Dark

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

EOD

Sep 29, 2026

4.90+3.158%(+0.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7800	4.9000	3.7800	4.9000	+3.158%	37	1,862	0.000%
2026-09-28	4.2000	4.8000	4.2000	4.7500	-25.197%	11	1,871	+3.158%
2026-09-25	5.1000	6.3500	5.1000	6.3500	+95.385%	66	1,874	-22.835%
2026-09-24	2.9800	3.3000	2.9600	3.2500	-15.365%	98	1,847	+50.769%
2026-09-23	4.6900	4.6900	3.6000	3.8400	+3.784%	55	1,793	+27.604%
2026-09-22	3.5900	3.7000	3.2600	3.7000	+4.225%	8	1,744	+32.432%
2026-09-21	3.7000	3.7000	3.5500	3.5500	+14.516%	4	1,741	+38.028%
2026-09-18	2.8500	3.1000	2.8500	3.1000	-4.615%	179	1,739	+58.065%
2026-09-17	3.8000	3.9000	3.2000	3.2500	-4.692%	27	1,676	+50.769%
2026-09-16	3.3800	3.4100	3.3800	3.4100	-19.765%	2	1,676	+43.695%
2026-09-15	4.5000	4.5500	4.0000	4.2500	-11.458%	31	1,675	+15.294%
2026-09-14	5.2000	5.2000	4.8000	4.8000	+18.519%	12	1,691	+2.083%
2026-09-11	4.0000	4.0500	3.6700	4.0500	+2.015%	209	1,680	+20.988%
2026-09-10	3.8000	3.9700	3.8000	3.9700	-4.106%	6	1,679	+23.426%
2026-09-09	4.1300	4.1400	4.1300	4.1400	+1.720%	50	1,682	+18.357%
2026-09-08	4.3500	4.7500	3.9900	4.0700	-17.778%	26	1,663	+20.393%
2026-09-04	4.8500	4.9500	4.8000	4.9500	-25.564%	5	1,654	-1.010%
2026-09-03	5.6500	7.5000	5.6000	6.6500	+44.565%	100	1,654	-26.316%
2026-09-02	4.9500	4.9500	4.3000	4.6000	-14.815%	42	1,609	+6.522%
2026-09-01	5.3000	5.4000	5.3000	5.4000	-21.739%	2	1,635	-9.259%
2026-08-31	7.2500	7.2500	6.9000	6.9000	-16.867%	11	1,635	-28.986%
2026-08-28	7.3000	8.3500	7.2800	8.3000	+22.059%	10	1,632	-40.964%
2026-08-27	6.5400	6.9200	5.9000	6.8000	+33.333%	1,022	1,632	-27.941%
2026-08-26	5.0000	5.1000	4.8500	5.1000	+7.595%	11	621	-3.922%
2026-08-25	4.8400	4.8400	4.7400	4.7400	-2.268%	20	615	+3.376%
2026-08-24	5.0000	5.0000	4.8000	4.8500	+10.227%	24	617	+1.031%
2026-08-20	4.5500	4.5600	4.3600	4.4000	-1.566%	47	601	+11.364%
2026-08-19	4.6000	4.6000	4.4700	4.4700	-6.681%	3	599	+9.620%
2026-08-17	4.8500	4.8500	4.7500	4.7900	-28.507%	23	600	+2.296%
2026-08-14	6.7000	6.7000	6.7000	6.7000	+4.524%	5	594	-26.866%
2026-08-13	6.5000	6.5000	6.4100	6.4100	-27.324%	6	589	-23.557%
2026-08-11	9.0500	9.0500	8.7500	8.8200	-17.183%	7	594	-44.444%
2026-08-10	10.1500	11.1700	10.1500	10.6500	+20.339%	8	595	-53.991%
2026-08-07	10.5000	10.5000	8.8500	8.8500	-12.376%	21	590	-44.633%
2026-08-06	9.4000	10.1000	9.4000	10.1000	+19.527%	2	573	-51.485%
2026-08-05	9.2000	9.2000	7.0000	8.4500	-11.053%	13	571	-42.012%
2026-08-04	9.2500	10.3700	9.1000	9.5000	+15.152%	34	578	-48.421%
2026-08-03	7.0400	8.2500	7.0400	8.2500	+94.118%	18	566	-40.606%
2026-07-30	4.3500	4.7000	3.9900	4.2500	+117.949%	46	564	+15.294%
2026-07-29	2.0000	2.0000	1.9500	1.9500	-9.722%	22	583	+151.282%
2026-07-27	2.2000	2.2000	2.1600	2.1600	+0.465%	6	583	+126.852%
2026-07-24	2.0200	2.1500	2.0200	2.1500	+6.436%	41	577	+127.907%
2026-07-23	2.5000	2.5000	2.0200	2.0200	-20.784%	3	594	+142.574%
2026-07-22	2.8000	2.8700	2.5000	2.5500	-17.742%	40	593	+92.157%
2026-07-21	3.0500	3.1100	3.0000	3.1000	-1.587%	24	591	+58.065%
2026-07-17	3.1000	3.1500	3.1000	3.1500	-5.970%	20	580	+55.556%
2026-07-16	3.3500	3.3500	3.3500	3.3500	0.000%	1	575	+46.269%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+13.946%	1	576	+46.269%
2026-07-10	2.9400	2.9400	2.9400	2.9400	-5.161%	1	577	+66.667%
2026-07-07	3.1000	3.1000	3.1000	3.1000	-15.068%	5	576	+58.065%
2026-07-01	3.0000	3.6500	3.0000	3.6500	+27.622%	33	581	+34.247%
2026-06-30	2.8600	2.8600	2.8600	2.8600	+2.143%	1	573	+71.329%
2026-06-29	3.2000	3.2000	2.8000	2.8000	-13.043%	11	573	+75.000%
2026-06-18	3.2700	3.2700	3.2200	3.2200	-24.235%	2	567	+52.174%
2026-06-15	4.4500	4.4500	4.2500	4.2500	+18.056%	4	567	+15.294%
2026-06-11	3.4500	3.6000	3.4000	3.6000	-37.063%	25	566	+36.111%
2026-06-05	5.7500	5.7500	5.7200	5.7200	-12.805%	4	567	-14.336%
2026-06-04	7.5000	7.5000	6.5600	6.5600	+3.307%	4	569	-25.305%
2026-06-03	7.2000	7.4500	6.3500	6.3500	-44.541%	8	569	-22.835%
2026-06-01	10.5800	11.4500	10.5800	11.4500	+45.120%	22	569	-57.205%
2026-05-29	6.8000	7.8900	6.8000	7.8900	+44.241%	107	572	-37.896%
2026-05-28	4.2000	5.4700	4.2000	5.4700	+36.750%	4	560	-10.420%
2026-05-27	4.0300	4.0800	3.9700	4.0000	-4.306%	161	558	+22.500%
2026-05-26	4.1600	4.2100	4.1300	4.1800	+10.000%	80	556	+17.225%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+2.703%	2	557	+28.947%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+12.805%	6	556	+32.432%
2026-05-06	3.3500	3.3500	3.2800	3.2800	-12.299%	2	556	+49.390%
2026-05-04	3.7200	3.7400	3.7200	3.7400	+2.466%	14	557	+31.016%
2026-05-01	4.0000	4.0000	3.6500	3.6500	+5.491%	42	550	+34.247%
2026-04-30	3.2500	3.4600	3.2500	3.4600	-39.616%	20	550	+41.618%
2026-04-29	5.6200	5.7300	5.6200	5.7300	-11.163%	21	550	-14.485%
2026-04-28	6.0500	6.4500	5.9900	6.4500	+22.857%	42	545	-24.031%
2026-04-24	5.2500	5.2500	5.2000	5.2500	+8.471%	11	546	-6.667%
2026-04-23	4.8400	4.8400	4.8400	4.8400	-10.037%	1	546	+1.240%
2026-04-21	5.3800	5.3800	5.3800	5.3800	+15.203%	6	551	-8.922%
2026-04-20	4.6700	4.6700	4.6700	4.6700	-26.457%	1	551	+4.925%
2026-04-17	5.5500	6.4500	5.5500	6.3500	+17.593%	50	550	-22.835%
2026-04-16	5.0000	5.4000	4.9500	5.4000	+18.162%	22	534	-9.259%
2026-04-15	4.8200	4.8200	4.5700	4.5700	+28.732%	2	529	+7.221%
2026-04-14	3.8500	3.8500	3.5500	3.5500	+24.126%	3	529	+38.028%
2026-04-13	2.8500	2.8600	2.8500	2.8600	+50.526%	10	528	+71.329%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+13.095%	8	532	+157.895%
2026-04-09	1.7100	1.7100	1.6800	1.6800	+1.818%	10	540	+191.667%
2026-04-08	1.7300	1.7300	1.6500	1.6500	+5.096%	5	541	+196.970%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-4.268%	8	541	+212.102%
2026-04-02	1.6400	1.6400	1.6400	1.6400	-6.286%	9	554	+198.780%
2026-04-01	1.8800	1.8800	1.7500	1.7500	0.000%	30	554	+180.000%
2026-03-31	1.7200	1.7500	1.6300	1.7500	+15.132%	8	576	+180.000%
2026-03-30	1.6500	1.6500	1.5200	1.5200	-4.403%	22	575	+222.368%
2026-03-27	1.5500	1.5900	1.5500	1.5900	-4.217%	3	582	+208.176%
2026-03-26	1.7000	1.7000	1.6600	1.6600	-10.270%	18	580	+195.181%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-14.352%	8	570	+164.865%
2026-03-23	2.3000	2.3000	2.1600	2.1600	-10.000%	10	570	+126.852%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-9.434%	2	560	+104.167%
2026-03-19	2.6700	2.7000	2.6400	2.6500	-24.286%	42	560	+84.906%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-16.865%	1	551	+40.000%
2026-03-11	4.2100	4.2100	4.2100	4.2100	-15.800%	7	551	+16.390%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-6.542%	6	558	-2.000%
2026-03-04	5.1000	5.3500	5.1000	5.3500	+0.943%	12	558	-8.411%
2026-03-03	5.0700	5.3000	5.0700	5.3000	+8.163%	2	564	-7.547%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-11.232%	6	562	0.000%
2026-02-26	5.5200	5.5200	5.5200	5.5200	+29.882%	1	562	-11.232%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-14.141%	1	561	+15.294%
2026-02-19	4.9500	4.9500	4.9500	4.9500	+7.609%	1	561	-1.010%
2026-02-18	4.2000	4.6000	4.2000	4.6000	-1.075%	4	562	+6.522%
2026-02-13	4.6500	4.6500	4.6500	4.6500	-21.186%	1	564	+5.376%
2026-02-09	5.7000	5.9000	5.7000	5.9000	+21.901%	2	564	-16.949%
2026-02-06	4.5100	4.9000	4.5100	4.8400	+12.558%	12	564	+1.240%
2026-02-05	4.6000	4.8000	4.3000	4.3000	-21.818%	41	564	+13.953%
2026-02-04	5.8500	5.8500	5.5000	5.5000	+6.796%	2	599	-10.909%
2026-02-03	5.6000	5.6000	5.1500	5.1500	-18.898%	12	599	-4.854%
2026-02-02	6.8500	6.8500	6.3500	6.3500	-13.251%	4	595	-22.835%
2026-01-30	7.7400	8.0500	7.3200	7.3200	-0.408%	24	595	-33.060%
2026-01-29	8.3500	8.6000	7.2000	7.3500	-54.177%	191	584	-33.333%
2026-01-27	15.2400	16.0400	15.2400	16.0400	+9.788%	20	578	-69.451%
2026-01-26	13.8700	14.6100	13.8700	14.6100	+0.968%	6	585	-66.461%
2026-01-23	12.0600	14.4700	12.0600	14.4700	+45.867%	16	588	-66.137%
2026-01-22	9.2000	9.9200	9.0500	9.9200	+18.095%	16	597	-50.605%
2026-01-21	8.7500	8.8900	8.3500	8.4000	-13.402%	18	601	-41.667%
2026-01-20	9.8800	9.8800	9.7000	9.7000	-11.416%	13	585	-49.485%
2026-01-16	11.5000	11.5000	10.9500	10.9500	-5.195%	2	576	-55.251%
2026-01-15	11.1100	11.5500	11.1100	11.5500	-2.119%	10	576	-57.576%
2026-01-14	11.8000	11.8000	11.8000	11.8000	-7.013%	5	571	-58.475%
2026-01-13	12.0300	12.6900	12.0300	12.6900	-8.705%	12	566	-61.387%
2026-01-12	13.3900	13.9000	13.3900	13.9000	-1.418%	15	557	-64.748%
2026-01-09	13.4300	14.1000	13.4300	14.1000	-0.424%	6	556	-65.248%
2026-01-08	14.3000	14.3500	14.1600	14.1600	-8.052%	25	550	-65.395%
2026-01-07	15.5000	15.5000	15.4000	15.4000	+12.163%	6	535	-68.182%
2026-01-06	13.7300	13.7300	13.7300	13.7300	+3.078%	5	541	-64.312%
2026-01-05	13.4600	13.6600	13.3200	13.3200	-0.225%	12	546	-63.213%
2026-01-02	14.6700	14.6700	13.3500	13.3500	-15.292%	22	547	-63.296%
2025-12-31	16.0000	16.0000	15.7500	15.7600	-4.773%	27	520	-68.909%
2025-12-30	16.5500	16.5500	16.5500	16.5500	+1.846%	10	520	-70.393%
2025-12-29	16.1400	16.2500	16.1000	16.2500	-6.609%	8	510	-69.846%
2025-12-23	17.4000	17.4000	17.4000	17.4000	-4.553%	8	504	-71.839%
2025-12-19	18.2300	18.2300	18.2300	18.2300	+0.385%	5	498	-73.121%
2025-12-18	17.9300	18.1600	17.9300	18.1600	+9.398%	10	503	-73.018%
2025-12-17	16.6000	16.6000	16.6000	16.6000	+0.606%	31	505	-70.482%
2025-12-16	16.2300	16.6500	16.2300	16.5000	+0.304%	11	504	-70.303%
2025-12-15	17.5300	17.5300	16.4500	16.4500	-12.593%	10	498	-70.213%
2025-12-12	18.9200	18.9300	18.8200	18.8200	-8.061%	10	488	-73.964%
2025-12-11	19.3100	20.4700	19.3100	20.4700	+4.706%	10	485	-76.063%
2025-12-10	19.3700	19.5500	19.3700	19.5500	-11.698%	11	485	-74.936%
2025-12-09	22.1400	22.1400	22.1400	22.1400	+2.929%	5	485	-77.868%
2025-12-08	21.5100	21.5100	21.5100	21.5100	+12.090%	5	485	-77.220%
2025-12-05	19.7600	19.7600	19.1900	19.1900	-0.156%	10	487	-74.466%
2025-12-04	19.2200	19.2200	19.2200	19.2200	+1.158%	1	492	-74.506%
2025-12-03	18.8300	19.9500	18.1500	19.0000	-9.739%	26	491	-74.211%
2025-12-01	20.6000	21.0500	20.6000	21.0500	-1.313%	6	484	-76.722%
2025-11-28	21.3300	21.3300	21.3300	21.3300	+15.987%	1	479	-77.028%
2025-11-25	16.6600	18.6000	16.5800	18.3900	+5.086%	13	478	-73.355%
2025-11-24	17.3000	17.6300	17.3000	17.5000	-5.508%	8	473	-72.000%
2025-11-21	19.0200	19.0200	18.3000	18.5200	-12.311%	19	468	-73.542%
2025-11-20	23.2300	23.2300	21.1200	21.1200	-4.218%	16	466	-76.799%
2025-11-19	24.1300	24.1300	22.0500	22.0500	-13.360%	24	461	-77.778%
2025-11-18	24.6200	25.6000	24.6000	25.4500	-15.673%	31	454	-80.747%
2025-11-17	30.2500	30.2500	30.1800	30.1800	+3.039%	6	448	-83.764%
2025-11-14	28.0900	30.0000	28.0900	29.2900	+2.772%	13	448	-83.271%
2025-11-13	30.4000	31.2400	28.5000	28.5000	-7.377%	25	452	-82.807%
2025-11-12	28.6400	30.7700	26.7000	30.7700	+10.287%	16	455	-84.075%
2025-11-11	27.9000	27.9000	27.9000	27.9000	-1.587%	5	455	-82.437%
2025-11-10	28.5000	28.5000	28.3500	28.3500	+5.981%	6	455	-82.716%
2025-11-07	26.3500	26.7500	26.1300	26.7500	-1.401%	8	450	-81.682%
2025-11-06	27.7900	28.0500	26.5200	27.1300	-8.190%	15	449	-81.939%
2025-11-05	29.5700	29.6500	29.5500	29.5500	-2.475%	9	443	-83.418%
2025-11-04	29.8600	30.3000	29.8600	30.3000	-3.626%	6	439	-83.828%
2025-11-03	34.1200	34.1200	31.4400	31.4400	-4.871%	29	421	-84.415%
2025-10-31	34.4000	34.4000	33.0500	33.0500	-4.258%	7	421	-85.174%
2025-10-30	40.3500	40.3500	34.5200	34.5200	-20.369%	7	417	-85.805%
2025-10-29	43.3500	43.3500	43.3500	43.3500	+46.156%	3	415	-88.697%
2025-10-21	29.5800	29.6600	29.5800	29.6600	+1.229%	2	416	-83.479%
2025-10-16	29.3000	29.3000	29.3000	29.3000	-3.491%	1	416	-83.276%
2025-10-15	30.3600	30.3600	30.3600	30.3600	-0.622%	1	415	-83.860%
2025-10-13	30.5500	30.5500	30.5500	30.5500	-5.095%	1	416	-83.961%
2025-10-09	32.1900	32.1900	32.1900	32.1900	+3.772%	7	415	-84.778%
2025-10-03	31.0200	31.0200	31.0200	31.0200	+1.705%	1	415	-84.204%
2025-10-02	30.5000	30.5000	30.5000	30.5000	+13.764%	1	415	-83.934%
2025-09-25	26.8100	26.8100	26.8100	26.8100	-3.387%	1	415	-81.723%
2025-09-24	27.7500	27.7500	27.7500	27.7500	-2.632%	1	415	-82.342%
2025-09-23	28.5000	28.5000	28.5000	28.5000	-2.962%	1	415	-82.807%
2025-09-22	29.9000	29.9000	29.3700	29.3700	+4.968%	2	415	-83.316%
2025-09-17	27.9800	27.9800	27.9800	27.9800	-4.505%	1	415	-82.487%
2025-09-15	29.3600	29.3600	29.3000	29.3000	+9.044%	2	415	-83.276%
2025-09-12	26.8700	26.8700	26.8700	26.8700	+10.078%	1	415	-81.764%
2025-09-10	24.3500	24.4100	24.3500	24.4100	+5.671%	2	416	-79.926%
2025-09-09	23.1000	23.1000	23.1000	23.1000	+2.895%	1	416	-78.788%
2025-09-05	22.4700	22.4700	22.4500	22.4500	-11.961%	2	416	-78.174%
2025-09-03	25.6500	25.7700	25.5000	25.5000	-7.742%	3	415	-80.784%
2025-08-28	27.6400	27.6400	27.6400	27.6400	+12.587%	2	413	-82.272%
2025-08-26	24.5500	24.5600	24.5500	24.5500	-10.986%	97	415	-80.041%
2025-08-20	27.5800	27.5800	27.5800	27.5800	-6.063%	1	333	-82.234%
2025-08-19	29.3600	29.3600	29.3600	29.3600	-13.723%	1	332	-83.311%
2025-08-11	34.0300	34.0300	34.0300	34.0300	-14.562%	1	332	-85.601%
2025-08-04	39.8700	39.8700	39.8300	39.8300	-1.679%	2	333	-87.698%
2025-07-31	40.9800	42.0000	40.2000	40.5100	+30.677%	31	331	-87.904%
2025-07-30	31.0000	31.0000	31.0000	31.0000	+12.933%	2	331	-84.194%
2025-06-27	27.4500	27.4500	27.4500	27.4500	+9.800%	2	329	-82.149%
2025-06-25	25.0500	25.0500	25.0000	25.0000	+1.215%	20	328	-80.400%
2025-06-24	24.6000	24.7000	24.5500	24.7000	+3.132%	8	328	-80.162%
2025-06-23	23.9000	23.9500	23.9000	23.9500	+19.154%	2	328	-79.541%
2025-06-10	20.1000	20.1000	20.1000	20.1000	+9.239%	1	328	-75.622%
2025-05-29	18.4000	18.4000	18.4000	18.4000	-1.022%	1	327	-73.370%
2025-05-19	18.5900	18.5900	18.5900	18.5900	+15.753%	1	327	-73.642%
2025-05-13	16.0600	16.0600	16.0600	16.0600	+7.067%	2	326	-69.489%
2025-05-12	15.0000	15.0000	15.0000	15.0000	+177.778%	5	324	-67.333%
2025-03-31	5.3500	5.4000	5.3500	5.4000	-28.000%	3	324	-9.259%
2025-03-27	7.5000	7.5000	7.5000	7.5000	-35.897%	250	324	-34.667%
2025-02-25	11.7000	11.7000	11.7000	11.7000	-36.927%	5	76	-58.120%
2025-01-21	18.5500	18.5500	18.5500	18.5500	0.000%	5	76	-73.585%
2024-12-31	20.0000	20.0000	18.5500	18.5500	-32.051%	2	76	-73.585%
2024-12-16	27.3000	27.3000	27.3000	27.3000	+9.903%	1	76	-82.051%
2024-12-05	24.8400	24.8400	24.8400	24.8400	+21.171%	1	76	-80.274%
2024-11-14	21.4000	21.4000	20.5000	20.5000	+9.802%	30	77	-76.098%
2024-11-06	18.6700	18.6700	18.6700	18.6700	+4.302%	1	72	-73.755%
2024-10-31	17.9000	17.9000	17.9000	17.9000	-3.918%	10	72	-72.626%
2024-10-21	18.6300	18.6300	18.6300	18.6300	-0.428%	1	73	-73.698%
2024-10-02	18.8400	18.8400	18.7100	18.7100	-11.327%	2	73	-73.811%
2024-09-24	21.2600	21.2600	21.1000	21.1000	-9.791%	2	73	-76.777%
2024-09-23	23.3900	23.3900	23.3900	23.3900	-4.996%	1	72	-79.051%
2024-09-20	25.0900	25.0900	24.6200	24.6200	-2.107%	4	72	-80.097%
2024-09-19	26.2700	26.2700	25.1100	25.1500	+26.892%	71	73	-80.517%
2024-09-10	19.8200	19.8200	19.8200	19.8200	+5.594%	1	44	-75.277%
2024-09-05	18.7900	18.7900	18.6300	18.7700	-4.478%	9	44	-73.895%
2024-09-03	19.6500	19.6500	19.6500	19.6500	-18.465%	3	41	-75.064%
2024-08-20	24.1000	24.1000	24.1000	24.1000	+26.842%	3	41	-79.668%
2024-08-06	19.0000	19.0000	19.0000	19.0000	-2.011%	10	38	-74.211%
2024-08-05	19.3800	19.3900	19.3800	19.3900	-16.959%	25	28	-74.729%
2024-08-01	24.0000	24.0000	23.3500	23.3500	-25.136%	2	3	-79.015%
2024-07-24	31.1900	31.1900	31.1900	31.1900	0.000%	1	1	-84.290%