Dark

MSFT20261218C630
MSFT Dec 18 2026 630.00 Call (MSFT261218C00630000)
option OPRA

EOD

Aug 3, 2026

5.34+83.505%(+2.43)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.9100	5.5000	2.9100	5.3400	+83.505%	71	3,085	0.000%
2026-07-30	2.4400	3.0500	2.4400	2.9100	+75.301%	80	3,100	+83.505%
2026-07-27	1.6000	1.6600	1.6000	1.6600	+9.934%	4	3,173	+221.687%
2026-07-24	1.5100	1.5100	1.5100	1.5100	-24.500%	5	3,174	+253.642%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-12.281%	1	3,179	+167.000%
2026-07-20	2.0600	2.2800	2.0600	2.2800	-18.571%	2	3,180	+134.211%
2026-07-16	2.7500	2.8000	2.7500	2.8000	+11.111%	14	3,179	+90.714%
2026-07-15	2.5200	2.5200	2.5200	2.5200	+8.155%	5	3,179	+111.905%
2026-07-13	2.3300	2.3300	2.3300	2.3300	+1.304%	1	3,174	+129.185%
2026-07-10	2.1800	2.3000	2.0900	2.3000	+18.557%	32	3,175	+132.174%
2026-07-09	1.9300	1.9400	1.9000	1.9400	-7.619%	16	3,153	+175.258%
2026-07-08	2.1700	2.1700	2.1000	2.1000	-26.829%	54	3,148	+154.286%
2026-07-07	2.7700	2.8700	2.7700	2.8700	+13.439%	4	3,098	+86.063%
2026-07-06	2.4400	2.5300	2.4400	2.5300	-6.642%	6	3,096	+111.067%
2026-07-02	2.5200	2.7100	2.5200	2.7100	-1.812%	114	3,106	+97.048%
2026-07-01	2.5900	2.7600	2.4800	2.7600	+27.189%	13	3,106	+93.478%
2026-06-29	2.3700	2.3700	2.1700	2.1700	-8.051%	11	3,094	+146.083%
2026-06-26	2.1400	2.3900	2.1400	2.3600	+20.408%	32	3,100	+126.271%
2026-06-25	1.9600	1.9600	1.9600	1.9600	-19.342%	1	3,101	+172.449%
2026-06-23	2.4300	2.4300	2.4300	2.4300	-5.447%	2	3,101	+119.753%
2026-06-17	2.5700	2.5700	2.5700	2.5700	-21.646%	15	3,087	+107.782%
2026-06-15	3.2800	3.2800	3.2800	3.2800	+9.333%	2	3,087	+62.805%
2026-06-12	2.9400	3.0000	2.9400	3.0000	-7.975%	11	3,087	+78.000%
2026-06-10	3.2600	3.2600	3.2600	3.2600	-5.780%	7	3,088	+63.804%
2026-06-09	3.8500	3.9000	3.4200	3.4600	-20.460%	15	3,092	+54.335%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-21.196%	1	3,077	+22.759%
2026-06-03	6.0000	6.0000	5.1500	5.5200	-16.992%	16	3,078	-3.261%
2026-06-02	8.2000	8.2000	6.6500	6.6500	-27.639%	25	3,082	-19.699%
2026-06-01	7.9000	9.4500	7.9000	9.1900	+54.454%	122	3,087	-41.893%
2026-05-29	5.7400	5.9500	5.5900	5.9500	+46.192%	245	3,038	-10.252%
2026-05-28	4.0000	4.0700	4.0000	4.0700	+30.868%	21	3,038	+31.204%
2026-05-27	3.0100	3.1300	3.0100	3.1100	-0.955%	62	3,027	+71.704%
2026-05-26	3.1700	3.2400	3.0800	3.1400	-1.875%	108	3,015	+70.064%
2026-05-20	3.1000	3.2000	3.1000	3.2000	-9.859%	2	3,016	+66.875%
2026-05-15	3.4300	3.6500	3.4300	3.5500	+22.414%	31	3,015	+50.423%
2026-05-14	2.9000	2.9000	2.9000	2.9000	+17.886%	1	3,010	+84.138%
2026-05-12	2.4600	2.4600	2.4600	2.4600	-4.651%	3	3,011	+117.073%
2026-05-11	2.4000	2.5800	2.4000	2.5800	-15.410%	26	3,011	+106.977%
2026-05-07	3.0500	3.0500	3.0500	3.0500	+21.032%	1	2,994	+75.082%
2026-05-06	2.5100	2.6100	2.4500	2.5200	+6.780%	49	2,993	+111.905%
2026-05-05	2.2900	2.3600	2.2900	2.3600	-15.714%	4	2,987	+126.271%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+16.183%	1	2,985	+90.714%
2026-04-30	2.5300	2.5300	2.3700	2.4100	-34.688%	30	2,985	+121.577%
2026-04-23	3.6900	3.6900	3.6900	3.6900	-22.316%	1	2,990	+44.715%
2026-04-17	4.5000	4.7500	4.2900	4.7500	+17.284%	22	2,991	+12.421%
2026-04-16	4.1800	4.1800	4.0500	4.0500	+7.427%	40	2,989	+31.852%
2026-04-15	3.1100	3.7700	3.1100	3.7700	+35.125%	4	3,019	+41.645%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+92.414%	1	3,019	+91.398%
2026-04-10	1.4500	1.4500	1.4500	1.4500	+11.538%	40	3,020	+268.276%
2026-04-09	1.3400	1.3400	1.3000	1.3000	+3.175%	15	2,980	+310.769%
2026-04-08	1.3000	1.3000	1.2200	1.2600	+5.882%	49	2,970	+323.810%
2026-04-07	1.1900	1.1900	1.1900	1.1900	-11.852%	1	2,976	+348.739%
2026-04-02	1.2500	1.3500	1.2500	1.3500	-3.571%	33	2,956	+295.556%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+12.000%	40	2,956	+281.429%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+3.306%	20	2,996	+327.200%
2026-03-30	1.2200	1.2200	1.2100	1.2100	+3.419%	10	2,996	+341.322%
2026-03-27	1.1700	1.1700	1.1700	1.1700	-4.098%	2	2,991	+356.410%
2026-03-26	1.3400	1.3400	1.2200	1.2200	-10.294%	8	2,993	+337.705%
2026-03-25	1.3600	1.3600	1.3600	1.3600	-6.849%	5	2,986	+292.647%
2026-03-24	1.4600	1.5300	1.4600	1.4600	-12.575%	58	2,986	+265.753%
2026-03-23	1.7500	1.7500	1.6700	1.6700	-9.730%	3	2,929	+219.760%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-7.035%	8	2,930	+188.649%
2026-03-19	2.0900	2.1000	1.9300	1.9900	-9.955%	23	2,922	+168.342%
2026-03-18	2.2200	2.2200	2.2100	2.2100	-13.672%	25	2,922	+141.629%
2026-03-16	2.5300	2.5600	2.5300	2.5600	-5.185%	23	2,910	+108.594%
2026-03-13	2.6800	2.8100	2.6000	2.7000	-12.903%	758	2,918	+97.778%
2026-03-12	3.0500	3.1000	3.0500	3.1000	-6.907%	2	2,951	+72.258%
2026-03-10	3.7000	3.7000	3.2200	3.3300	-10.000%	7	2,952	+60.360%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-12.530%	1	2,950	+44.324%
2026-03-05	4.2300	4.2300	4.2300	4.2300	+7.089%	1	2,949	+26.241%
2026-03-04	4.2000	4.2000	3.9500	3.9500	+10.644%	3	2,949	+35.190%
2026-03-02	3.5700	3.5700	3.5700	3.5700	-2.725%	2	2,946	+49.580%
2026-02-27	3.6700	3.6700	3.6700	3.6700	-6.853%	1	2,947	+45.504%
2026-02-26	3.9400	3.9400	3.9400	3.9400	+29.180%	1	2,947	+35.533%
2026-02-24	2.9900	3.0500	2.9900	3.0500	-10.294%	3	2,946	+75.082%
2026-02-18	3.5500	3.5800	3.4000	3.4000	-0.293%	4	2,947	+57.059%
2026-02-17	3.3500	3.4100	3.3500	3.4100	-8.333%	4	2,949	+56.598%
2026-02-12	3.7200	3.7200	3.7200	3.7200	-7.000%	5	2,949	+43.548%
2026-02-11	3.8000	4.0000	3.8000	4.0000	-23.077%	2	2,954	+33.500%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+14.286%	1	2,954	+2.692%
2026-02-09	4.5500	4.5500	4.5500	4.5500	+21.333%	2	2,955	+17.363%
2026-02-06	3.5000	3.7500	3.5000	3.7500	+13.293%	2	2,953	+42.400%
2026-02-05	3.6100	3.6100	3.3100	3.3100	-28.817%	65	2,951	+61.329%
2026-02-04	4.0000	4.6500	4.0000	4.6500	+12.048%	9	2,990	+14.839%
2026-02-03	4.2000	4.2000	4.0000	4.1500	-12.632%	4	2,985	+28.675%
2026-02-02	4.7500	4.7500	4.7500	4.7500	-17.678%	1	2,983	+12.421%
2026-01-30	5.9000	5.9000	5.5800	5.7700	+8.868%	14	2,984	-7.452%
2026-01-29	6.1500	6.1500	5.2800	5.3000	-55.833%	42	2,981	+0.755%
2026-01-27	11.7500	12.0000	11.7000	12.0000	+20.000%	8	2,978	-55.500%
2026-01-23	10.5000	10.6300	10.0000	10.0000	+56.250%	7	2,979	-46.600%
2026-01-21	6.8000	6.8400	6.2500	6.4000	-11.111%	16	2,980	-16.563%
2026-01-20	7.3000	7.3000	7.2000	7.2000	-13.253%	3	2,977	-25.833%
2026-01-16	8.5500	8.5500	8.3000	8.3000	-1.775%	4	2,980	-35.663%
2026-01-15	8.4500	8.4500	8.4500	8.4500	-3.977%	1	2,980	-36.805%
2026-01-14	9.1700	9.1700	8.7500	8.8000	-3.825%	7	2,980	-39.318%
2026-01-13	9.0000	9.1500	9.0000	9.1500	-13.679%	2	2,981	-41.639%
2026-01-12	10.6000	10.6000	10.6000	10.6000	+1.435%	1	2,980	-49.623%
2026-01-09	9.8000	10.4500	9.8000	10.4500	-0.476%	2	2,980	-48.900%
2026-01-08	10.4500	10.5000	10.4000	10.5000	-7.080%	7	2,979	-49.143%
2026-01-07	11.4500	11.9000	11.3000	11.3000	+11.330%	6	2,982	-52.743%
2026-01-06	10.1500	10.1500	10.1500	10.1500	+3.677%	1	2,981	-47.389%
2026-01-05	9.7500	9.7900	9.5900	9.7900	-2.100%	4	2,990	-45.455%
2026-01-02	10.5100	10.5100	9.9800	10.0000	-14.894%	2,483	2,990	-46.600%
2025-12-31	11.8000	11.8000	11.7500	11.7500	-5.622%	3	3,536	-54.553%
2025-12-30	12.5500	12.5500	12.4500	12.4500	+2.469%	3	3,536	-57.108%
2025-12-29	12.1000	12.1500	12.0000	12.1500	-7.745%	6	3,538	-56.049%
2025-12-24	13.2400	13.3000	13.1700	13.1700	+2.490%	1,434	4,064	-59.453%
2025-12-23	12.8500	12.8500	12.8500	12.8500	-1.154%	7	4,064	-58.444%
2025-12-22	13.1500	13.1500	13.0000	13.0000	-4.762%	4	4,057	-58.923%
2025-12-18	13.6300	13.6500	13.6300	13.6500	+10.976%	7	4,060	-60.879%
2025-12-16	12.7000	12.7000	12.3000	12.3000	-3.906%	1,443	4,056	-56.585%
2025-12-15	13.1500	13.1500	12.2500	12.8000	-10.427%	53	2,619	-58.281%
2025-12-12	14.2600	14.2900	14.2600	14.2900	-4.606%	2	2,567	-62.631%
2025-12-11	14.9700	14.9800	14.9700	14.9800	+1.011%	2	2,569	-64.352%
2025-12-10	15.0500	15.1400	14.8300	14.8300	-14.029%	23	2,569	-63.992%
2025-12-09	17.2500	17.2500	17.2500	17.2500	+12.967%	14	2,562	-69.043%
2025-12-05	15.2700	15.2700	15.2700	15.2700	+0.992%	3	2,549	-65.029%
2025-12-03	15.0500	15.1200	15.0500	15.1200	-10.796%	4	2,549	-64.683%
2025-11-28	16.9500	16.9500	16.9500	16.9500	+4.630%	1	2,549	-68.496%
2025-11-26	16.2000	16.2000	16.2000	16.2000	+20.000%	1	2,548	-67.037%
2025-11-24	13.4200	13.5000	13.4000	13.5000	-7.216%	3	2,548	-60.444%
2025-11-21	14.0100	14.5500	14.0100	14.5500	-18.487%	5	2,547	-63.299%
2025-11-19	19.7500	19.7500	17.1500	17.8500	-11.414%	5	2,544	-70.084%
2025-11-18	19.2000	20.3000	19.2000	20.1500	-8.700%	13	2,540	-73.499%
2025-11-14	21.3000	22.0700	21.3000	22.0700	-8.233%	3	2,534	-75.804%
2025-11-13	24.1000	24.1000	24.0500	24.0500	+4.113%	2	2,534	-77.796%
2025-11-11	23.1000	23.1000	23.1000	23.1000	+10.000%	1	2,534	-76.883%
2025-11-07	21.0500	21.0500	21.0000	21.0000	-3.670%	2	2,535	-74.571%
2025-11-06	21.8000	21.8000	21.8000	21.8000	-7.234%	1	2,533	-75.505%
2025-11-05	23.5000	23.5000	23.5000	23.5000	-1.550%	1	2,532	-77.277%
2025-11-04	23.8700	23.8700	23.8700	23.8700	-9.925%	5	2,532	-77.629%
2025-11-03	26.5000	26.5000	26.5000	26.5000	-9.556%	2	2,530	-79.849%
2025-10-30	29.5000	30.2200	29.3000	29.3000	-19.284%	3	2,530	-81.775%
2025-10-28	36.5200	36.5200	35.9900	36.3000	+19.802%	7	2,529	-85.289%
2025-10-27	29.0000	30.3000	28.8500	30.3000	+12.015%	3	2,528	-82.376%
2025-10-24	27.2500	27.2500	27.0500	27.0500	+1.311%	21	2,528	-80.259%
2025-10-23	26.7000	26.7000	26.7000	26.7000	+3.891%	11	2,532	-80.000%
2025-10-22	25.4700	25.7000	25.4700	25.7000	+6.905%	4	2,526	-79.222%
2025-10-20	24.0500	24.0500	24.0400	24.0400	-0.661%	17	2,526	-77.787%
2025-10-15	24.2000	24.2000	24.2000	24.2000	+7.080%	6	2,520	-77.934%
2025-10-14	22.6000	22.6000	22.6000	22.6000	-11.373%	5	2,520	-76.372%
2025-10-10	25.5000	25.5000	25.5000	25.5000	-1.923%	2	2,517	-79.059%
2025-10-09	26.0000	26.0000	26.0000	26.0000	-7.965%	15	2,517	-79.462%
2025-10-06	28.2500	28.2500	28.2500	28.2500	+24.889%	1	2,507	-81.097%
2025-10-02	22.6200	22.6200	22.6200	22.6200	+5.701%	1	2,508	-76.393%
2025-09-26	21.4000	21.4000	21.4000	21.4000	0.000%	1	2,508	-75.047%
2025-09-25	21.4000	21.4000	21.4000	21.4000	-6.140%	1	2,507	-75.047%
2025-09-23	22.8000	22.8000	22.8000	22.8000	+1.786%	1	2,507	-76.579%
2025-09-19	22.2500	22.4000	22.2500	22.4000	+1.818%	2	2,506	-76.161%
2025-09-18	22.0000	22.0000	22.0000	22.0000	-0.901%	1	2,505	-75.727%
2025-09-17	22.2000	22.2000	22.2000	22.2000	+17.647%	1	2,505	-75.946%
2025-09-11	19.2500	19.2500	18.8700	18.8700	+1.725%	2,465	2,504	-71.701%
2025-09-10	18.4600	18.5500	18.4600	18.5500	+9.504%	2	45	-71.213%
2025-09-05	16.9400	16.9400	16.9400	16.9400	-21.319%	1	45	-68.477%
2025-08-28	21.5300	21.5300	21.5300	21.5300	+4.922%	1	46	-75.197%
2025-08-27	20.1400	20.5200	20.1400	20.5200	-3.299%	2	47	-73.977%
2025-08-21	21.2200	21.2200	21.2200	21.2200	-13.211%	1	46	-74.835%
2025-08-18	24.4700	24.4700	24.4500	24.4500	-16.410%	2	45	-78.160%
2025-08-13	29.2500	29.2500	29.2500	29.2500	+10.795%	1	45	-81.744%
2025-08-07	26.4000	26.4000	26.4000	26.4000	-10.448%	23	45	-79.773%
2025-08-06	29.4800	29.4800	29.4800	29.4800	-7.933%	1	22	-81.886%
2025-07-31	32.0200	32.0200	32.0200	32.0200	+26.162%	2	22	-83.323%
2025-07-25	24.3500	26.2600	24.3500	25.3800	+4.660%	5	22	-78.960%
2025-07-24	24.2500	24.2500	24.2500	24.2500	+6.360%	3	19	-77.979%
2025-07-16	22.8000	22.8000	22.8000	22.8000	+4.828%	2	19	-76.579%
2025-07-03	21.5700	21.7500	21.5700	21.7500	+10.969%	6	14	-75.448%
2025-07-02	19.7500	19.7500	19.6000	19.6000	-8.625%	6	14	-72.755%
2025-06-27	21.4500	21.4500	21.4500	21.4500	+9.663%	2	14	-75.105%
2025-06-25	19.5600	19.5600	19.5600	19.5600	+2.408%	1	14	-72.699%
2025-06-24	19.1000	19.1000	19.1000	19.1000	+2.139%	1	13	-72.042%
2025-06-23	18.5500	18.8000	18.5500	18.7000	+7.163%	8	13	-71.444%
2025-06-13	17.4500	17.4500	17.4500	17.4500	+11.859%	2	12	-69.398%
2025-06-09	15.6000	15.6000	15.6000	15.6000	+2.632%	1	12	-65.769%
2025-06-05	15.2000	15.2000	15.2000	15.2000	+4.396%	1	11	-64.868%
2025-05-19	14.7600	14.7600	14.5600	14.5600	+42.049%	2	11	-63.324%
2025-05-01	10.2500	10.2500	10.2500	10.2500	+89.815%	3	12	-47.902%
2025-04-14	5.4000	5.4000	5.4000	5.4000	-43.750%	1	13	-1.111%
2025-02-27	9.6000	9.6000	9.6000	9.6000	+4.235%	1	13	-44.375%
2025-02-25	9.1700	9.2100	9.1700	9.2100	-29.425%	2	11	-42.020%
2025-01-30	13.0500	13.0500	13.0500	13.0500	-27.500%	1	11	-59.080%
2025-01-24	18.0000	18.0000	18.0000	18.0000	+19.601%	2	11	-70.333%
2025-01-17	15.2000	15.2000	15.0500	15.0500	-8.788%	4	10	-64.518%
2024-12-31	16.5000	16.5000	16.5000	16.5000	-29.787%	1	10	-67.636%
2024-12-18	23.5000	23.5000	23.5000	23.5000	+1.732%	1	10	-77.277%
2024-12-12	23.1000	23.1000	23.1000	23.1000	+54.309%	1	10	-76.883%
2024-11-12	14.9700	14.9700	14.9700	14.9700	-5.849%	3	11	-64.329%
2024-10-15	15.9000	15.9000	15.9000	15.9000	-10.523%	1	8	-66.415%
2024-09-12	17.7700	17.7700	17.7700	17.7700	-0.560%	2	8	-69.949%
2024-09-11	17.8700	17.8700	17.8700	17.8700	+12.673%	1	9	-70.118%
2024-09-10	15.8600	15.8600	15.8600	15.8600	-9.630%	1	9	-66.330%
2024-08-22	17.5500	17.5500	17.5500	17.5500	-21.300%	2	8	-69.573%
2024-07-30	21.2300	22.3000	21.0000	22.3000	-24.098%	4	7	-76.054%
2024-07-16	29.3800	29.3800	29.3800	29.3800	-5.073%	10	5	-81.824%
2024-07-12	30.9500	30.9500	30.9500	30.9500	0.000%	20	10	-82.746%