Dark

MSFT20261218C595
MSFT Dec 18 2026 595.00 Call (MSFT261218C00595000)
option OPRA

EOD

Sep 29, 2026

6.050.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8500	6.0500	4.8500	6.0500	0.000%	10	973	0.000%
2026-09-28	5.3300	6.0600	5.3300	6.0500	-16.552%	5	973	0.000%
2026-09-25	5.6700	7.7800	5.6700	7.2500	+74.699%	144	973	-16.552%
2026-09-24	4.1000	4.1500	3.7500	4.1500	-13.542%	131	977	+45.783%
2026-09-23	5.1500	5.1500	4.7100	4.8000	+5.033%	34	896	+26.042%
2026-09-22	4.5000	4.7000	4.2500	4.5700	-5.773%	24	881	+32.385%
2026-09-21	3.7300	4.8500	3.7300	4.8500	+27.632%	10	865	+24.742%
2026-09-18	3.7500	3.8000	3.7500	3.8000	-11.628%	11	860	+59.211%
2026-09-17	4.9000	4.9000	3.9500	4.3000	+8.861%	23	852	+40.698%
2026-09-16	4.3400	4.3400	3.9500	3.9500	-24.038%	4	839	+53.165%
2026-09-15	5.6000	5.6000	5.0000	5.2000	-16.800%	22	839	+16.346%
2026-09-14	6.3900	6.3900	6.2500	6.2500	+31.027%	8	840	-3.200%
2026-09-11	5.4000	5.4000	4.5500	4.7700	-5.545%	36	837	+26.834%
2026-09-10	4.7000	5.0500	4.7000	5.0500	-0.394%	57	852	+19.802%
2026-09-09	5.0000	5.0700	4.9600	5.0700	-1.744%	13	824	+19.329%
2026-09-08	4.9000	5.1600	4.9000	5.1600	-20.615%	11	824	+17.248%
2026-09-04	6.8000	6.8000	6.5000	6.5000	-19.255%	5	820	-6.923%
2026-09-03	7.5700	8.6100	7.5700	8.0500	+48.250%	43	820	-24.845%
2026-09-02	5.8700	5.9300	5.0500	5.4300	-14.488%	19	816	+11.418%
2026-09-01	7.3000	7.3000	6.3000	6.3500	-27.841%	6	816	-4.724%
2026-08-31	8.3500	8.8000	8.3000	8.8000	-10.112%	16	815	-31.250%
2026-08-28	9.0900	10.6000	8.7700	9.7900	+17.246%	32	819	-38.202%
2026-08-27	7.2500	8.3500	7.2500	8.3500	+42.735%	2	822	-27.545%
2026-08-25	5.8500	5.8500	5.8500	5.8500	-1.681%	1	820	+3.419%
2026-08-24	5.7500	6.0000	5.7500	5.9500	+14.423%	26	819	+1.681%
2026-08-20	5.2000	5.2000	5.2000	5.2000	-5.455%	1	804	+16.346%
2026-08-19	5.5500	5.5500	5.4400	5.5000	+6.796%	7	805	+10.000%
2026-08-18	5.1500	5.1500	5.1500	5.1500	-3.738%	1	801	+17.476%
2026-08-17	5.6500	5.6500	5.3000	5.3500	-31.410%	5	802	+13.084%
2026-08-14	8.1500	8.2000	7.8000	7.8000	-5.455%	15	802	-22.436%
2026-08-13	7.8000	8.2500	7.8000	8.2500	+6.314%	55	792	-26.667%
2026-08-12	9.4200	9.4200	7.7600	7.7600	-25.169%	9	801	-22.036%
2026-08-11	11.0000	11.0000	10.1500	10.3700	-11.063%	14	801	-41.659%
2026-08-10	11.8000	13.2300	11.6600	11.6600	+6.387%	11	801	-48.113%
2026-08-07	12.4000	12.4000	10.8200	10.9600	-0.364%	14	799	-44.799%
2026-08-06	10.6000	11.2000	10.6000	11.0000	+10.775%	7	804	-45.000%
2026-08-05	10.5500	10.5500	8.3500	9.9300	-12.434%	80	804	-39.074%
2026-08-04	11.0500	11.9500	11.0500	11.3400	+15.127%	11	744	-46.649%
2026-08-03	8.2500	9.8500	8.2500	9.8500	+91.262%	89	748	-38.579%
2026-07-31	4.5500	5.1500	4.2700	5.1500	-0.962%	22	740	+17.476%
2026-07-30	4.6500	5.2000	4.6500	5.2000	+121.277%	4	742	+16.346%
2026-07-29	2.2500	2.3600	2.2500	2.3500	-4.082%	3	743	+157.447%
2026-07-27	2.4500	2.4500	2.4500	2.4500	+7.930%	3	743	+146.939%
2026-07-23	2.2700	2.2700	2.2700	2.2700	-43.951%	1	740	+166.520%
2026-07-16	4.1000	4.1000	4.0500	4.0500	+8.579%	3	740	+49.383%
2026-07-15	3.7300	3.7300	3.7300	3.7300	+9.064%	1	739	+62.198%
2026-07-13	3.4200	3.4200	3.4200	3.4200	+3.636%	5	738	+76.901%
2026-07-10	3.1300	3.3000	3.1300	3.3000	+5.431%	23	738	+83.333%
2026-07-08	3.1300	3.1300	3.1300	3.1300	-23.096%	1	739	+93.291%
2026-07-07	4.0500	4.0700	4.0500	4.0700	+12.431%	6	739	+48.649%
2026-07-06	3.6200	3.6200	3.6200	3.6200	-2.162%	1	738	+67.127%
2026-07-01	3.8500	3.8500	3.7000	3.7000	+18.971%	2	738	+63.514%
2026-06-30	3.1100	3.1100	3.1100	3.1100	+1.634%	1	736	+94.534%
2026-06-26	2.9900	3.0600	2.9900	3.0600	+18.147%	116	736	+97.712%
2026-06-25	2.5900	2.5900	2.5900	2.5900	-4.074%	7	829	+133.591%
2026-06-22	3.0200	3.0200	2.7000	2.7000	-19.403%	9	833	+124.074%
2026-06-18	3.3500	3.3500	3.3500	3.3500	-29.474%	1	826	+80.597%
2026-06-15	4.6500	4.7500	4.6500	4.7500	+14.458%	2	826	+27.368%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+5.867%	100	827	+45.783%
2026-06-11	3.8000	4.0000	3.8000	3.9200	-11.910%	54	843	+54.337%
2026-06-10	4.4500	4.4500	4.4500	4.4500	-29.589%	1	844	+35.955%
2026-06-05	6.3500	6.3500	6.3200	6.3200	-14.595%	4	844	-4.272%
2026-06-03	7.9700	7.9700	7.4000	7.4000	-24.103%	8	842	-18.243%
2026-06-02	9.7500	9.7500	9.7500	9.7500	-23.228%	3	842	-37.949%
2026-06-01	12.6300	12.9000	12.1500	12.7000	+54.878%	218	845	-52.362%
2026-05-29	7.5000	8.4700	7.5000	8.2000	+79.431%	662	729	-26.220%
2026-05-27	4.4500	4.6100	4.4500	4.5700	-4.393%	81	908	+32.385%
2026-05-26	4.7500	4.8000	4.7500	4.7800	-3.434%	30	913	+26.569%
2026-05-22	5.3600	5.3600	4.9200	4.9500	+8.315%	12	915	+22.222%
2026-05-20	4.5700	4.5700	4.5700	4.5700	-3.789%	4	915	+32.385%
2026-05-19	4.7500	4.7500	4.7500	4.7500	-13.636%	5	921	+27.368%
2026-05-15	5.0500	5.5000	5.0500	5.5000	+60.819%	2	921	+10.000%
2026-05-13	3.4200	3.4200	3.4200	3.4200	-5.000%	1	920	+76.901%
2026-05-12	3.7500	3.7500	3.6000	3.6000	-6.494%	631	919	+68.056%
2026-05-11	3.8500	3.8500	3.7700	3.8500	-4.938%	48	919	+57.143%
2026-05-08	4.2000	4.2000	4.0500	4.0500	-10.989%	10	583	+49.383%
2026-05-07	5.0000	5.0000	4.3600	4.5500	+37.879%	51	590	+32.967%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-5.714%	1	612	+83.333%
2026-05-05	3.4500	3.5000	3.4500	3.5000	-2.778%	3	613	+72.857%
2026-05-04	4.3000	4.3000	3.6000	3.6000	-14.286%	51	614	+68.056%
2026-05-01	4.2000	4.2800	4.1400	4.2000	+7.692%	10	642	+44.048%
2026-04-30	3.8100	3.9100	3.4000	3.9000	-43.478%	18	642	+55.128%
2026-04-28	6.7200	7.0300	6.6700	6.9000	+10.400%	47	644	-12.319%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+8.696%	1	646	-3.200%
2026-04-24	5.5800	5.9500	5.5800	5.7500	+3.232%	19	647	+5.217%
2026-04-23	5.8000	5.8000	5.5700	5.5700	-14.308%	3	650	+8.618%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+13.043%	2	652	-6.923%
2026-04-21	5.9500	6.3800	5.7500	5.7500	-15.441%	11	659	+5.217%
2026-04-17	6.8000	6.8000	6.8000	6.8000	+34.653%	1	659	-11.029%
2026-04-15	4.6200	5.1500	4.6200	5.0500	+19.952%	15	660	+19.802%
2026-04-14	4.2100	4.2100	4.2100	4.2100	+32.808%	2	674	+43.705%
2026-04-13	2.4900	3.1700	2.4900	3.1700	+49.528%	32	674	+90.852%
2026-04-10	2.1500	2.1600	2.1200	2.1200	+1.435%	12	704	+185.377%
2026-04-09	1.9400	2.0900	1.9400	2.0900	+8.290%	11	704	+189.474%
2026-04-08	1.9400	1.9400	1.9300	1.9300	+7.222%	41	714	+213.472%
2026-04-07	1.6500	1.8000	1.6500	1.8000	-2.703%	13	728	+236.111%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-10.628%	1	722	+227.027%
2026-04-01	2.0700	2.0700	2.0700	2.0700	+2.475%	1	722	+192.271%
2026-03-31	1.8900	2.0200	1.8900	2.0200	+12.222%	37	721	+199.505%
2026-03-30	1.7900	1.8000	1.7900	1.8000	+3.448%	131	746	+236.111%
2026-03-27	1.8000	1.8000	1.7400	1.7400	-7.447%	15	877	+247.701%
2026-03-26	2.0500	2.0500	1.8800	1.8800	-5.051%	9	879	+221.809%
2026-03-25	1.9800	1.9800	1.9800	1.9800	-8.756%	1	878	+205.556%
2026-03-24	2.1000	2.1700	2.1000	2.1700	-12.851%	3	878	+178.802%
2026-03-23	2.7500	2.7500	2.4900	2.4900	-9.455%	7	876	+142.972%
2026-03-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	875	+120.000%
2026-03-19	2.9400	3.0000	2.9400	3.0000	-9.091%	2	875	+101.667%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-18.919%	5	873	+83.333%
2026-03-17	4.0700	4.0700	4.0700	4.0700	-0.245%	10	868	+48.649%
2026-03-16	3.8500	4.0800	3.8500	4.0800	-15.876%	15	868	+48.284%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-6.731%	2	873	+24.742%
2026-03-10	5.0000	5.3000	5.0000	5.2000	-9.565%	321	871	+16.346%
2026-03-09	5.4000	5.7500	5.4000	5.7500	-4.959%	8	861	+5.217%
2026-03-06	6.0500	6.0500	6.0500	6.0500	-6.923%	2	853	0.000%
2026-03-05	6.4000	6.5000	6.4000	6.5000	+11.492%	4	855	-6.923%
2026-03-04	6.4800	6.4800	5.8300	5.8300	-4.426%	3	851	+3.774%
2026-03-03	5.4000	6.1000	4.9900	6.1000	+8.929%	581	853	-0.820%
2026-03-02	5.4500	5.6000	5.3000	5.6000	+6.262%	81	837	+8.036%
2026-02-27	5.1700	5.3500	5.1700	5.2700	-7.544%	17	801	+14.801%
2026-02-26	5.6500	5.8000	5.6500	5.7000	+9.195%	36	785	+6.140%
2026-02-25	5.0500	5.3000	5.0500	5.2200	+21.395%	10	772	+15.900%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-23.214%	5	772	+40.698%
2026-02-19	5.6000	5.6000	5.6000	5.6000	+8.738%	2	767	+8.036%
2026-02-18	4.9000	5.1500	4.9000	5.1500	+4.888%	2	765	+17.476%
2026-02-17	5.1500	5.1500	4.9100	4.9100	-14.609%	3	766	+23.218%
2026-02-13	5.7500	5.7500	5.7500	5.7500	-2.542%	10	762	+5.217%
2026-02-12	5.6000	5.9000	5.3500	5.9000	+0.855%	28	762	+2.542%
2026-02-11	6.6100	6.6100	5.8500	5.8500	-13.971%	3	761	+3.419%
2026-02-10	7.2500	7.9500	6.8000	6.8000	+5.754%	47	764	-11.029%
2026-02-09	6.2000	6.6000	6.2000	6.4300	+19.517%	111	743	-5.910%
2026-02-06	5.4000	5.4000	5.3800	5.3800	+12.317%	15	744	+12.454%
2026-02-05	5.3500	5.4500	4.7900	4.7900	-29.559%	45	729	+26.305%
2026-02-04	6.1700	6.8000	6.1700	6.8000	+16.239%	255	709	-11.029%
2026-02-03	6.1000	6.1000	5.8500	5.8500	-17.256%	21	519	+3.419%
2026-02-02	7.0700	7.0700	7.0700	7.0700	-17.019%	50	499	-14.427%
2026-01-30	8.5300	8.5300	8.5200	8.5200	+10.649%	2	449	-28.991%
2026-01-29	8.9500	9.0000	7.7000	7.7000	-55.362%	37	449	-21.429%
2026-01-27	17.2500	17.2500	17.2500	17.2500	+23.039%	1	444	-64.928%
2026-01-26	14.0200	14.0200	14.0200	14.0200	-5.906%	2	444	-56.847%
2026-01-23	14.9200	16.1500	14.9000	14.9000	+30.702%	64	442	-59.396%
2026-01-22	10.4000	11.4000	10.2000	11.4000	+12.871%	11	391	-46.930%
2026-01-21	9.8900	10.1000	9.4500	10.1000	-20.472%	3	392	-40.099%
2026-01-15	12.7000	12.7000	12.6500	12.7000	-0.548%	13	391	-52.362%
2026-01-14	13.2500	13.2500	12.7700	12.7700	-13.129%	3	397	-52.623%
2026-01-13	14.7000	14.7000	14.7000	14.7000	-5.161%	1	397	-58.844%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-2.516%	2	397	-60.968%
2026-01-09	15.9000	15.9000	15.9000	15.9000	-11.568%	1	397	-61.950%
2026-01-07	17.9800	17.9800	17.9800	17.9800	+22.313%	2	397	-66.352%
2026-01-06	14.7200	14.7200	14.7000	14.7000	-2.196%	2	399	-58.844%
2026-01-05	15.2800	15.2800	15.0300	15.0300	-1.765%	3	399	-59.747%
2026-01-02	15.5000	15.5000	15.3000	15.3000	-14.334%	43	399	-60.458%
2025-12-31	17.6500	17.8600	17.6500	17.8600	-3.198%	11	405	-66.125%
2025-12-30	18.2000	18.4500	18.2000	18.4500	+0.545%	12	405	-67.209%
2025-12-29	18.9400	18.9400	18.0500	18.3500	-3.472%	82	414	-67.030%
2025-12-26	19.0100	19.0100	19.0100	19.0100	-2.862%	1	382	-68.175%
2025-12-23	19.5700	19.5700	19.5700	19.5700	-3.119%	2	382	-69.085%
2025-12-22	20.2000	20.2000	20.2000	20.2000	+3.537%	10	372	-70.050%
2025-12-19	19.6500	19.6500	19.5100	19.5100	-4.222%	11	372	-68.990%
2025-12-18	20.3500	20.3700	20.3500	20.3700	+10.407%	22	383	-70.299%
2025-12-16	18.3200	18.6500	18.3200	18.4500	+2.500%	9	380	-67.209%
2025-12-15	18.0000	18.0000	18.0000	18.0000	-11.548%	1	376	-66.389%
2025-12-12	20.3500	20.3500	20.3500	20.3500	-9.756%	1	376	-70.270%
2025-12-11	22.7500	22.7500	22.5500	22.5500	-7.771%	2	377	-73.171%
2025-12-08	24.4500	24.4500	24.4500	24.4500	+14.252%	2	376	-75.256%
2025-12-03	21.8500	21.8500	21.4000	21.4000	-2.727%	2	377	-71.729%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+6.796%	1	375	-72.500%
2025-11-25	19.4200	20.6000	19.4200	20.6000	+5.913%	5	375	-70.631%
2025-11-24	19.1000	20.3200	19.1000	19.4500	-7.601%	6	370	-68.895%
2025-11-21	21.3700	21.3700	20.3500	21.0500	-11.368%	6	371	-71.259%
2025-11-20	23.7500	23.7500	23.7500	23.7500	-2.464%	1	369	-74.526%
2025-11-19	24.7000	24.7000	24.3500	24.3500	-13.191%	3	368	-75.154%
2025-11-18	26.7500	28.1000	26.5500	28.0500	-9.223%	22	365	-78.431%
2025-11-11	30.8500	30.9000	30.8500	30.9000	-5.793%	6	349	-80.421%
2025-11-05	32.8000	32.8000	32.8000	32.8000	-20.292%	11	343	-81.555%
2025-10-30	41.1500	41.1500	41.1500	41.1500	-12.410%	3	346	-85.298%
2025-10-29	46.5000	46.9800	46.5000	46.9800	+0.535%	2	346	-87.122%
2025-10-28	46.7300	46.7300	46.7300	46.7300	+12.847%	1	345	-87.053%
2025-10-27	41.0800	41.4100	40.7500	41.4100	+13.390%	6	346	-85.390%
2025-10-22	36.0300	36.7200	36.0300	36.5200	+8.852%	185	346	-83.434%
2025-10-13	33.5500	33.5500	33.5500	33.5500	-9.690%	1	163	-81.967%
2025-10-09	37.1500	37.1500	37.1500	37.1500	+22.607%	1	163	-83.715%
2025-09-26	30.3000	30.3000	30.3000	30.3000	-0.656%	1	163	-80.033%
2025-09-25	30.5000	30.5000	30.5000	30.5000	-2.866%	1	163	-80.164%
2025-09-23	31.4000	31.4000	31.4000	31.4000	+3.870%	4	162	-80.732%
2025-09-12	30.3000	30.3000	30.2300	30.2300	+12.588%	2	162	-79.987%
2025-09-10	26.8500	26.8500	26.8500	26.8500	+5.294%	1	161	-77.467%
2025-09-09	25.5000	25.5000	25.5000	25.5000	-0.546%	1	161	-76.275%
2025-09-08	25.6400	25.6400	25.6400	25.6400	-4.684%	3	161	-76.404%
2025-09-05	27.0500	27.0500	26.9000	26.9000	-6.075%	2	158	-77.509%
2025-09-03	28.4300	28.6400	28.4300	28.6400	-5.166%	2	157	-78.876%
2025-08-22	30.9000	30.9000	30.2000	30.2000	-17.823%	2	157	-79.967%
2025-08-11	36.7500	36.7500	36.7500	36.7500	+9.375%	1	157	-83.537%
2025-07-28	33.6000	33.6000	33.6000	33.6000	-7.105%	1	156	-81.994%
2025-07-25	33.7000	36.1700	33.7000	36.1700	+10.107%	26	157	-83.273%
2025-07-21	33.0500	33.0500	32.8500	32.8500	-3.297%	2	140	-81.583%
2025-07-17	33.9700	33.9700	33.9700	33.9700	+4.363%	1	140	-82.190%
2025-07-15	32.2000	32.5500	32.2000	32.5500	+14.211%	3	141	-81.413%
2025-07-07	28.5000	28.5000	28.5000	28.5000	-5.316%	1	142	-78.772%
2025-06-30	30.5000	30.8000	30.1000	30.1000	-0.824%	16	143	-79.900%
2025-06-27	30.9500	30.9500	30.3500	30.3500	+8.781%	13	128	-80.066%
2025-06-25	27.7000	27.9000	27.7000	27.9000	+1.455%	4	115	-78.315%
2025-06-24	27.5000	27.7500	27.5000	27.5000	+10.531%	23	115	-78.000%
2025-06-18	24.4500	24.9000	24.4500	24.8800	+4.979%	24	87	-75.683%
2025-06-11	23.6000	23.7000	23.6000	23.7000	+6.040%	2	87	-74.473%
2025-06-10	22.3500	22.3500	22.3500	22.3500	+13.452%	1	87	-72.931%
2025-05-20	19.7000	19.7000	19.7000	19.7000	+5.914%	2	87	-69.289%
2025-05-14	18.6000	18.6000	18.6000	18.6000	+20.000%	3	87	-67.473%
2025-05-01	15.5000	15.5000	15.5000	15.5000	+76.136%	2	90	-60.968%
2025-03-24	8.8000	8.8000	8.8000	8.8000	-15.789%	1	88	-31.250%
2025-03-07	10.4500	10.4500	10.4500	10.4500	-12.479%	6	89	-42.105%
2025-03-05	11.9400	11.9400	11.9400	11.9400	+7.762%	11	86	-49.330%
2025-03-03	11.0800	11.0800	11.0800	11.0800	-16.692%	1	86	-45.397%
2025-02-24	13.4500	13.4500	13.3000	13.3000	-8.022%	4	87	-54.511%
2025-02-19	14.3200	14.4600	14.3200	14.4600	-1.297%	3	87	-58.160%
2025-02-11	14.6600	14.6600	14.6500	14.6500	-6.330%	2	84	-58.703%
2025-02-10	15.6200	15.6400	15.6200	15.6400	+4.267%	50	82	-61.317%
2025-02-07	15.0000	15.0000	15.0000	15.0000	-40.735%	6	113	-59.667%
2024-12-23	25.3100	25.3100	25.3100	25.3100	-19.241%	62	113	-76.096%
2024-12-17	31.3400	31.3400	31.3400	31.3400	+0.804%	1	116	-80.696%
2024-12-12	31.0900	31.0900	31.0900	31.0900	+59.436%	2	117	-80.540%
2024-10-31	19.4300	19.5000	19.4300	19.5000	-14.286%	112	115	-68.974%
2024-09-30	22.7500	22.7500	22.7500	22.7500	-1.940%	6	18	-73.407%
2024-09-24	23.2000	23.2000	23.2000	23.2000	-17.614%	6	18	-73.922%
2024-09-19	28.4200	28.4200	27.4100	28.1600	+37.232%	6	12	-78.516%
2024-09-05	20.1500	20.5200	20.0400	20.5200	-29.774%	20	9	-70.517%
2024-07-24	29.2200	29.2200	29.2200	29.2200	0.000%	1	1	-79.295%