Dark

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

EOD

Sep 29, 2026

2.37+1.282%(+0.03)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1200	2.3700	2.1100	2.3700	+1.282%	73	2,465	0.000%
2026-09-28	2.2300	2.3400	2.1700	2.3400	-30.149%	3	2,526	+1.282%
2026-09-25	2.6400	3.3500	2.6300	3.3500	+134.266%	42	2,527	-29.254%
2026-09-24	1.4300	1.4300	1.4300	1.4300	-26.289%	1	2,527	+65.734%
2026-09-23	1.7700	1.9400	1.7700	1.9400	+6.011%	2	2,527	+22.165%
2026-09-21	1.4300	1.8300	1.4300	1.8300	-10.294%	3	2,527	+29.508%
2026-09-15	2.2400	2.3100	2.0400	2.0400	-6.849%	12	2,525	+16.176%
2026-09-14	2.1900	2.1900	2.1900	2.1900	+5.288%	3	2,523	+8.219%
2026-09-11	2.3500	2.3500	2.0800	2.0800	-4.147%	10	2,523	+13.942%
2026-09-09	2.1700	2.1700	2.1700	2.1700	-1.364%	1	2,525	+9.217%
2026-09-08	2.1400	2.2200	2.1400	2.2000	-18.216%	82	2,524	+7.727%
2026-09-04	3.1000	3.1000	2.6900	2.6900	-28.267%	3	2,523	-11.896%
2026-09-03	3.7500	3.7500	3.7500	3.7500	+28.866%	10	2,523	-36.800%
2026-09-01	2.8700	2.9500	2.8700	2.9100	-25.954%	30	2,533	-18.557%
2026-08-31	3.9300	3.9300	3.9300	3.9300	-15.484%	4	2,533	-39.695%
2026-08-28	4.7500	5.0500	4.6500	4.6500	+22.368%	13	2,529	-49.032%
2026-08-27	3.8000	3.8100	3.8000	3.8000	+36.201%	33	2,534	-37.632%
2026-08-26	2.9000	2.9200	2.7900	2.7900	+5.682%	54	2,534	-15.054%
2026-08-25	2.6200	2.6600	2.5900	2.6400	-0.377%	60	2,534	-10.227%
2026-08-24	2.6500	2.6500	2.6500	2.6500	-2.574%	1	2,534	-10.566%
2026-08-19	2.5800	2.7200	2.5800	2.7200	+3.422%	3	2,534	-12.868%
2026-08-17	2.5700	2.6700	2.5700	2.6300	-27.945%	30	2,534	-9.886%
2026-08-14	3.6500	3.6500	3.6500	3.6500	-14.520%	2	2,534	-35.068%
2026-08-13	4.2700	4.2700	4.2700	4.2700	-21.651%	1	2,532	-44.496%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-14.844%	1	2,531	-56.514%
2026-08-07	6.2700	6.4000	6.2700	6.4000	+0.787%	5	2,531	-62.969%
2026-08-04	5.7000	6.3500	5.7000	6.3500	+25.743%	4	2,535	-62.677%
2026-08-03	4.5800	5.0500	4.5800	5.0500	+84.982%	9	2,535	-53.069%
2026-07-31	2.6800	2.8600	2.6800	2.7300	+0.738%	7	2,536	-13.187%
2026-07-30	2.4900	2.8500	2.3700	2.7100	+113.386%	5	2,535	-12.546%
2026-07-29	1.2700	1.2700	1.2700	1.2700	-9.286%	15	2,534	+86.614%
2026-07-23	1.4000	1.4000	1.4000	1.4000	-35.185%	2	2,549	+69.286%
2026-07-21	2.0700	2.1600	2.0700	2.1600	-2.262%	6	2,549	+9.722%
2026-07-20	2.2100	2.2100	2.2100	2.2100	-19.048%	4	2,549	+7.240%
2026-07-16	2.7500	2.7500	2.6900	2.7300	+20.796%	3	2,551	-13.187%
2026-07-15	2.1500	2.2600	2.1500	2.2600	+5.116%	2	2,551	+4.867%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+1.415%	2	2,551	+10.233%
2026-07-10	2.1200	2.1200	2.1200	2.1200	+18.436%	2	2,553	+11.792%
2026-07-09	1.7900	1.7900	1.7900	1.7900	-11.386%	2	2,551	+32.402%
2026-07-08	2.0000	2.0200	2.0000	2.0200	-19.841%	8	2,551	+17.327%
2026-07-02	2.5600	2.5900	2.5200	2.5200	+12.500%	6	2,554	-5.952%
2026-06-26	2.1000	2.4000	2.1000	2.2400	+33.333%	120	2,554	+5.804%
2026-06-25	1.6800	1.6800	1.6800	1.6800	-43.434%	1	2,672	+41.071%
2026-06-24	2.9700	2.9700	2.9700	2.9700	-10.000%	1	2,672	-20.202%
2026-06-09	3.4000	3.4000	3.3000	3.3000	-10.082%	2	2,672	-28.182%
2026-06-08	3.7300	3.8500	3.6500	3.6700	-8.020%	42	2,672	-35.422%
2026-06-05	3.9200	3.9900	3.9200	3.9900	-19.394%	2	2,652	-40.602%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-1.980%	34	2,652	-52.121%
2026-06-03	5.7500	5.7500	5.0500	5.0500	-25.185%	4	2,629	-53.069%
2026-06-02	6.7500	6.8000	6.7500	6.7500	-25.000%	54	2,628	-64.889%
2026-06-01	7.5900	9.0000	7.4200	9.0000	+68.539%	52	2,595	-73.667%
2026-05-29	5.5100	5.5100	5.3400	5.3400	+88.028%	5	2,629	-55.618%
2026-05-27	2.9500	2.9500	2.8400	2.8400	-6.271%	80	2,628	-16.549%
2026-05-26	3.0500	3.0500	2.9200	3.0300	-10.882%	80	2,634	-21.782%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+37.652%	10	2,630	-30.294%
2026-05-12	2.4700	2.4700	2.4700	2.4700	+0.816%	1	2,630	-4.049%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-9.259%	1	2,630	-3.265%
2026-05-01	2.6700	2.7600	2.6400	2.7000	+19.469%	81	2,628	-12.222%
2026-04-30	2.3900	2.4200	2.2300	2.2600	-45.542%	42	2,628	+4.867%
2026-04-29	4.1200	4.1900	4.0500	4.1500	+4.271%	40	2,607	-42.892%
2026-04-16	3.9800	3.9800	3.9800	3.9800	+17.059%	35	2,607	-40.452%
2026-04-15	3.0600	3.4000	3.0600	3.4000	+27.341%	2	2,642	-30.294%
2026-04-14	2.6700	2.6700	2.6700	2.6700	+111.905%	1	2,641	-11.236%
2026-04-10	1.2600	1.2600	1.2600	1.2600	+8.621%	4	2,641	+88.095%
2026-04-07	1.1600	1.1600	1.1600	1.1600	+1.754%	2	2,638	+104.310%
2026-04-06	1.1400	1.1400	1.1400	1.1400	+0.885%	1	2,640	+107.895%
2026-03-30	1.1900	1.1900	1.1300	1.1300	0.000%	23	2,640	+109.735%
2026-03-27	1.1200	1.1300	1.1200	1.1300	-7.377%	8	2,643	+109.735%
2026-03-25	1.2300	1.2300	1.2200	1.2200	-10.949%	4	2,643	+94.262%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-25.543%	4	2,640	+72.993%
2026-03-19	1.8400	1.8400	1.8400	1.8400	-11.111%	2	2,638	+28.804%
2026-03-18	2.0800	2.0800	2.0700	2.0700	-17.200%	27	2,639	+14.493%
2026-03-13	2.5700	2.6200	2.4300	2.5000	-9.420%	758	2,616	-5.200%
2026-02-23	3.0000	3.0000	2.7600	2.7600	-17.612%	3	2,621	-14.130%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+4.688%	1	2,622	-29.254%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-12.329%	5	2,623	-25.938%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-8.750%	1	2,623	-35.068%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+22.324%	5	2,623	-40.750%
2026-02-05	3.2700	3.2700	3.2700	3.2700	-21.770%	20	2,618	-27.523%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-6.067%	1	2,638	-43.301%
2026-02-02	4.5700	4.5700	4.4500	4.4500	-14.423%	2	2,638	-46.742%
2026-01-30	5.3200	5.4700	5.2000	5.2000	-1.887%	55	2,640	-54.423%
2026-01-29	5.5800	6.3500	4.9000	5.3000	-55.085%	19	2,640	-55.283%
2026-01-27	11.8000	11.8000	11.8000	11.8000	+10.075%	3	2,647	-79.915%
2026-01-26	10.7200	10.7200	10.7200	10.7200	+6.139%	1	2,644	-77.892%
2026-01-23	9.5000	10.1000	9.3000	10.1000	+71.186%	15	2,645	-76.535%
2026-01-21	6.1700	6.1700	5.9000	5.9000	-12.593%	3	2,641	-59.831%
2026-01-20	6.7500	6.7500	6.7500	6.7500	-14.013%	1	2,638	-64.889%
2026-01-16	7.8500	7.8500	7.8500	7.8500	-7.320%	20	2,618	-69.809%
2026-01-14	8.2500	8.5000	8.2400	8.4700	-3.641%	15	2,618	-72.019%
2026-01-13	8.7900	8.7900	8.7900	8.7900	-10.306%	1	2,617	-73.038%
2026-01-09	9.2900	9.8500	9.2900	9.8000	0.000%	3	2,618	-75.816%
2026-01-08	10.0500	10.0500	9.7500	9.8000	-12.734%	4	2,616	-75.816%
2026-01-07	11.5500	11.5500	11.2300	11.2300	+23.407%	22	2,616	-78.896%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-4.712%	1	2,621	-73.956%
2026-01-02	9.4500	9.5500	9.4000	9.5500	-16.228%	2,474	2,630	-75.183%
2025-12-29	11.4000	11.4000	11.4000	11.4000	-5.629%	1	2,643	-79.211%
2025-12-26	12.0800	12.0800	12.0800	12.0800	-0.740%	1	2,643	-80.381%
2025-12-23	12.1700	12.1700	12.1700	12.1700	-4.922%	1	2,643	-80.526%
2025-12-18	12.9300	12.9300	12.8000	12.8000	+10.345%	10	2,642	-81.484%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-1.695%	3	2,642	-79.569%
2025-12-15	12.5500	12.5500	11.8000	11.8000	-19.728%	39	2,642	-79.915%
2025-12-05	14.7000	14.7000	14.7000	14.7000	+3.960%	1	2,621	-83.878%
2025-12-04	14.1400	14.1400	14.1400	14.1400	-1.119%	1	2,620	-83.239%
2025-12-03	14.6500	14.6500	14.3000	14.3000	-7.742%	2	2,621	-83.427%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+4.801%	1	2,621	-84.710%
2025-11-26	14.7900	14.7900	14.7900	14.7900	+16.917%	1	2,621	-83.976%
2025-11-24	12.6500	12.6500	12.6500	12.6500	-7.664%	1	2,621	-81.265%
2025-11-21	13.7500	13.7500	13.7000	13.7000	-16.463%	2	2,621	-82.701%
2025-11-19	17.5500	17.5500	16.4000	16.4000	-12.299%	6	2,620	-85.549%
2025-11-18	18.5500	18.8000	18.5500	18.7000	-17.802%	7	2,619	-87.326%
2025-11-17	22.7500	22.7500	22.7500	22.7500	-1.130%	1	2,612	-89.582%
2025-11-13	22.8500	23.0100	22.8500	23.0100	+7.674%	3	2,612	-89.700%
2025-11-12	22.1800	22.1800	21.3700	21.3700	-0.605%	2	2,612	-88.910%
2025-11-10	21.5000	21.5000	21.5000	21.5000	-8.316%	50	2,612	-88.977%
2025-11-04	22.7700	23.4500	22.7700	23.4500	-8.684%	9	2,612	-89.893%
2025-10-31	25.6800	25.6800	25.6800	25.6800	-23.594%	1	2,607	-90.771%
2025-10-29	33.6100	33.6100	33.6100	33.6100	+16.298%	1	2,607	-92.949%
2025-10-27	28.9000	28.9000	28.9000	28.9000	+12.146%	2	2,608	-91.799%
2025-10-24	25.8500	25.8500	25.7700	25.7700	+1.059%	2	2,608	-90.803%
2025-10-23	25.5000	25.5000	25.5000	25.5000	+4.337%	21	2,606	-90.706%
2025-10-22	24.2600	24.4400	24.2600	24.4400	+9.449%	2	2,626	-90.303%
2025-10-14	22.3600	22.3600	22.3300	22.3300	-3.333%	2	2,626	-89.386%
2025-10-13	23.1000	23.1000	23.1000	23.1000	-9.412%	1	2,627	-89.740%
2025-10-10	25.5000	25.5000	25.5000	25.5000	+4.082%	1	2,627	-90.706%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+5.286%	3	2,628	-90.327%
2025-10-01	23.2700	23.2700	23.2700	23.2700	+3.422%	1	2,628	-89.815%
2025-09-30	22.5000	22.5000	22.5000	22.5000	+5.140%	1	2,628	-89.467%
2025-09-29	21.4000	21.4000	21.4000	21.4000	+3.783%	1	2,629	-88.925%
2025-09-26	20.6200	20.6200	20.6200	20.6200	+5.258%	1	2,629	-88.506%
2025-09-25	20.2000	20.2000	19.5900	19.5900	-7.376%	17	2,629	-87.902%
2025-09-23	21.6000	21.6000	21.1500	21.1500	+17.696%	3	2,629	-88.794%
2025-09-11	17.9800	17.9800	17.9600	17.9700	+1.069%	2,460	2,629	-86.811%
2025-09-10	17.6100	17.7800	17.6100	17.7800	-6.960%	2	175	-86.670%
2025-08-27	19.1100	19.1100	19.1100	19.1100	-6.001%	1	175	-87.598%
2025-08-22	20.9700	20.9700	20.0000	20.3300	-19.929%	41	176	-88.342%
2025-08-14	25.3900	25.3900	25.3900	25.3900	+2.710%	8	195	-90.666%
2025-08-13	24.8000	24.9000	24.7200	24.7200	-4.186%	96	187	-90.413%
2025-08-08	25.8000	25.8000	25.8000	25.8000	-6.148%	1	92	-90.814%
2025-08-06	27.4900	27.4900	27.4900	27.4900	-3.102%	1	91	-91.379%
2025-08-05	28.3700	28.3700	28.3700	28.3700	-6.739%	1	91	-91.646%
2025-07-31	30.4200	30.4200	30.4200	30.4200	+21.680%	1	90	-92.209%
2025-07-25	23.2000	25.0000	23.2000	25.0000	+18.483%	40	89	-90.520%
2025-07-14	21.1000	21.1000	21.1000	21.1000	+9.610%	1	53	-88.768%
2025-07-08	19.2500	19.2500	19.2500	19.2500	-5.219%	2	54	-87.688%
2025-07-07	20.3100	20.3100	20.3100	20.3100	+8.901%	10	54	-88.331%
2025-07-02	18.7500	18.7500	18.6500	18.6500	-9.685%	6	47	-87.292%
2025-06-27	20.6500	20.6500	20.6500	20.6500	+16.667%	1	50	-88.523%
2025-06-23	17.8000	17.8000	17.7000	17.7000	+19.595%	2	50	-86.610%
2025-06-10	14.8000	14.8000	14.8000	14.8000	+38.967%	1	50	-83.986%
2025-05-09	10.7000	10.7000	10.6500	10.6500	+136.667%	80	50	-77.746%
2025-04-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	31	-47.333%
2025-04-11	5.0000	5.0000	5.0000	5.0000	+44.928%	2	30	-52.600%
2025-04-09	3.4500	3.4500	3.4500	3.4500	-59.977%	1	31	-31.304%
2025-02-26	8.6200	8.6200	8.6200	8.6200	-23.241%	1	30	-72.506%
2025-02-03	11.2300	11.2300	11.2300	11.2300	-18.446%	1	31	-78.896%
2025-01-21	13.7700	13.7700	13.7700	13.7700	-6.644%	1	30	-82.789%
2025-01-17	14.8000	14.8000	14.7500	14.7500	-21.792%	4	30	-83.932%
2024-12-05	18.8600	18.8600	18.8600	18.8600	+35.391%	1	30	-87.434%
2024-11-05	13.9300	13.9300	13.9300	13.9300	-27.824%	1	31	-82.986%
2024-09-18	19.3000	19.3000	19.3000	19.3000	-27.742%	29	30	-87.720%
2024-07-17	26.7100	26.7100	26.7100	26.7100	0.000%	1	1	-91.127%