Dark

MSFT20261218C615
MSFT Dec 18 2026 615.00 Call (MSFT261218C00615000)
option OPRA

EOD

Aug 3, 2026

6.92+87.027%(+3.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.5500	6.9200	6.4000	6.9200	+87.027%	6	287	0.000%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-2.632%	1	287	+87.027%
2026-07-30	3.4000	3.8000	3.3700	3.8000	+123.529%	13	286	+82.105%
2026-07-23	1.6800	1.7000	1.6800	1.7000	-27.039%	2	290	+307.059%
2026-07-22	2.5000	2.5000	2.2300	2.3300	-18.246%	404	289	+196.996%
2026-07-10	2.8500	2.8500	2.8500	2.8500	+17.769%	1	316	+142.807%
2026-07-08	2.4200	2.4200	2.4200	2.4200	-30.857%	3	316	+185.950%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+41.700%	1	312	+97.714%
2026-06-30	2.4700	2.4700	2.4700	2.4700	-10.830%	1	312	+180.162%
2026-06-17	3.2500	3.3000	2.7700	2.7700	-18.529%	18	319	+149.819%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-29.897%	1	319	+103.529%
2026-06-05	4.9000	4.9000	4.8500	4.8500	-27.612%	2	319	+42.680%
2026-06-03	6.9000	6.9200	6.7000	6.7000	-37.674%	3	318	+3.284%
2026-06-01	9.2000	10.7500	9.2000	10.7500	+62.632%	53	318	-35.628%
2026-05-29	6.8600	6.9900	6.5200	6.6100	+39.158%	80	298	+4.690%
2026-05-28	3.8500	4.7500	3.8500	4.7500	+32.682%	22	305	+45.684%
2026-05-27	3.6200	3.6700	3.5200	3.5800	-2.981%	104	301	+93.296%
2026-05-26	3.6900	3.7800	3.6000	3.6900	-10.219%	120	303	+87.534%
2026-05-18	3.9500	4.1100	3.9500	4.1100	-2.143%	2	300	+68.370%
2026-05-15	4.1500	4.2500	4.1500	4.2000	+22.807%	3	300	+64.762%
2026-05-14	3.2500	3.4200	3.2500	3.4200	+17.123%	2	301	+102.339%
2026-05-13	2.5400	2.9200	2.5400	2.9200	-17.280%	2	301	+136.986%
2026-05-07	3.5300	3.5300	3.5300	3.5300	+16.502%	1	301	+96.034%
2026-05-06	2.7100	3.0300	2.7100	3.0300	-2.258%	10	302	+128.383%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-6.344%	6	292	+123.226%
2026-05-01	3.3900	3.4100	3.3100	3.3100	+29.804%	40	286	+109.063%
2026-04-30	2.5500	2.5500	2.5500	2.5500	-48.898%	8	286	+171.373%
2026-04-29	4.9900	4.9900	4.9900	4.9900	-3.107%	2	282	+38.677%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+25.000%	2	282	+34.369%
2026-04-23	4.3500	4.3500	4.1200	4.1200	-20.000%	2	281	+67.961%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+8.879%	10	280	+34.369%
2026-04-16	4.7300	4.7300	4.7300	4.7300	+16.790%	1	270	+46.300%
2026-04-15	3.5700	4.1200	3.5700	4.0500	+17.391%	4	271	+70.864%
2026-04-14	3.1700	3.4500	3.1700	3.4500	+102.941%	3	274	+100.580%
2026-04-10	1.7000	1.7000	1.7000	1.7000	+13.333%	1	271	+307.059%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-0.662%	1	271	+361.333%
2026-03-26	1.5300	1.5300	1.5100	1.5100	-46.643%	10	271	+358.278%
2026-03-17	2.8800	2.9300	2.7000	2.8300	-41.042%	672	281	+144.523%
2026-03-03	4.1700	4.8000	4.1500	4.8000	+10.855%	16	273	+44.167%
2026-03-02	4.4600	4.5400	4.2000	4.3300	-1.591%	817	283	+59.815%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+35.802%	1	253	+57.273%
2026-02-24	3.2400	3.2400	3.2400	3.2400	-27.517%	1	253	+113.580%
2026-02-13	4.4500	4.4700	4.4500	4.4700	0.000%	2	253	+54.810%
2026-02-11	4.4700	4.4700	4.4700	4.4700	-27.903%	1	253	+54.810%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+14.815%	1	252	+11.613%
2026-02-09	5.2000	5.4000	5.2000	5.4000	+11.340%	2	252	+28.148%
2026-02-04	5.2100	5.2400	4.8500	4.8500	-1.020%	12	250	+42.680%
2026-02-03	4.9500	4.9500	4.9000	4.9000	-13.732%	3	239	+41.224%
2026-02-02	5.6800	5.6800	5.6800	5.6800	-16.837%	2	239	+21.831%
2026-01-30	6.8300	6.8300	6.8300	6.8300	+1.185%	1	237	+1.318%
2026-01-29	7.3000	8.0000	6.4000	6.7500	-45.033%	28	237	+2.519%
2026-01-23	12.2800	12.2800	12.2800	12.2800	+64.832%	1	233	-43.648%
2026-01-21	7.4500	7.4500	7.4500	7.4500	-29.115%	1	234	-7.114%
2026-01-14	10.5100	10.5100	10.5100	10.5100	-4.281%	1	233	-34.158%
2026-01-13	10.9800	10.9800	10.9800	10.9800	-10.367%	2	234	-36.976%
2026-01-08	12.2500	12.2500	12.2500	12.2500	+5.150%	1	236	-43.510%
2026-01-06	11.7000	11.7000	11.5300	11.6500	-0.682%	18	237	-40.601%
2026-01-05	11.7800	11.9500	11.6200	11.7300	-14.877%	26	240	-41.006%
2025-12-31	14.4500	14.4500	13.7800	13.7800	-3.972%	14	240	-49.782%
2025-12-29	14.4000	14.4000	14.3500	14.3500	-9.177%	2	240	-51.777%
2025-12-24	15.8000	15.8000	15.8000	15.8000	+2.133%	3	236	-56.203%
2025-12-23	15.6000	15.6000	15.4700	15.4700	+0.455%	3	236	-55.268%
2025-12-22	15.4000	15.4000	15.4000	15.4000	-7.508%	1	237	-55.065%
2025-12-18	16.6500	16.6500	16.6500	16.6500	+13.963%	19	236	-58.438%
2025-12-17	14.6100	14.6100	14.6100	14.6100	-0.949%	1	236	-52.635%
2025-12-16	14.9500	14.9500	14.7500	14.7500	+2.076%	7	235	-53.085%
2025-12-15	15.5000	15.5000	14.4500	14.4500	-15.988%	104	230	-52.111%
2025-12-10	17.2000	17.2000	17.2000	17.2000	-0.865%	14	154	-59.767%
2025-12-04	17.3500	17.3500	17.3500	17.3500	-6.971%	1	154	-60.115%
2025-12-01	18.6500	18.6500	18.6500	18.6500	-8.489%	3	155	-62.895%
2025-11-28	20.3800	20.3800	20.3800	20.3800	+36.595%	1	158	-66.045%
2025-11-25	14.9200	14.9200	14.9200	14.9200	-4.968%	1	157	-53.619%
2025-11-24	16.1000	16.1000	15.7000	15.7000	-7.375%	26	156	-55.924%
2025-11-21	17.8000	17.8000	16.6000	16.9500	-11.024%	7	152	-59.174%
2025-11-20	19.1600	19.1600	19.0000	19.0500	-3.788%	13	151	-63.675%
2025-11-19	20.8500	20.8500	19.8000	19.8000	-14.655%	2	139	-65.051%
2025-11-18	22.7000	23.3000	22.5000	23.2000	-18.367%	11	137	-70.172%
2025-11-13	28.4200	28.4200	28.4200	28.4200	+10.070%	1	131	-75.651%
2025-11-10	25.8500	25.8500	25.8200	25.8200	+6.915%	3	131	-73.199%
2025-11-07	23.6000	24.1500	23.6000	24.1500	-1.025%	2	128	-71.346%
2025-11-06	24.4000	24.4000	24.4000	24.4000	-9.563%	2	126	-71.639%
2025-11-05	27.3500	27.3500	26.9800	26.9800	-12.203%	2	128	-74.351%
2025-10-31	33.2500	33.2500	30.0000	30.7300	-22.594%	3	129	-77.481%
2025-10-29	39.5200	39.7000	39.5200	39.7000	+13.949%	3	130	-82.569%
2025-10-27	34.6000	34.8400	34.6000	34.8400	+12.569%	11	120	-80.138%
2025-10-24	30.9500	30.9500	30.9500	30.9500	+11.693%	2	120	-77.641%
2025-10-21	27.7100	27.7100	27.7100	27.7100	-1.177%	10	120	-75.027%
2025-10-20	27.7800	28.0400	27.7000	28.0400	+0.036%	7	110	-75.321%
2025-10-17	27.4100	28.0400	27.3800	28.0300	+1.374%	15	103	-75.312%
2025-10-16	27.6500	27.6500	27.6500	27.6500	-1.250%	1	92	-74.973%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+4.283%	12	91	-75.286%
2025-10-14	26.5500	26.8500	26.5500	26.8500	-14.080%	2	91	-74.227%
2025-10-07	31.2500	31.2500	31.2500	31.2500	+10.035%	1	92	-77.856%
2025-10-01	28.4000	28.4000	28.4000	28.4000	+11.635%	1	92	-75.634%
2025-09-26	25.4400	25.4400	25.4400	25.4400	+6.000%	15	91	-72.799%
2025-09-25	24.0000	24.0000	24.0000	24.0000	-12.727%	21	76	-71.167%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+9.475%	1	64	-74.836%
2025-09-17	25.2800	25.3800	25.1200	25.1200	-2.824%	3	63	-72.452%
2025-09-16	25.8500	25.8500	25.8500	25.8500	+1.572%	3	62	-73.230%
2025-09-12	25.4500	25.4500	25.4500	25.4500	+16.476%	6	62	-72.809%
2025-09-10	21.6500	21.8500	21.6500	21.8500	+5.250%	4	56	-68.330%
2025-09-09	20.7500	20.7600	20.5500	20.7600	-17.291%	3	56	-66.667%
2025-08-29	25.0500	25.1000	25.0500	25.1000	+6.446%	7	55	-72.430%
2025-08-27	23.5800	23.5800	23.5800	23.5800	+2.522%	1	55	-70.653%
2025-08-26	23.0000	23.0000	23.0000	23.0000	-4.127%	10	56	-69.913%
2025-08-25	23.9900	23.9900	23.9900	23.9900	-2.480%	10	56	-71.155%
2025-08-22	24.6000	24.6000	24.6000	24.6000	-1.953%	1	56	-71.870%
2025-08-21	24.3700	25.0900	24.3700	25.0900	-2.563%	2	57	-72.419%
2025-08-19	25.7500	25.7500	25.7500	25.7500	-24.064%	3	56	-73.126%
2025-08-13	33.9100	33.9100	33.9100	33.9100	-5.884%	1	53	-79.593%
2025-07-31	40.3500	40.3500	36.0300	36.0300	+26.688%	15	52	-80.794%
2025-07-30	28.4400	28.4400	28.4400	28.4400	+2.709%	2	47	-75.668%
2025-07-28	27.6900	27.6900	27.6900	27.6900	+11.429%	3	45	-75.009%
2025-06-27	24.9000	24.9000	24.8500	24.8500	+14.516%	2	42	-72.153%
2025-06-23	21.8500	21.8500	21.7000	21.7000	+4.327%	6	41	-68.111%
2025-06-18	20.8000	20.8000	20.8000	20.8000	+14.286%	1	41	-66.731%
2025-06-10	18.2000	18.2000	18.2000	18.2000	+9.244%	1	41	-61.978%
2025-05-28	17.1900	17.1900	16.6600	16.6600	-1.069%	5	41	-58.463%
2025-05-19	16.8400	16.8400	16.8400	16.8400	+9.351%	1	38	-58.907%
2025-05-14	15.4000	15.4000	15.4000	15.4000	+316.216%	10	38	-55.065%
2025-04-21	3.7000	3.7000	3.7000	3.7000	-29.524%	15	29	+87.027%
2025-04-09	5.2500	5.2500	5.2500	5.2500	+8.247%	15	43	+31.810%
2025-03-31	4.8000	4.8500	4.7500	4.8500	-20.099%	3	28	+42.680%
2025-03-28	6.0700	6.0700	6.0700	6.0700	-42.573%	2	28	+14.003%
2025-02-27	10.5700	10.5700	10.5700	10.5700	+3.122%	1	28	-34.532%
2025-02-26	10.2500	10.2500	10.2500	10.2500	-12.168%	9	22	-32.488%
2025-02-18	11.6700	11.6700	11.6700	11.6700	-13.234%	1	22	-40.703%
2025-02-06	13.4500	13.4500	13.4500	13.4500	+5.160%	1	22	-48.550%
2025-02-05	12.7900	12.7900	12.7900	12.7900	-25.941%	2	22	-45.895%
2025-01-17	17.2700	17.2700	17.2700	17.2700	-6.649%	40	24	-59.931%
2024-12-31	18.5000	18.5000	18.5000	18.5000	-21.941%	1	24	-62.595%
2024-12-18	23.7000	23.7000	23.7000	23.7000	+18.146%	1	24	-70.802%
2024-10-23	20.0600	20.0600	20.0600	20.0600	+11.630%	2	25	-65.503%
2024-10-21	17.9700	17.9700	17.9700	17.9700	+1.813%	5	23	-61.491%
2024-10-04	17.6000	17.6500	17.6000	17.6500	-21.381%	40	23	-60.793%
2024-08-20	22.4900	22.4900	22.4500	22.4500	0.000%	10	5	-69.176%