Dark

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

EOD

Sep 29, 2026

3.90+8.333%(+0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8500	3.9000	3.4000	3.9000	+8.333%	12	389	0.000%
2026-09-28	3.6000	3.6000	3.6000	3.6000	-24.686%	2	387	+8.333%
2026-09-25	3.7500	5.1500	3.7500	4.7800	+82.443%	33	387	-18.410%
2026-09-24	2.4100	2.6200	2.4100	2.6200	-15.484%	2	372	+48.855%
2026-09-23	3.0200	3.1100	3.0100	3.1000	+5.442%	48	371	+25.806%
2026-09-22	2.9400	2.9400	2.9400	2.9400	+3.158%	1	372	+32.653%
2026-09-21	2.4500	2.8500	2.4500	2.8500	+20.763%	4	372	+36.842%
2026-09-18	2.3600	2.4100	2.3200	2.3600	-10.943%	51	371	+65.254%
2026-09-17	2.7000	2.7700	2.6100	2.6500	+3.922%	29	369	+47.170%
2026-09-16	2.4700	2.5800	2.4600	2.5500	-22.727%	32	365	+52.941%
2026-09-15	3.5900	3.6500	3.3000	3.3000	-20.482%	69	365	+18.182%
2026-09-14	3.6600	4.1500	3.6000	4.1500	+27.692%	14	332	-6.024%
2026-09-11	3.0500	3.2500	3.0500	3.2500	+1.881%	3	329	+20.000%
2026-09-10	3.2300	3.2600	3.1800	3.1900	-4.491%	30	331	+22.257%
2026-09-09	3.3400	3.3400	3.3400	3.3400	-1.765%	1	333	+16.766%
2026-09-08	3.4500	3.4500	3.4000	3.4000	-13.706%	26	332	+14.706%
2026-09-04	3.9400	3.9400	3.9400	3.9400	-29.264%	2	330	-1.015%
2026-09-03	4.0600	6.1500	4.0600	5.5700	+48.930%	22	330	-29.982%
2026-09-02	3.6000	3.7500	3.6000	3.7400	-23.203%	35	318	+4.278%
2026-09-01	4.8700	4.8700	4.8700	4.8700	-16.034%	1	316	-19.918%
2026-08-31	5.8000	5.8000	5.8000	5.8000	-18.310%	2	315	-32.759%
2026-08-28	6.2000	7.1000	6.2000	7.1000	+30.755%	3	317	-45.070%
2026-08-27	5.4300	5.4300	5.4300	5.4300	+27.465%	10	317	-28.177%
2026-08-26	4.0400	4.2600	4.0300	4.2600	+6.500%	32	322	-8.451%
2026-08-24	3.8000	4.0000	3.8000	4.0000	+6.952%	26	321	-2.500%
2026-08-21	3.8500	3.9000	3.7100	3.7400	-4.103%	45	295	+4.278%
2026-08-18	3.8000	3.9000	3.8000	3.9000	+4.278%	12	290	0.000%
2026-08-17	4.2500	4.3200	3.7100	3.7400	-29.963%	47	288	+4.278%
2026-08-14	5.3400	5.3400	5.3400	5.3400	-3.784%	1	296	-26.966%
2026-08-13	5.5500	5.5500	5.5500	5.5500	-1.770%	1	296	-29.730%
2026-08-12	5.6000	5.6500	5.6000	5.6500	-45.411%	20	297	-30.973%
2026-08-10	8.5600	10.3500	8.5600	10.3500	+25.455%	4	290	-62.319%
2026-08-07	8.2500	8.2500	8.2500	8.2500	+13.793%	1	287	-52.727%
2026-08-06	7.2500	7.2500	7.2500	7.2500	-0.275%	3	286	-46.207%
2026-08-05	7.5200	8.0000	7.1500	7.2700	-12.410%	22	289	-46.355%
2026-08-04	6.9100	8.7500	6.9100	8.3000	+19.942%	8	288	-53.012%
2026-08-03	6.5500	6.9200	6.4000	6.9200	+87.027%	6	287	-43.642%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-2.632%	1	287	+5.405%
2026-07-30	3.4000	3.8000	3.3700	3.8000	+123.529%	13	286	+2.632%
2026-07-23	1.6800	1.7000	1.6800	1.7000	-27.039%	2	290	+129.412%
2026-07-22	2.5000	2.5000	2.2300	2.3300	-18.246%	404	289	+67.382%
2026-07-10	2.8500	2.8500	2.8500	2.8500	+17.769%	1	316	+36.842%
2026-07-08	2.4200	2.4200	2.4200	2.4200	-30.857%	3	316	+61.157%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+41.700%	1	312	+11.429%
2026-06-30	2.4700	2.4700	2.4700	2.4700	-10.830%	1	312	+57.895%
2026-06-17	3.2500	3.3000	2.7700	2.7700	-18.529%	18	319	+40.794%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-29.897%	1	319	+14.706%
2026-06-05	4.9000	4.9000	4.8500	4.8500	-27.612%	2	319	-19.588%
2026-06-03	6.9000	6.9200	6.7000	6.7000	-37.674%	3	318	-41.791%
2026-06-01	9.2000	10.7500	9.2000	10.7500	+62.632%	53	318	-63.721%
2026-05-29	6.8600	6.9900	6.5200	6.6100	+39.158%	80	298	-40.998%
2026-05-28	3.8500	4.7500	3.8500	4.7500	+32.682%	22	305	-17.895%
2026-05-27	3.6200	3.6700	3.5200	3.5800	-2.981%	104	301	+8.939%
2026-05-26	3.6900	3.7800	3.6000	3.6900	-10.219%	120	303	+5.691%
2026-05-18	3.9500	4.1100	3.9500	4.1100	-2.143%	2	300	-5.109%
2026-05-15	4.1500	4.2500	4.1500	4.2000	+22.807%	3	300	-7.143%
2026-05-14	3.2500	3.4200	3.2500	3.4200	+17.123%	2	301	+14.035%
2026-05-13	2.5400	2.9200	2.5400	2.9200	-17.280%	2	301	+33.562%
2026-05-07	3.5300	3.5300	3.5300	3.5300	+16.502%	1	301	+10.482%
2026-05-06	2.7100	3.0300	2.7100	3.0300	-2.258%	10	302	+28.713%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-6.344%	6	292	+25.806%
2026-05-01	3.3900	3.4100	3.3100	3.3100	+29.804%	40	286	+17.825%
2026-04-30	2.5500	2.5500	2.5500	2.5500	-48.898%	8	286	+52.941%
2026-04-29	4.9900	4.9900	4.9900	4.9900	-3.107%	2	282	-21.844%
2026-04-27	5.1500	5.1500	5.1500	5.1500	+25.000%	2	282	-24.272%
2026-04-23	4.3500	4.3500	4.1200	4.1200	-20.000%	2	281	-5.340%
2026-04-22	5.1500	5.1500	5.1500	5.1500	+8.879%	10	280	-24.272%
2026-04-16	4.7300	4.7300	4.7300	4.7300	+16.790%	1	270	-17.548%
2026-04-15	3.5700	4.1200	3.5700	4.0500	+17.391%	4	271	-3.704%
2026-04-14	3.1700	3.4500	3.1700	3.4500	+102.941%	3	274	+13.043%
2026-04-10	1.7000	1.7000	1.7000	1.7000	+13.333%	1	271	+129.412%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-0.662%	1	271	+160.000%
2026-03-26	1.5300	1.5300	1.5100	1.5100	-46.643%	10	271	+158.278%
2026-03-17	2.8800	2.9300	2.7000	2.8300	-41.042%	672	281	+37.809%
2026-03-03	4.1700	4.8000	4.1500	4.8000	+10.855%	16	273	-18.750%
2026-03-02	4.4600	4.5400	4.2000	4.3300	-1.591%	817	283	-9.931%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+35.802%	1	253	-11.364%
2026-02-24	3.2400	3.2400	3.2400	3.2400	-27.517%	1	253	+20.370%
2026-02-13	4.4500	4.4700	4.4500	4.4700	0.000%	2	253	-12.752%
2026-02-11	4.4700	4.4700	4.4700	4.4700	-27.903%	1	253	-12.752%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+14.815%	1	252	-37.097%
2026-02-09	5.2000	5.4000	5.2000	5.4000	+11.340%	2	252	-27.778%
2026-02-04	5.2100	5.2400	4.8500	4.8500	-1.020%	12	250	-19.588%
2026-02-03	4.9500	4.9500	4.9000	4.9000	-13.732%	3	239	-20.408%
2026-02-02	5.6800	5.6800	5.6800	5.6800	-16.837%	2	239	-31.338%
2026-01-30	6.8300	6.8300	6.8300	6.8300	+1.185%	1	237	-42.899%
2026-01-29	7.3000	8.0000	6.4000	6.7500	-45.033%	28	237	-42.222%
2026-01-23	12.2800	12.2800	12.2800	12.2800	+64.832%	1	233	-68.241%
2026-01-21	7.4500	7.4500	7.4500	7.4500	-29.115%	1	234	-47.651%
2026-01-14	10.5100	10.5100	10.5100	10.5100	-4.281%	1	233	-62.892%
2026-01-13	10.9800	10.9800	10.9800	10.9800	-10.367%	2	234	-64.481%
2026-01-08	12.2500	12.2500	12.2500	12.2500	+5.150%	1	236	-68.163%
2026-01-06	11.7000	11.7000	11.5300	11.6500	-0.682%	18	237	-66.524%
2026-01-05	11.7800	11.9500	11.6200	11.7300	-14.877%	26	240	-66.752%
2025-12-31	14.4500	14.4500	13.7800	13.7800	-3.972%	14	240	-71.698%
2025-12-29	14.4000	14.4000	14.3500	14.3500	-9.177%	2	240	-72.822%
2025-12-24	15.8000	15.8000	15.8000	15.8000	+2.133%	3	236	-75.316%
2025-12-23	15.6000	15.6000	15.4700	15.4700	+0.455%	3	236	-74.790%
2025-12-22	15.4000	15.4000	15.4000	15.4000	-7.508%	1	237	-74.675%
2025-12-18	16.6500	16.6500	16.6500	16.6500	+13.963%	19	236	-76.577%
2025-12-17	14.6100	14.6100	14.6100	14.6100	-0.949%	1	236	-73.306%
2025-12-16	14.9500	14.9500	14.7500	14.7500	+2.076%	7	235	-73.559%
2025-12-15	15.5000	15.5000	14.4500	14.4500	-15.988%	104	230	-73.010%
2025-12-10	17.2000	17.2000	17.2000	17.2000	-0.865%	14	154	-77.326%
2025-12-04	17.3500	17.3500	17.3500	17.3500	-6.971%	1	154	-77.522%
2025-12-01	18.6500	18.6500	18.6500	18.6500	-8.489%	3	155	-79.088%
2025-11-28	20.3800	20.3800	20.3800	20.3800	+36.595%	1	158	-80.864%
2025-11-25	14.9200	14.9200	14.9200	14.9200	-4.968%	1	157	-73.861%
2025-11-24	16.1000	16.1000	15.7000	15.7000	-7.375%	26	156	-75.159%
2025-11-21	17.8000	17.8000	16.6000	16.9500	-11.024%	7	152	-76.991%
2025-11-20	19.1600	19.1600	19.0000	19.0500	-3.788%	13	151	-79.528%
2025-11-19	20.8500	20.8500	19.8000	19.8000	-14.655%	2	139	-80.303%
2025-11-18	22.7000	23.3000	22.5000	23.2000	-18.367%	11	137	-83.190%
2025-11-13	28.4200	28.4200	28.4200	28.4200	+10.070%	1	131	-86.277%
2025-11-10	25.8500	25.8500	25.8200	25.8200	+6.915%	3	131	-84.895%
2025-11-07	23.6000	24.1500	23.6000	24.1500	-1.025%	2	128	-83.851%
2025-11-06	24.4000	24.4000	24.4000	24.4000	-9.563%	2	126	-84.016%
2025-11-05	27.3500	27.3500	26.9800	26.9800	-12.203%	2	128	-85.545%
2025-10-31	33.2500	33.2500	30.0000	30.7300	-22.594%	3	129	-87.309%
2025-10-29	39.5200	39.7000	39.5200	39.7000	+13.949%	3	130	-90.176%
2025-10-27	34.6000	34.8400	34.6000	34.8400	+12.569%	11	120	-88.806%
2025-10-24	30.9500	30.9500	30.9500	30.9500	+11.693%	2	120	-87.399%
2025-10-21	27.7100	27.7100	27.7100	27.7100	-1.177%	10	120	-85.926%
2025-10-20	27.7800	28.0400	27.7000	28.0400	+0.036%	7	110	-86.091%
2025-10-17	27.4100	28.0400	27.3800	28.0300	+1.374%	15	103	-86.086%
2025-10-16	27.6500	27.6500	27.6500	27.6500	-1.250%	1	92	-85.895%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+4.283%	12	91	-86.071%
2025-10-14	26.5500	26.8500	26.5500	26.8500	-14.080%	2	91	-85.475%
2025-10-07	31.2500	31.2500	31.2500	31.2500	+10.035%	1	92	-87.520%
2025-10-01	28.4000	28.4000	28.4000	28.4000	+11.635%	1	92	-86.268%
2025-09-26	25.4400	25.4400	25.4400	25.4400	+6.000%	15	91	-84.670%
2025-09-25	24.0000	24.0000	24.0000	24.0000	-12.727%	21	76	-83.750%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+9.475%	1	64	-85.818%
2025-09-17	25.2800	25.3800	25.1200	25.1200	-2.824%	3	63	-84.475%
2025-09-16	25.8500	25.8500	25.8500	25.8500	+1.572%	3	62	-84.913%
2025-09-12	25.4500	25.4500	25.4500	25.4500	+16.476%	6	62	-84.676%
2025-09-10	21.6500	21.8500	21.6500	21.8500	+5.250%	4	56	-82.151%
2025-09-09	20.7500	20.7600	20.5500	20.7600	-17.291%	3	56	-81.214%
2025-08-29	25.0500	25.1000	25.0500	25.1000	+6.446%	7	55	-84.462%
2025-08-27	23.5800	23.5800	23.5800	23.5800	+2.522%	1	55	-83.461%
2025-08-26	23.0000	23.0000	23.0000	23.0000	-4.127%	10	56	-83.043%
2025-08-25	23.9900	23.9900	23.9900	23.9900	-2.480%	10	56	-83.743%
2025-08-22	24.6000	24.6000	24.6000	24.6000	-1.953%	1	56	-84.146%
2025-08-21	24.3700	25.0900	24.3700	25.0900	-2.563%	2	57	-84.456%
2025-08-19	25.7500	25.7500	25.7500	25.7500	-24.064%	3	56	-84.854%
2025-08-13	33.9100	33.9100	33.9100	33.9100	-5.884%	1	53	-88.499%
2025-07-31	40.3500	40.3500	36.0300	36.0300	+26.688%	15	52	-89.176%
2025-07-30	28.4400	28.4400	28.4400	28.4400	+2.709%	2	47	-86.287%
2025-07-28	27.6900	27.6900	27.6900	27.6900	+11.429%	3	45	-85.915%
2025-06-27	24.9000	24.9000	24.8500	24.8500	+14.516%	2	42	-84.306%
2025-06-23	21.8500	21.8500	21.7000	21.7000	+4.327%	6	41	-82.028%
2025-06-18	20.8000	20.8000	20.8000	20.8000	+14.286%	1	41	-81.250%
2025-06-10	18.2000	18.2000	18.2000	18.2000	+9.244%	1	41	-78.571%
2025-05-28	17.1900	17.1900	16.6600	16.6600	-1.069%	5	41	-76.591%
2025-05-19	16.8400	16.8400	16.8400	16.8400	+9.351%	1	38	-76.841%
2025-05-14	15.4000	15.4000	15.4000	15.4000	+316.216%	10	38	-74.675%
2025-04-21	3.7000	3.7000	3.7000	3.7000	-29.524%	15	29	+5.405%
2025-04-09	5.2500	5.2500	5.2500	5.2500	+8.247%	15	43	-25.714%
2025-03-31	4.8000	4.8500	4.7500	4.8500	-20.099%	3	28	-19.588%
2025-03-28	6.0700	6.0700	6.0700	6.0700	-42.573%	2	28	-35.750%
2025-02-27	10.5700	10.5700	10.5700	10.5700	+3.122%	1	28	-63.103%
2025-02-26	10.2500	10.2500	10.2500	10.2500	-12.168%	9	22	-61.951%
2025-02-18	11.6700	11.6700	11.6700	11.6700	-13.234%	1	22	-66.581%
2025-02-06	13.4500	13.4500	13.4500	13.4500	+5.160%	1	22	-71.004%
2025-02-05	12.7900	12.7900	12.7900	12.7900	-25.941%	2	22	-69.507%
2025-01-17	17.2700	17.2700	17.2700	17.2700	-6.649%	40	24	-77.417%
2024-12-31	18.5000	18.5000	18.5000	18.5000	-21.941%	1	24	-78.919%
2024-12-18	23.7000	23.7000	23.7000	23.7000	+18.146%	1	24	-83.544%
2024-10-23	20.0600	20.0600	20.0600	20.0600	+11.630%	2	25	-80.558%
2024-10-21	17.9700	17.9700	17.9700	17.9700	+1.813%	5	23	-78.297%
2024-10-04	17.6000	17.6500	17.6000	17.6500	-21.381%	40	23	-77.904%
2024-08-20	22.4900	22.4900	22.4500	22.4500	0.000%	10	5	-82.628%