Dark

MSFT20261218C605
MSFT Dec 18 2026 605.00 Call (MSFT261218C00605000)
option OPRA

EOD

Aug 3, 2026

8.25+94.118%(+4.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0400	8.2500	7.0400	8.2500	+94.118%	18	566	0.000%
2026-07-30	4.3500	4.7000	3.9900	4.2500	+117.949%	46	564	+94.118%
2026-07-29	2.0000	2.0000	1.9500	1.9500	-9.722%	22	583	+323.077%
2026-07-27	2.2000	2.2000	2.1600	2.1600	+0.465%	6	583	+281.944%
2026-07-24	2.0200	2.1500	2.0200	2.1500	+6.436%	41	577	+283.721%
2026-07-23	2.5000	2.5000	2.0200	2.0200	-20.784%	3	594	+308.416%
2026-07-22	2.8000	2.8700	2.5000	2.5500	-17.742%	40	593	+223.529%
2026-07-21	3.0500	3.1100	3.0000	3.1000	-1.587%	24	591	+166.129%
2026-07-17	3.1000	3.1500	3.1000	3.1500	-5.970%	20	580	+161.905%
2026-07-16	3.3500	3.3500	3.3500	3.3500	0.000%	1	575	+146.269%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+13.946%	1	576	+146.269%
2026-07-10	2.9400	2.9400	2.9400	2.9400	-5.161%	1	577	+180.612%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-15.068%	5	576	+166.129%
2026-07-01	3.0000	3.6500	3.0000	3.6500	+27.622%	33	581	+126.027%
2026-06-30	2.8600	2.8600	2.8600	2.8600	+2.143%	1	573	+188.462%
2026-06-29	3.2000	3.2000	2.8000	2.8000	-13.043%	11	573	+194.643%
2026-06-18	3.2700	3.2700	3.2200	3.2200	-24.235%	2	567	+156.211%
2026-06-15	4.4500	4.4500	4.2500	4.2500	+18.056%	4	567	+94.118%
2026-06-11	3.4500	3.6000	3.4000	3.6000	-37.063%	25	566	+129.167%
2026-06-05	5.7500	5.7500	5.7200	5.7200	-12.805%	4	567	+44.231%
2026-06-04	7.5000	7.5000	6.5600	6.5600	+3.307%	4	569	+25.762%
2026-06-03	7.2000	7.4500	6.3500	6.3500	-44.541%	8	569	+29.921%
2026-06-01	10.5800	11.4500	10.5800	11.4500	+45.120%	22	569	-27.948%
2026-05-29	6.8000	7.8900	6.8000	7.8900	+44.241%	107	572	+4.563%
2026-05-28	4.2000	5.4700	4.2000	5.4700	+36.750%	4	560	+50.823%
2026-05-27	4.0300	4.0800	3.9700	4.0000	-4.306%	161	558	+106.250%
2026-05-26	4.1600	4.2100	4.1300	4.1800	+10.000%	80	556	+97.368%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+2.703%	2	557	+117.105%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+12.805%	6	556	+122.973%
2026-05-06	3.3500	3.3500	3.2800	3.2800	-12.299%	2	556	+151.524%
2026-05-04	3.7200	3.7400	3.7200	3.7400	+2.466%	14	557	+120.588%
2026-05-01	4.0000	4.0000	3.6500	3.6500	+5.491%	42	550	+126.027%
2026-04-30	3.2500	3.4600	3.2500	3.4600	-39.616%	20	550	+138.439%
2026-04-29	5.6200	5.7300	5.6200	5.7300	-11.163%	21	550	+43.979%
2026-04-28	6.0500	6.4500	5.9900	6.4500	+22.857%	42	545	+27.907%
2026-04-24	5.2500	5.2500	5.2000	5.2500	+8.471%	11	546	+57.143%
2026-04-23	4.8400	4.8400	4.8400	4.8400	-10.037%	1	546	+70.455%
2026-04-21	5.3800	5.3800	5.3800	5.3800	+15.203%	6	551	+53.346%
2026-04-20	4.6700	4.6700	4.6700	4.6700	-26.457%	1	551	+76.660%
2026-04-17	5.5500	6.4500	5.5500	6.3500	+17.593%	50	550	+29.921%
2026-04-16	5.0000	5.4000	4.9500	5.4000	+18.162%	22	534	+52.778%
2026-04-15	4.8200	4.8200	4.5700	4.5700	+28.732%	2	529	+80.525%
2026-04-14	3.8500	3.8500	3.5500	3.5500	+24.126%	3	529	+132.394%
2026-04-13	2.8500	2.8600	2.8500	2.8600	+50.526%	10	528	+188.462%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+13.095%	8	532	+334.211%
2026-04-09	1.7100	1.7100	1.6800	1.6800	+1.818%	10	540	+391.071%
2026-04-08	1.7300	1.7300	1.6500	1.6500	+5.096%	5	541	+400.000%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-4.268%	8	541	+425.478%
2026-04-02	1.6400	1.6400	1.6400	1.6400	-6.286%	9	554	+403.049%
2026-04-01	1.8800	1.8800	1.7500	1.7500	0.000%	30	554	+371.429%
2026-03-31	1.7200	1.7500	1.6300	1.7500	+15.132%	8	576	+371.429%
2026-03-30	1.6500	1.6500	1.5200	1.5200	-4.403%	22	575	+442.763%
2026-03-27	1.5500	1.5900	1.5500	1.5900	-4.217%	3	582	+418.868%
2026-03-26	1.7000	1.7000	1.6600	1.6600	-10.270%	18	580	+396.988%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-14.352%	8	570	+345.946%
2026-03-23	2.3000	2.3000	2.1600	2.1600	-10.000%	10	570	+281.944%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-9.434%	2	560	+243.750%
2026-03-19	2.6700	2.7000	2.6400	2.6500	-24.286%	42	560	+211.321%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-16.865%	1	551	+135.714%
2026-03-11	4.2100	4.2100	4.2100	4.2100	-15.800%	7	551	+95.962%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-6.542%	6	558	+65.000%
2026-03-04	5.1000	5.3500	5.1000	5.3500	+0.943%	12	558	+54.206%
2026-03-03	5.0700	5.3000	5.0700	5.3000	+8.163%	2	564	+55.660%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-11.232%	6	562	+68.367%
2026-02-26	5.5200	5.5200	5.5200	5.5200	+29.882%	1	562	+49.457%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-14.141%	1	561	+94.118%
2026-02-19	4.9500	4.9500	4.9500	4.9500	+7.609%	1	561	+66.667%
2026-02-18	4.2000	4.6000	4.2000	4.6000	-1.075%	4	562	+79.348%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-21.186%	1	564	+77.419%
2026-02-09	5.7000	5.9000	5.7000	5.9000	+21.901%	2	564	+39.831%
2026-02-06	4.5100	4.9000	4.5100	4.8400	+12.558%	12	564	+70.455%
2026-02-05	4.6000	4.8000	4.3000	4.3000	-21.818%	41	564	+91.860%
2026-02-04	5.8500	5.8500	5.5000	5.5000	+6.796%	2	599	+50.000%
2026-02-03	5.6000	5.6000	5.1500	5.1500	-18.898%	12	599	+60.194%
2026-02-02	6.8500	6.8500	6.3500	6.3500	-13.251%	4	595	+29.921%
2026-01-30	7.7400	8.0500	7.3200	7.3200	-0.408%	24	595	+12.705%
2026-01-29	8.3500	8.6000	7.2000	7.3500	-54.177%	191	584	+12.245%
2026-01-27	15.2400	16.0400	15.2400	16.0400	+9.788%	20	578	-48.566%
2026-01-26	13.8700	14.6100	13.8700	14.6100	+0.968%	6	585	-43.532%
2026-01-23	12.0600	14.4700	12.0600	14.4700	+45.867%	16	588	-42.985%
2026-01-22	9.2000	9.9200	9.0500	9.9200	+18.095%	16	597	-16.835%
2026-01-21	8.7500	8.8900	8.3500	8.4000	-13.402%	18	601	-1.786%
2026-01-20	9.8800	9.8800	9.7000	9.7000	-11.416%	13	585	-14.948%
2026-01-16	11.5000	11.5000	10.9500	10.9500	-5.195%	2	576	-24.658%
2026-01-15	11.1100	11.5500	11.1100	11.5500	-2.119%	10	576	-28.571%
2026-01-14	11.8000	11.8000	11.8000	11.8000	-7.013%	5	571	-30.085%
2026-01-13	12.0300	12.6900	12.0300	12.6900	-8.705%	12	566	-34.988%
2026-01-12	13.3900	13.9000	13.3900	13.9000	-1.418%	15	557	-40.647%
2026-01-09	13.4300	14.1000	13.4300	14.1000	-0.424%	6	556	-41.489%
2026-01-08	14.3000	14.3500	14.1600	14.1600	-8.052%	25	550	-41.737%
2026-01-07	15.5000	15.5000	15.4000	15.4000	+12.163%	6	535	-46.429%
2026-01-06	13.7300	13.7300	13.7300	13.7300	+3.078%	5	541	-39.913%
2026-01-05	13.4600	13.6600	13.3200	13.3200	-0.225%	12	546	-38.063%
2026-01-02	14.6700	14.6700	13.3500	13.3500	-15.292%	22	547	-38.202%
2025-12-31	16.0000	16.0000	15.7500	15.7600	-4.773%	27	520	-47.652%
2025-12-30	16.5500	16.5500	16.5500	16.5500	+1.846%	10	520	-50.151%
2025-12-29	16.1400	16.2500	16.1000	16.2500	-6.609%	8	510	-49.231%
2025-12-23	17.4000	17.4000	17.4000	17.4000	-4.553%	8	504	-52.586%
2025-12-19	18.2300	18.2300	18.2300	18.2300	+0.385%	5	498	-54.745%
2025-12-18	17.9300	18.1600	17.9300	18.1600	+9.398%	10	503	-54.570%
2025-12-17	16.6000	16.6000	16.6000	16.6000	+0.606%	31	505	-50.301%
2025-12-16	16.2300	16.6500	16.2300	16.5000	+0.304%	11	504	-50.000%
2025-12-15	17.5300	17.5300	16.4500	16.4500	-12.593%	10	498	-49.848%
2025-12-12	18.9200	18.9300	18.8200	18.8200	-8.061%	10	488	-56.164%
2025-12-11	19.3100	20.4700	19.3100	20.4700	+4.706%	10	485	-59.697%
2025-12-10	19.3700	19.5500	19.3700	19.5500	-11.698%	11	485	-57.801%
2025-12-09	22.1400	22.1400	22.1400	22.1400	+2.929%	5	485	-62.737%
2025-12-08	21.5100	21.5100	21.5100	21.5100	+12.090%	5	485	-61.646%
2025-12-05	19.7600	19.7600	19.1900	19.1900	-0.156%	10	487	-57.009%
2025-12-04	19.2200	19.2200	19.2200	19.2200	+1.158%	1	492	-57.076%
2025-12-03	18.8300	19.9500	18.1500	19.0000	-9.739%	26	491	-56.579%
2025-12-01	20.6000	21.0500	20.6000	21.0500	-1.313%	6	484	-60.808%
2025-11-28	21.3300	21.3300	21.3300	21.3300	+15.987%	1	479	-61.322%
2025-11-25	16.6600	18.6000	16.5800	18.3900	+5.086%	13	478	-55.139%
2025-11-24	17.3000	17.6300	17.3000	17.5000	-5.508%	8	473	-52.857%
2025-11-21	19.0200	19.0200	18.3000	18.5200	-12.311%	19	468	-55.454%
2025-11-20	23.2300	23.2300	21.1200	21.1200	-4.218%	16	466	-60.938%
2025-11-19	24.1300	24.1300	22.0500	22.0500	-13.360%	24	461	-62.585%
2025-11-18	24.6200	25.6000	24.6000	25.4500	-15.673%	31	454	-67.583%
2025-11-17	30.2500	30.2500	30.1800	30.1800	+3.039%	6	448	-72.664%
2025-11-14	28.0900	30.0000	28.0900	29.2900	+2.772%	13	448	-71.833%
2025-11-13	30.4000	31.2400	28.5000	28.5000	-7.377%	25	452	-71.053%
2025-11-12	28.6400	30.7700	26.7000	30.7700	+10.287%	16	455	-73.188%
2025-11-11	27.9000	27.9000	27.9000	27.9000	-1.587%	5	455	-70.430%
2025-11-10	28.5000	28.5000	28.3500	28.3500	+5.981%	6	455	-70.899%
2025-11-07	26.3500	26.7500	26.1300	26.7500	-1.401%	8	450	-69.159%
2025-11-06	27.7900	28.0500	26.5200	27.1300	-8.190%	15	449	-69.591%
2025-11-05	29.5700	29.6500	29.5500	29.5500	-2.475%	9	443	-72.081%
2025-11-04	29.8600	30.3000	29.8600	30.3000	-3.626%	6	439	-72.772%
2025-11-03	34.1200	34.1200	31.4400	31.4400	-4.871%	29	421	-73.760%
2025-10-31	34.4000	34.4000	33.0500	33.0500	-4.258%	7	421	-75.038%
2025-10-30	40.3500	40.3500	34.5200	34.5200	-20.369%	7	417	-76.101%
2025-10-29	43.3500	43.3500	43.3500	43.3500	+46.156%	3	415	-80.969%
2025-10-21	29.5800	29.6600	29.5800	29.6600	+1.229%	2	416	-72.185%
2025-10-16	29.3000	29.3000	29.3000	29.3000	-3.491%	1	416	-71.843%
2025-10-15	30.3600	30.3600	30.3600	30.3600	-0.622%	1	415	-72.826%
2025-10-13	30.5500	30.5500	30.5500	30.5500	-5.095%	1	416	-72.995%
2025-10-09	32.1900	32.1900	32.1900	32.1900	+3.772%	7	415	-74.371%
2025-10-03	31.0200	31.0200	31.0200	31.0200	+1.705%	1	415	-73.404%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+13.764%	1	415	-72.951%
2025-09-25	26.8100	26.8100	26.8100	26.8100	-3.387%	1	415	-69.228%
2025-09-24	27.7500	27.7500	27.7500	27.7500	-2.632%	1	415	-70.270%
2025-09-23	28.5000	28.5000	28.5000	28.5000	-2.962%	1	415	-71.053%
2025-09-22	29.9000	29.9000	29.3700	29.3700	+4.968%	2	415	-71.910%
2025-09-17	27.9800	27.9800	27.9800	27.9800	-4.505%	1	415	-70.515%
2025-09-15	29.3600	29.3600	29.3000	29.3000	+9.044%	2	415	-71.843%
2025-09-12	26.8700	26.8700	26.8700	26.8700	+10.078%	1	415	-69.297%
2025-09-10	24.3500	24.4100	24.3500	24.4100	+5.671%	2	416	-66.202%
2025-09-09	23.1000	23.1000	23.1000	23.1000	+2.895%	1	416	-64.286%
2025-09-05	22.4700	22.4700	22.4500	22.4500	-11.961%	2	416	-63.252%
2025-09-03	25.6500	25.7700	25.5000	25.5000	-7.742%	3	415	-67.647%
2025-08-28	27.6400	27.6400	27.6400	27.6400	+12.587%	2	413	-70.152%
2025-08-26	24.5500	24.5600	24.5500	24.5500	-10.986%	97	415	-66.395%
2025-08-20	27.5800	27.5800	27.5800	27.5800	-6.063%	1	333	-70.087%
2025-08-19	29.3600	29.3600	29.3600	29.3600	-13.723%	1	332	-71.901%
2025-08-11	34.0300	34.0300	34.0300	34.0300	-14.562%	1	332	-75.757%
2025-08-04	39.8700	39.8700	39.8300	39.8300	-1.679%	2	333	-79.287%
2025-07-31	40.9800	42.0000	40.2000	40.5100	+30.677%	31	331	-79.635%
2025-07-30	31.0000	31.0000	31.0000	31.0000	+12.933%	2	331	-73.387%
2025-06-27	27.4500	27.4500	27.4500	27.4500	+9.800%	2	329	-69.945%
2025-06-25	25.0500	25.0500	25.0000	25.0000	+1.215%	20	328	-67.000%
2025-06-24	24.6000	24.7000	24.5500	24.7000	+3.132%	8	328	-66.599%
2025-06-23	23.9000	23.9500	23.9000	23.9500	+19.154%	2	328	-65.553%
2025-06-10	20.1000	20.1000	20.1000	20.1000	+9.239%	1	328	-58.955%
2025-05-29	18.4000	18.4000	18.4000	18.4000	-1.022%	1	327	-55.163%
2025-05-19	18.5900	18.5900	18.5900	18.5900	+15.753%	1	327	-55.621%
2025-05-13	16.0600	16.0600	16.0600	16.0600	+7.067%	2	326	-48.630%
2025-05-12	15.0000	15.0000	15.0000	15.0000	+177.778%	5	324	-45.000%
2025-03-31	5.3500	5.4000	5.3500	5.4000	-28.000%	3	324	+52.778%
2025-03-27	7.5000	7.5000	7.5000	7.5000	-35.897%	250	324	+10.000%
2025-02-25	11.7000	11.7000	11.7000	11.7000	-36.927%	5	76	-29.487%
2025-01-21	18.5500	18.5500	18.5500	18.5500	0.000%	5	76	-55.526%
2024-12-31	20.0000	20.0000	18.5500	18.5500	-32.051%	2	76	-55.526%
2024-12-16	27.3000	27.3000	27.3000	27.3000	+9.903%	1	76	-69.780%
2024-12-05	24.8400	24.8400	24.8400	24.8400	+21.171%	1	76	-66.787%
2024-11-14	21.4000	21.4000	20.5000	20.5000	+9.802%	30	77	-59.756%
2024-11-06	18.6700	18.6700	18.6700	18.6700	+4.302%	1	72	-55.811%
2024-10-31	17.9000	17.9000	17.9000	17.9000	-3.918%	10	72	-53.911%
2024-10-21	18.6300	18.6300	18.6300	18.6300	-0.428%	1	73	-55.717%
2024-10-02	18.8400	18.8400	18.7100	18.7100	-11.327%	2	73	-55.906%
2024-09-24	21.2600	21.2600	21.1000	21.1000	-9.791%	2	73	-60.900%
2024-09-23	23.3900	23.3900	23.3900	23.3900	-4.996%	1	72	-64.729%
2024-09-20	25.0900	25.0900	24.6200	24.6200	-2.107%	4	72	-66.491%
2024-09-19	26.2700	26.2700	25.1100	25.1500	+26.892%	71	73	-67.197%
2024-09-10	19.8200	19.8200	19.8200	19.8200	+5.594%	1	44	-58.375%
2024-09-05	18.7900	18.7900	18.6300	18.7700	-4.478%	9	44	-56.047%
2024-09-03	19.6500	19.6500	19.6500	19.6500	-18.465%	3	41	-58.015%
2024-08-20	24.1000	24.1000	24.1000	24.1000	+26.842%	3	41	-65.768%
2024-08-06	19.0000	19.0000	19.0000	19.0000	-2.011%	10	38	-56.579%
2024-08-05	19.3800	19.3900	19.3800	19.3900	-16.959%	25	28	-57.452%
2024-08-01	24.0000	24.0000	23.3500	23.3500	-25.136%	2	3	-64.668%
2024-07-24	31.1900	31.1900	31.1900	31.1900	0.000%	1	1	-73.549%