+3.306%
2026-08-24	7.2400	7.3000	7.2400	7.3000	+15.873%	2	1,732	+2.740%
2026-08-21	6.3000	6.3000	6.3000	6.3000	-3.817%	4	1,732	+19.048%
2026-08-20	6.5500	6.5500	6.5500	6.5500	-5.620%	1	1,728	+14.504%
2026-08-18	6.7000	6.9400	6.2000	6.9400	+9.810%	23	1,727	+8.069%
2026-08-17	7.9800	7.9800	6.3200	6.3200	-29.778%	4	1,724	+18.671%
2026-08-14	9.7500	9.9000	8.9000	9.0000	-1.639%	15	1,722	-16.667%
2026-08-13	10.5500	10.6600	9.1500	9.1500	+1.105%	37	1,712	-18.033%
2026-08-12	9.1900	9.3500	8.8000	9.0500	-24.896%	54	1,711	-17.127%
2026-08-11	13.1900	13.1900	12.0000	12.0500	-16.319%	31	1,735	-37.759%
2026-08-10	15.0000	15.6200	14.4000	14.4000	+12.500%	24	1,737	-47.917%
2026-08-07	13.3000	13.8500	12.8000	12.8000	+1.587%	13	1,727	-41.406%
2026-08-06	12.3500	13.5500	12.3000	12.6000	+10.044%	20	1,718	-40.476%
2026-08-05	11.6500	12.2000	11.2000	11.4500	-14.232%	26	1,703	-34.498%
2026-08-04	13.5000	13.9400	12.6500	13.3500	+18.667%	1,023	1,698	-43.820%
2026-08-03	9.6500	11.2500	9.6500	11.2500	+87.500%	34	702	-33.333%
2026-07-31	5.2300	6.1000	5.2300	6.0000	+2.389%	67	701	+25.000%
2026-07-30	5.1400	5.8600	5.1400	5.8600	+125.385%	27	637	+27.986%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+6.557%	1	624	+188.462%
2026-07-27	2.4400	2.4400	2.4400	2.4400	-7.576%	2	625	+207.377%
2026-07-23	3.1000	3.1000	2.6400	2.6400	-18.769%	2	624	+184.091%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-14.474%	1	623	+130.769%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	624	+97.368%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-21.277%	6	625	+102.703%
2026-07-16	4.6500	4.7000	4.6500	4.7000	+40.299%	20	625	+59.574%
2026-07-08	3.4000	3.4200	3.2800	3.3500	-21.362%	232	615	+123.881%
2026-07-07	4.2600	4.2600	4.2600	4.2600	+8.397%	1	594	+76.056%
2026-07-06	3.9400	3.9500	3.8600	3.9300	-14.565%	30	594	+90.840%
2026-07-02	4.5000	4.6000	4.5000	4.6000	+17.048%	32	598	+63.043%
2026-07-01	3.6600	3.9300	3.6600	3.9300	+17.313%	76	598	+90.840%
2026-06-26	3.2800	3.3500	3.2800	3.3500	+16.319%	43	670	+123.881%
2026-06-25	2.8800	2.8800	2.8800	2.8800	-15.294%	1	671	+160.417%
2026-06-24	3.3500	3.4000	3.3500	3.4000	+3.659%	2	671	+120.588%
2026-06-22	3.2800	3.2800	3.2800	3.2800	-19.012%	1	670	+128.659%
2026-06-18	3.9500	4.0500	3.9500	4.0500	+1.250%	3	665	+85.185%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-9.502%	3	665	+87.500%
2026-06-11	4.3200	4.4200	4.1500	4.4200	-18.899%	14	665	+69.683%
2026-06-09	5.3500	5.4600	5.3500	5.4500	-13.355%	30	675	+37.615%
2026-06-08	6.1100	6.2900	6.1100	6.2900	-10.143%	31	671	+19.237%
2026-06-05	7.0000	7.0000	7.0000	7.0000	-12.500%	4	671	+7.143%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-3.030%	1	672	-6.250%
2026-06-03	8.2000	8.2500	8.2000	8.2500	-25.676%	2	672	-9.091%
2026-06-02	11.2500	11.2500	11.1000	11.1000	-24.490%	6	671	-32.432%
2026-06-01	13.5500	14.8000	13.2000	14.7000	+56.217%	199	676	-48.980%
2026-05-29	9.8500	9.8500	9.0300	9.4100	+40.448%	90	597	-20.298%
2026-05-28	6.8500	6.8600	6.7000	6.7000	+31.890%	23	597	+11.940%
2026-05-27	5.0400	5.1800	5.0400	5.0800	-4.331%	81	591	+47.638%
2026-05-26	5.2500	5.3500	5.2400	5.3100	-7.813%	80	587	+41.243%
2026-05-22	5.7000	5.7600	5.7000	5.7600	+1.408%	8	587	+30.208%
2026-05-21	6.4500	6.4500	5.6500	5.6800	+18.333%	9	587	+32.042%
2026-05-14	4.8700	4.8700	4.7700	4.8000	+14.833%	140	587	+56.250%
2026-05-13	4.1800	4.1800	4.1800	4.1800	-0.476%	1	612	+79.426%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-16.832%	120	612	+78.571%
2026-05-07	5.6200	5.6200	5.0500	5.0500	+18.267%	116	612	+48.515%
2026-05-06	4.5300	4.5300	4.2700	4.2700	+10.336%	7	655	+75.644%
2026-05-05	3.8700	3.8700	3.8700	3.8700	-23.969%	1	655	+93.798%
2026-05-01	5.0900	5.0900	5.0900	5.0900	+35.733%	1	656	+47.348%
2026-04-30	4.4400	4.4400	3.7500	3.7500	-47.552%	6	656	+100.000%
2026-04-29	7.1500	7.1500	7.1500	7.1500	-10.625%	53	659	+4.895%
2026-04-28	7.7500	8.0000	7.7500	8.0000	+4.302%	11	674	-6.250%
2026-04-27	7.2500	7.6700	7.2500	7.6700	+5.793%	16	678	-2.216%
2026-04-24	6.6000	7.2500	6.6000	7.2500	+25.000%	6	680	+3.448%
2026-04-23	6.7000	6.7000	5.8000	5.8000	-24.675%	6	679	+29.310%
2026-04-22	7.4000	7.7500	7.4000	7.7000	+18.462%	4	680	-2.597%
2026-04-21	6.6200	6.6200	6.5000	6.5000	+8.333%	106	699	+15.385%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-10.314%	5	699	+25.000%
2026-04-17	7.2500	7.5500	6.6900	6.6900	+0.450%	8	704	+12.108%
2026-04-16	6.5000	6.8000	6.3000	6.6600	+17.876%	57	710	+12.613%
2026-04-15	5.7500	5.7500	5.5700	5.6500	+29.885%	107	711	+32.743%
2026-04-14	4.5000	4.6500	4.3500	4.3500	+35.938%	313	658	+72.414%
2026-04-13	2.5100	3.2000	2.5100	3.2000	+41.593%	2	414	+134.375%
2026-04-09	2.2600	2.2600	2.2600	2.2600	+9.709%	64	413	+231.858%
2026-04-08	2.2000	2.2000	2.0500	2.0600	-1.435%	22	444	+264.078%
2026-04-06	2.0900	2.0900	2.0900	2.0900	-5.430%	5	444	+258.852%
2026-04-01	2.2100	2.2100	2.2100	2.2100	-1.778%	1	444	+239.367%
2026-03-31	2.2900	2.3000	2.1900	2.2500	+6.635%	60	444	+233.333%
2026-03-30	2.0400	2.1100	2.0400	2.1100	-7.456%	2	444	+255.450%
2026-03-25	2.3100	2.3100	2.2800	2.2800	-15.242%	6	443	+228.947%
2026-03-24	2.6900	2.6900	2.6900	2.6900	-11.803%	4	446	+178.810%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-34.125%	2	442	+145.902%
2026-03-16	4.6300	4.6300	4.6300	4.6300	-14.576%	20	441	+61.987%
2026-03-12	5.4200	5.4200	5.4200	5.4200	-0.184%	11	441	+38.376%
2026-03-11	5.4300	5.4300	5.4300	5.4300	-22.429%	1	448	+38.122%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-2.778%	1	449	+7.143%
2026-03-04	7.1000	7.2000	7.1000	7.2000	+8.926%	11	449	+4.167%
2026-03-03	5.8700	6.6100	5.8700	6.6100	-6.241%	4	459	+13.464%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+20.513%	3	457	+6.383%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+23.158%	2	454	+28.205%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-12.684%	1	454	+57.895%
2026-02-20	5.5000	5.5000	5.4400	5.4400	-16.692%	5	454	+37.868%
2026-02-13	6.5300	6.5300	6.5300	6.5300	+5.323%	1	450	+14.855%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-5.344%	1	450	+20.968%
2026-02-11	6.6500	6.6500	6.3500	6.5500	-25.568%	52	449	+14.504%
2026-02-10	8.8000	8.8000	8.8000	8.8000	+45.455%	10	397	-14.773%
2026-02-06	5.7500	6.0500	5.6000	6.0500	+11.009%	8	387	+23.967%
2026-02-05	5.8500	5.9500	5.4200	5.4500	-23.776%	66	391	+37.615%
2026-02-04	7.2300	7.2300	7.1500	7.1500	+11.719%	3	370	+4.895%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-17.949%	1	368	+17.188%
2026-02-02	8.5200	8.5200	7.8000	7.8000	-13.333%	11	367	-3.846%
2026-01-30	9.7700	9.7700	9.0000	9.0000	-5.759%	32	363	-16.667%
2026-01-29	9.5700	10.5000	8.6500	9.5500	-16.521%	136	349	-21.466%
2026-01-22	11.4500	11.4500	11.4400	11.4400	+7.418%	20	278	-34.441%
2026-01-21	11.1900	11.8300	10.6500	10.6500	-12.705%	8	266	-29.577%
2026-01-20	12.2000	12.2000	12.2000	12.2000	-11.402%	1	264	-38.525%
2026-01-16	14.4500	14.4500	13.7700	13.7700	-0.362%	2	263	-45.534%
2026-01-14	14.3500	14.3500	13.8200	13.8200	-11.693%	3	263	-45.731%
2026-01-13	15.6500	15.6500	15.6500	15.6500	-14.011%	1	265	-52.077%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+9.705%	37	266	-58.791%
2026-01-06	16.5900	16.5900	16.5900	16.5900	-0.659%	20	241	-54.792%
2026-01-05	16.6500	17.3000	16.6500	16.7000	-1.066%	30	261	-55.090%
2026-01-02	18.8000	18.8000	16.8800	16.8800	-15.388%	21	261	-55.569%
2025-12-31	19.8000	20.0500	19.8000	19.9500	-3.155%	37	245	-62.406%
2025-12-30	20.9500	20.9500	20.6000	20.6000	+0.733%	13	245	-63.592%
2025-12-29	20.8500	20.8500	20.2000	20.4500	-7.924%	4	232	-63.325%
2025-12-24	22.2100	22.2100	22.2100	22.2100	+1.648%	1	231	-66.231%
2025-12-23	21.6500	21.8500	21.6000	21.8500	+6.326%	31	231	-65.675%
2025-12-15	20.5200	20.6900	20.5000	20.5500	-17.304%	11	213	-63.504%
2025-12-11	24.8500	24.8500	24.8500	24.8500	+7.343%	1	208	-69.819%
2025-12-10	23.9700	23.9700	23.1500	23.1500	-13.619%	4	208	-67.603%
2025-12-09	26.8000	26.8000	26.8000	26.8000	+13.367%	1	206	-72.015%
2025-12-04	23.6400	23.6400	23.6400	23.6400	+0.596%	1	205	-68.274%
2025-12-03	24.4000	24.4000	23.5000	23.5000	-5.925%	2	205	-68.085%
2025-11-26	24.9800	24.9800	24.9800	24.9800	+15.115%	1	205	-69.976%
2025-11-24	22.5700	22.5700	21.2500	21.7000	-4.067%	5	205	-65.438%
2025-11-21	23.2600	23.5700	22.5000	22.6200	-14.802%	11	206	-66.844%
2025-11-19	27.2000	27.8500	26.5500	26.5500	-13.659%	5	204	-71.751%
2025-11-18	29.7700	30.7500	29.5500	30.7500	-11.765%	12	202	-75.610%
2025-11-17	34.8500	34.8500	34.8500	34.8500	+2.954%	2	197	-78.479%
2025-11-11	33.8000	33.9000	33.8000	33.8500	+7.974%	6	197	-77.843%
2025-11-07	31.5000	31.5000	31.3500	31.3500	-3.001%	8	191	-76.077%
2025-11-06	32.3200	32.3200	32.3200	32.3200	-9.897%	1	191	-76.795%
2025-11-05	35.8700	35.8700	35.8700	35.8700	-7.552%	11	190	-79.091%
2025-10-31	39.2900	39.2900	38.8000	38.8000	-22.817%	7	185	-80.670%
2025-10-29	50.3700	50.3700	50.2700	50.2700	-3.029%	7	180	-85.081%
2025-10-28	55.3500	55.3500	50.6500	51.8400	+16.207%	7	175	-85.532%
2025-10-27	45.0000	45.0000	44.3800	44.6100	+15.361%	3	173	-83.188%
2025-10-22	39.5000	39.5000	38.6700	38.6700	+7.536%	2	173	-80.605%
2025-10-17	35.9600	35.9600	35.9600	35.9600	+0.757%	1	173	-79.143%
2025-10-16	35.6900	35.6900	35.6900	35.6900	-4.649%	18	172	-78.986%
2025-10-10	37.4000	37.4300	37.4000	37.4300	-7.989%	2	154	-79.963%
2025-10-09	40.6800	40.6800	40.6800	40.6800	-0.172%	1	154	-81.563%
2025-10-08	40.7500	40.7500	40.7500	40.7500	-0.464%	1	154	-81.595%
2025-10-07	39.9500	40.9400	39.9500	40.9400	+24.551%	5	154	-81.681%
2025-09-26	32.8700	32.8700	32.8700	32.8700	-1.734%	1	154	-77.183%
2025-09-25	33.4500	33.4500	33.4500	33.4500	-3.435%	1	154	-77.578%
2025-09-23	34.6400	34.6400	34.6400	34.6400	-5.562%	1	153	-78.349%
2025-09-22	36.3000	36.6800	36.3000	36.6800	+8.137%	18	153	-79.553%
2025-09-17	33.6100	33.9200	33.6100	33.9200	+13.067%	2	153	-77.889%
2025-09-10	30.0000	30.0000	30.0000	30.0000	+5.820%	1	153	-75.000%
2025-09-09	29.4900	29.4900	28.3500	28.3500	+4.613%	2	154	-73.545%
2025-09-05	27.9200	27.9200	27.1000	27.1000	-13.859%	2	155	-72.325%
2025-09-03	32.5500	32.5500	31.1800	31.4600	-7.606%	3	154	-76.160%
2025-08-22	34.0500	34.0500	34.0500	34.0500	+1.400%	1	155	-77.974%
2025-08-20	33.5800	33.5800	33.5800	33.5800	-5.408%	1	155	-77.665%
2025-08-19	36.9000	36.9000	35.5000	35.5000	-13.625%	2	155	-78.873%
2025-08-11	41.1000	41.1000	41.1000	41.1000	+0.366%	1	154	-81.752%
2025-08-08	40.9500	40.9500	40.9500	40.9500	-11.631%	3	153	-81.685%
2025-08-05	48.3900	48.3900	46.3400	46.3400	-2.092%	5	154	-83.815%
2025-08-04	47.3300	47.3300	47.3300	47.3300	+19.069%	4	152	-84.154%
2025-07-25	39.7500	39.7500	39.7500	39.7500	+11.127%	2	148	-81.132%
2025-07-24	35.7700	35.7700	35.7700	35.7700	-3.896%	5	148	-79.033%
2025-07-18	37.2200	37.2200	37.2200	37.2200	-3.500%	1	143	-79.850%
2025-07-17	38.5700	38.5700	38.5700	38.5700	+11.959%	1	143	-80.555%
2025-07-09	35.7700	35.7700	34.4500	34.4500	+12.582%	2	143	-78.229%
2025-07-02	30.6000	30.6000	30.6000	30.6000	-7.413%	1	141	-75.490%
2025-06-30	33.9000	34.0000	33.0500	33.0500	-0.900%	16	141	-77.307%
2025-06-27	33.9500	34.0000	33.3500	33.3500	+8.455%	11	125	-77.511%
2025-06-25	30.6500	30.8500	30.6500	30.7500	+1.318%	4	120	-75.610%
2025-06-24	30.0500	30.3500	30.0500	30.3500	+3.761%	5	120	-75.288%
2025-06-23	29.2000	29.2500	29.1500	29.2500	+4.651%	9	115	-74.359%
2025-06-18	27.0000	27.9500	27.0000	27.9500	+2.569%	3	105	-73.166%
2025-06-17	27.7000	27.8000	27.2500	27.2500	+69.255%	43	105	-72.477%
2025-05-01	16.8800	16.8800	16.1000	16.1000	+101.250%	13	69	-53.416%
2025-04-15	8.0000	8.0000	8.0000	8.0000	+54.143%	1	68	-6.250%
2025-04-07	5.1900	5.1900	5.1900	5.1900	-17.619%	1	68	+44.509%
2025-04-04	7.4400	7.4400	6.3000	6.3000	-33.404%	42	68	+19.048%
2025-03-27	9.4600	9.4600	9.4600	9.4600	-7.255%	2	68	-20.719%
2025-03-25	10.1500	10.2000	10.1500	10.2000	-0.971%	3	68	-26.471%
2025-03-10	10.6500	10.6500	10.3000	10.3000	-14.167%	30	68	-27.184%
2025-03-07	12.0500	12.1000	12.0000	12.0000	-1.478%	76	91	-37.500%
2025-03-03	12.1800	12.1800	12.1800	12.1800	-1.774%	1	108	-38.424%
2025-02-28	12.4000	12.4000	12.4000	12.4000	-10.145%	2	108	-39.516%
2025-02-26	13.8000	13.8000	13.8000	13.8000	-16.717%	50	108	-45.652%
2025-02-07	16.5700	16.5700	16.5700	16.5700	-1.075%	14	65	-54.737%
2025-02-04	16.7500	16.7500	16.7500	16.7500	-2.047%	10	59	-55.224%
2025-02-03	17.1000	17.1000	17.1000	17.1000	-2.006%	25	49	-56.140%
2025-01-30	17.4500	17.4500	17.4500	17.4500	-29.409%	15	24	-57.020%
2025-01-22	24.6400	24.7200	24.6400	24.7200	+10.654%	2	21	-69.660%
2025-01-07	22.3600	22.3600	22.3400	22.3400	-12.392%	2	22	-66.428%
2025-01-06	25.5000	25.5000	25.5000	25.5000	+25.864%	3	17	-70.588%
2025-01-02	22.7500	22.7500	20.1800	20.2600	-13.787%	7	17	-62.981%
2024-12-31	23.5000	23.5000	23.5000	23.5000	+6.576%	1	9	-68.085%
2024-11-12	22.0500	22.0500	22.0500	22.0500	-25.229%	1	9	-65.986%
2024-09-19	29.6000	29.7800	29.4900	29.4900	+34.842%	4	9	-74.568%
2024-09-05	23.3000	23.3000	21.8300	21.8700	-19.030%	12	9	-65.706%
2024-08-22	27.0100	27.0100	27.0100	27.0100	-4.220%	1	4	-72.233%
2024-08-20	28.1500	28.2000	28.1500	28.2000	+22.131%	2	3	-73.404%
2024-08-05	23.2500	23.2500	23.0900	23.0900	-26.512%	3	2	-67.518%
2024-07-24	31.4200	31.4200	31.4200	31.4200	-24.143%	1	5	-76.130%
2024-07-15	41.4200	41.4200	41.4200	41.4200	-12.983%	1	4	-81.893%
2024-07-05	47.6000	47.6000	47.6000	47.6000	0.000%	6	3	-84.244%