Dark

MSFT20261218C635
MSFT Dec 18 2026 635.00 Call (MSFT261218C00635000)
option OPRA

EOD

Aug 3, 2026

5.05+84.982%(+2.32)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5800	5.0500	4.5800	5.0500	+84.982%	9	2,535	0.000%
2026-07-31	2.6800	2.8600	2.6800	2.7300	+0.738%	7	2,536	+84.982%
2026-07-30	2.4900	2.8500	2.3700	2.7100	+113.386%	5	2,535	+86.347%
2026-07-29	1.2700	1.2700	1.2700	1.2700	-9.286%	15	2,534	+297.638%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-35.185%	2	2,549	+260.714%
2026-07-21	2.0700	2.1600	2.0700	2.1600	-2.262%	6	2,549	+133.796%
2026-07-20	2.2100	2.2100	2.2100	2.2100	-19.048%	4	2,549	+128.507%
2026-07-16	2.7500	2.7500	2.6900	2.7300	+20.796%	3	2,551	+84.982%
2026-07-15	2.1500	2.2600	2.1500	2.2600	+5.116%	2	2,551	+123.451%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+1.415%	2	2,551	+134.884%
2026-07-10	2.1200	2.1200	2.1200	2.1200	+18.436%	2	2,553	+138.208%
2026-07-09	1.7900	1.7900	1.7900	1.7900	-11.386%	2	2,551	+182.123%
2026-07-08	2.0000	2.0200	2.0000	2.0200	-19.841%	8	2,551	+150.000%
2026-07-02	2.5600	2.5900	2.5200	2.5200	+12.500%	6	2,554	+100.397%
2026-06-26	2.1000	2.4000	2.1000	2.2400	+33.333%	120	2,554	+125.446%
2026-06-25	1.6800	1.6800	1.6800	1.6800	-43.434%	1	2,672	+200.595%
2026-06-24	2.9700	2.9700	2.9700	2.9700	-10.000%	1	2,672	+70.034%
2026-06-09	3.4000	3.4000	3.3000	3.3000	-10.082%	2	2,672	+53.030%
2026-06-08	3.7300	3.8500	3.6500	3.6700	-8.020%	42	2,672	+37.602%
2026-06-05	3.9200	3.9900	3.9200	3.9900	-19.394%	2	2,652	+26.566%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-1.980%	34	2,652	+2.020%
2026-06-03	5.7500	5.7500	5.0500	5.0500	-25.185%	4	2,629	0.000%
2026-06-02	6.7500	6.8000	6.7500	6.7500	-25.000%	54	2,628	-25.185%
2026-06-01	7.5900	9.0000	7.4200	9.0000	+68.539%	52	2,595	-43.889%
2026-05-29	5.5100	5.5100	5.3400	5.3400	+88.028%	5	2,629	-5.431%
2026-05-27	2.9500	2.9500	2.8400	2.8400	-6.271%	80	2,628	+77.817%
2026-05-26	3.0500	3.0500	2.9200	3.0300	-10.882%	80	2,634	+66.667%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+37.652%	10	2,630	+48.529%
2026-05-12	2.4700	2.4700	2.4700	2.4700	+0.816%	1	2,630	+104.453%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-9.259%	1	2,630	+106.122%
2026-05-01	2.6700	2.7600	2.6400	2.7000	+19.469%	81	2,628	+87.037%
2026-04-30	2.3900	2.4200	2.2300	2.2600	-45.542%	42	2,628	+123.451%
2026-04-29	4.1200	4.1900	4.0500	4.1500	+4.271%	40	2,607	+21.687%
2026-04-16	3.9800	3.9800	3.9800	3.9800	+17.059%	35	2,607	+26.884%
2026-04-15	3.0600	3.4000	3.0600	3.4000	+27.341%	2	2,642	+48.529%
2026-04-14	2.6700	2.6700	2.6700	2.6700	+111.905%	1	2,641	+89.139%
2026-04-10	1.2600	1.2600	1.2600	1.2600	+8.621%	4	2,641	+300.794%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+1.754%	2	2,638	+335.345%
2026-04-06	1.1400	1.1400	1.1400	1.1400	+0.885%	1	2,640	+342.982%
2026-03-30	1.1900	1.1900	1.1300	1.1300	0.000%	23	2,640	+346.903%
2026-03-27	1.1200	1.1300	1.1200	1.1300	-7.377%	8	2,643	+346.903%
2026-03-25	1.2300	1.2300	1.2200	1.2200	-10.949%	4	2,643	+313.934%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-25.543%	4	2,640	+268.613%
2026-03-19	1.8400	1.8400	1.8400	1.8400	-11.111%	2	2,638	+174.457%
2026-03-18	2.0800	2.0800	2.0700	2.0700	-17.200%	27	2,639	+143.961%
2026-03-13	2.5700	2.6200	2.4300	2.5000	-9.420%	758	2,616	+102.000%
2026-02-23	3.0000	3.0000	2.7600	2.7600	-17.612%	3	2,621	+82.971%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+4.688%	1	2,622	+50.746%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-12.329%	5	2,623	+57.813%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-8.750%	1	2,623	+38.356%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+22.324%	5	2,623	+26.250%
2026-02-05	3.2700	3.2700	3.2700	3.2700	-21.770%	20	2,618	+54.434%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-6.067%	1	2,638	+20.813%
2026-02-02	4.5700	4.5700	4.4500	4.4500	-14.423%	2	2,638	+13.483%
2026-01-30	5.3200	5.4700	5.2000	5.2000	-1.887%	55	2,640	-2.885%
2026-01-29	5.5800	6.3500	4.9000	5.3000	-55.085%	19	2,640	-4.717%
2026-01-27	11.8000	11.8000	11.8000	11.8000	+10.075%	3	2,647	-57.203%
2026-01-26	10.7200	10.7200	10.7200	10.7200	+6.139%	1	2,644	-52.892%
2026-01-23	9.5000	10.1000	9.3000	10.1000	+71.186%	15	2,645	-50.000%
2026-01-21	6.1700	6.1700	5.9000	5.9000	-12.593%	3	2,641	-14.407%
2026-01-20	6.7500	6.7500	6.7500	6.7500	-14.013%	1	2,638	-25.185%
2026-01-16	7.8500	7.8500	7.8500	7.8500	-7.320%	20	2,618	-35.669%
2026-01-14	8.2500	8.5000	8.2400	8.4700	-3.641%	15	2,618	-40.378%
2026-01-13	8.7900	8.7900	8.7900	8.7900	-10.306%	1	2,617	-42.548%
2026-01-09	9.2900	9.8500	9.2900	9.8000	0.000%	3	2,618	-48.469%
2026-01-08	10.0500	10.0500	9.7500	9.8000	-12.734%	4	2,616	-48.469%
2026-01-07	11.5500	11.5500	11.2300	11.2300	+23.407%	22	2,616	-55.031%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-4.712%	1	2,621	-44.505%
2026-01-02	9.4500	9.5500	9.4000	9.5500	-16.228%	2,474	2,630	-47.120%
2025-12-29	11.4000	11.4000	11.4000	11.4000	-5.629%	1	2,643	-55.702%
2025-12-26	12.0800	12.0800	12.0800	12.0800	-0.740%	1	2,643	-58.195%
2025-12-23	12.1700	12.1700	12.1700	12.1700	-4.922%	1	2,643	-58.505%
2025-12-18	12.9300	12.9300	12.8000	12.8000	+10.345%	10	2,642	-60.547%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-1.695%	3	2,642	-56.466%
2025-12-15	12.5500	12.5500	11.8000	11.8000	-19.728%	39	2,642	-57.203%
2025-12-05	14.7000	14.7000	14.7000	14.7000	+3.960%	1	2,621	-65.646%
2025-12-04	14.1400	14.1400	14.1400	14.1400	-1.119%	1	2,620	-64.286%
2025-12-03	14.6500	14.6500	14.3000	14.3000	-7.742%	2	2,621	-64.685%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+4.801%	1	2,621	-67.419%
2025-11-26	14.7900	14.7900	14.7900	14.7900	+16.917%	1	2,621	-65.855%
2025-11-24	12.6500	12.6500	12.6500	12.6500	-7.664%	1	2,621	-60.079%
2025-11-21	13.7500	13.7500	13.7000	13.7000	-16.463%	2	2,621	-63.139%
2025-11-19	17.5500	17.5500	16.4000	16.4000	-12.299%	6	2,620	-69.207%
2025-11-18	18.5500	18.8000	18.5500	18.7000	-17.802%	7	2,619	-72.995%
2025-11-17	22.7500	22.7500	22.7500	22.7500	-1.130%	1	2,612	-77.802%
2025-11-13	22.8500	23.0100	22.8500	23.0100	+7.674%	3	2,612	-78.053%
2025-11-12	22.1800	22.1800	21.3700	21.3700	-0.605%	2	2,612	-76.369%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-8.316%	50	2,612	-76.512%
2025-11-04	22.7700	23.4500	22.7700	23.4500	-8.684%	9	2,612	-78.465%
2025-10-31	25.6800	25.6800	25.6800	25.6800	-23.594%	1	2,607	-80.335%
2025-10-29	33.6100	33.6100	33.6100	33.6100	+16.298%	1	2,607	-84.975%
2025-10-27	28.9000	28.9000	28.9000	28.9000	+12.146%	2	2,608	-82.526%
2025-10-24	25.8500	25.8500	25.7700	25.7700	+1.059%	2	2,608	-80.404%
2025-10-23	25.5000	25.5000	25.5000	25.5000	+4.337%	21	2,606	-80.196%
2025-10-22	24.2600	24.4400	24.2600	24.4400	+9.449%	2	2,626	-79.337%
2025-10-14	22.3600	22.3600	22.3300	22.3300	-3.333%	2	2,626	-77.385%
2025-10-13	23.1000	23.1000	23.1000	23.1000	-9.412%	1	2,627	-78.139%
2025-10-10	25.5000	25.5000	25.5000	25.5000	+4.082%	1	2,627	-80.196%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+5.286%	3	2,628	-79.388%
2025-10-01	23.2700	23.2700	23.2700	23.2700	+3.422%	1	2,628	-78.298%
2025-09-30	22.5000	22.5000	22.5000	22.5000	+5.140%	1	2,628	-77.556%
2025-09-29	21.4000	21.4000	21.4000	21.4000	+3.783%	1	2,629	-76.402%
2025-09-26	20.6200	20.6200	20.6200	20.6200	+5.258%	1	2,629	-75.509%
2025-09-25	20.2000	20.2000	19.5900	19.5900	-7.376%	17	2,629	-74.222%
2025-09-23	21.6000	21.6000	21.1500	21.1500	+17.696%	3	2,629	-76.123%
2025-09-11	17.9800	17.9800	17.9600	17.9700	+1.069%	2,460	2,629	-71.898%
2025-09-10	17.6100	17.7800	17.6100	17.7800	-6.960%	2	175	-71.597%
2025-08-27	19.1100	19.1100	19.1100	19.1100	-6.001%	1	175	-73.574%
2025-08-22	20.9700	20.9700	20.0000	20.3300	-19.929%	41	176	-75.160%
2025-08-14	25.3900	25.3900	25.3900	25.3900	+2.710%	8	195	-80.110%
2025-08-13	24.8000	24.9000	24.7200	24.7200	-4.186%	96	187	-79.571%
2025-08-08	25.8000	25.8000	25.8000	25.8000	-6.148%	1	92	-80.426%
2025-08-06	27.4900	27.4900	27.4900	27.4900	-3.102%	1	91	-81.630%
2025-08-05	28.3700	28.3700	28.3700	28.3700	-6.739%	1	91	-82.200%
2025-07-31	30.4200	30.4200	30.4200	30.4200	+21.680%	1	90	-83.399%
2025-07-25	23.2000	25.0000	23.2000	25.0000	+18.483%	40	89	-79.800%
2025-07-14	21.1000	21.1000	21.1000	21.1000	+9.610%	1	53	-76.066%
2025-07-08	19.2500	19.2500	19.2500	19.2500	-5.219%	2	54	-73.766%
2025-07-07	20.3100	20.3100	20.3100	20.3100	+8.901%	10	54	-75.135%
2025-07-02	18.7500	18.7500	18.6500	18.6500	-9.685%	6	47	-72.922%
2025-06-27	20.6500	20.6500	20.6500	20.6500	+16.667%	1	50	-75.545%
2025-06-23	17.8000	17.8000	17.7000	17.7000	+19.595%	2	50	-71.469%
2025-06-10	14.8000	14.8000	14.8000	14.8000	+38.967%	1	50	-65.878%
2025-05-09	10.7000	10.7000	10.6500	10.6500	+136.667%	80	50	-52.582%
2025-04-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	31	+12.222%
2025-04-11	5.0000	5.0000	5.0000	5.0000	+44.928%	2	30	+1.000%
2025-04-09	3.4500	3.4500	3.4500	3.4500	-59.977%	1	31	+46.377%
2025-02-26	8.6200	8.6200	8.6200	8.6200	-23.241%	1	30	-41.415%
2025-02-03	11.2300	11.2300	11.2300	11.2300	-18.446%	1	31	-55.031%
2025-01-21	13.7700	13.7700	13.7700	13.7700	-6.644%	1	30	-63.326%
2025-01-17	14.8000	14.8000	14.7500	14.7500	-21.792%	4	30	-65.763%
2024-12-05	18.8600	18.8600	18.8600	18.8600	+35.391%	1	30	-73.224%
2024-11-05	13.9300	13.9300	13.9300	13.9300	-27.824%	1	31	-63.747%
2024-09-18	19.3000	19.3000	19.3000	19.3000	-27.742%	29	30	-73.834%
2024-07-17	26.7100	26.7100	26.7100	26.7100	0.000%	1	1	-81.093%