Dark

MSFT20261218C645
MSFT Dec 18 2026 645.00 Call (MSFT261218C00645000)
option OPRA

EOD

Aug 3, 2026

4.24+102.871%(+2.15)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0000	4.2700	3.0000	4.2400	+102.871%	89	289	0.000%
2026-07-31	2.1600	2.1600	2.0900	2.0900	-10.684%	15	259	+102.871%
2026-07-30	2.3400	2.3400	2.3400	2.3400	+95.000%	21	258	+81.197%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-8.397%	1	270	+253.333%
2026-07-27	1.3100	1.3100	1.3100	1.3100	0.000%	1	271	+223.664%
2026-07-24	1.3200	1.3200	1.3100	1.3100	+9.167%	2	271	+223.664%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-21.053%	1	271	+253.333%
2026-07-22	1.5200	1.5200	1.5200	1.5200	-17.838%	1	271	+178.947%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-15.525%	3	270	+129.189%
2026-07-15	2.2000	2.2000	2.0800	2.1900	+22.346%	3	270	+93.607%
2026-07-14	1.6800	1.8600	1.6800	1.7900	-11.823%	7	269	+136.872%
2026-07-13	2.1500	2.2000	2.0300	2.0300	+10.929%	3	269	+108.867%
2026-07-10	1.8300	1.8300	1.8300	1.8300	+1.667%	2	269	+131.694%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-4.255%	1	270	+135.556%
2026-07-08	1.8800	1.8800	1.8800	1.8800	-22.314%	2	269	+125.532%
2026-07-07	2.4200	2.4200	2.4200	2.4200	-3.200%	6	267	+75.207%
2026-07-06	2.5000	2.5000	2.5000	2.5000	+1.626%	3	273	+69.600%
2026-07-01	2.4300	2.4600	2.4300	2.4600	+23.618%	2	273	+72.358%
2026-06-30	1.9900	1.9900	1.9900	1.9900	-1.970%	2	273	+113.065%
2026-06-26	2.0300	2.0300	2.0300	2.0300	+10.929%	2	273	+108.867%
2026-06-24	1.8800	1.8800	1.8300	1.8300	-10.294%	2	275	+131.694%
2026-06-23	2.1700	2.1700	2.0400	2.0400	+0.990%	3	275	+107.843%
2026-06-22	2.0200	2.0200	2.0200	2.0200	-11.790%	2	276	+109.901%
2026-06-18	2.2900	2.2900	2.2900	2.2900	-6.531%	2	270	+85.153%
2026-06-17	2.3900	2.4500	2.3900	2.4500	-14.931%	9	270	+73.061%
2026-06-10	2.8900	2.8900	2.8800	2.8800	-5.574%	20	270	+47.222%
2026-06-09	3.0500	3.0500	3.0500	3.0500	-8.955%	1	266	+39.016%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-17.284%	2	266	+26.567%
2026-06-05	4.3500	4.3500	4.0500	4.0500	-14.013%	3	266	+4.691%
2026-06-04	4.5600	4.7100	4.5600	4.7100	+4.435%	30	266	-9.979%
2026-06-03	4.5000	4.5500	4.4700	4.5100	-18.000%	150	263	-5.987%
2026-06-02	6.7100	6.7100	5.5000	5.5000	-31.250%	12	260	-22.909%
2026-06-01	7.0400	8.0000	7.0400	8.0000	+68.067%	11	260	-47.000%
2026-05-29	4.7200	4.9500	4.6500	4.7600	+37.971%	25	259	-10.924%
2026-05-28	3.4500	3.4500	3.4400	3.4500	+31.679%	20	260	+22.899%
2026-05-27	2.5900	2.6400	2.5700	2.6200	-1.132%	70	259	+61.832%
2026-05-26	2.7400	2.7600	2.6200	2.6500	-8.935%	80	255	+60.000%
2026-05-22	3.1000	3.1000	2.9100	2.9100	+1.394%	2	258	+45.704%
2026-05-20	2.9500	2.9500	2.8600	2.8700	+4.745%	18	258	+47.735%
2026-05-15	2.7400	2.7400	2.7400	2.7400	+9.600%	3	258	+54.745%
2026-05-14	2.4600	2.5100	2.4500	2.5000	+25.628%	40	255	+69.600%
2026-05-12	2.0400	2.0400	1.9900	1.9900	-22.568%	4	256	+113.065%
2026-05-07	2.6500	2.6500	2.5700	2.5700	+21.801%	40	256	+64.981%
2026-05-06	2.1100	2.1600	2.0400	2.1100	-0.472%	60	253	+100.948%
2026-05-04	2.1200	2.1200	2.1200	2.1200	-11.297%	1	257	+100.000%
2026-05-01	2.4100	2.4200	2.3900	2.3900	+2.575%	40	259	+77.406%
2026-04-30	2.1300	2.3300	1.8500	2.3300	-35.813%	74	259	+81.974%
2026-04-29	3.6300	3.6300	3.6300	3.6300	-5.714%	1	284	+16.804%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-6.553%	1	285	+10.130%
2026-04-17	4.1200	4.1200	4.1200	4.1200	+52.030%	4	284	+2.913%
2026-04-15	2.6700	2.7100	2.6700	2.7100	+7.540%	2	288	+56.458%
2026-04-14	2.5200	2.5200	2.5200	2.5200	+29.231%	1	287	+68.254%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+95.000%	10	287	+117.436%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-8.257%	1	277	+324.000%
2026-03-25	1.1100	1.1100	1.0900	1.0900	-10.656%	4	277	+288.991%
2026-03-24	1.2200	1.2200	1.2200	1.2200	-53.612%	3	280	+247.541%
2026-03-12	2.5800	2.7400	2.5700	2.6300	-1.866%	472	278	+61.217%
2026-03-11	2.6600	2.6800	2.6600	2.6800	-5.965%	34	252	+58.209%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-20.833%	2	218	+48.772%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+14.650%	1	222	+17.778%
2026-03-04	3.5000	3.6400	3.0800	3.1400	+17.164%	835	222	+35.032%
2026-02-24	2.4000	2.7200	2.3300	2.6800	-21.866%	538	148	+58.209%
2026-02-11	3.4300	3.4300	3.4300	3.4300	-13.165%	10	148	+23.615%
2026-02-09	3.9500	3.9500	3.9500	3.9500	+35.739%	10	158	+7.342%
2026-02-06	2.9100	2.9100	2.9100	2.9100	0.000%	1	148	+45.704%
2026-02-05	2.9100	2.9100	2.9100	2.9100	-22.400%	1	149	+45.704%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-8.088%	1	149	+13.067%
2026-02-02	4.0000	4.0800	4.0000	4.0800	-10.722%	4	149	+3.922%
2026-01-30	4.5700	4.5700	4.5700	4.5700	-8.417%	2	151	-7.221%
2026-01-29	4.9500	4.9900	4.6000	4.9900	-4.952%	14	149	-15.030%
2026-01-21	5.2500	5.2500	5.2500	5.2500	-14.216%	1	146	-19.238%
2026-01-20	5.9000	6.1500	5.9000	6.1200	-14.882%	3	145	-30.719%
2026-01-15	7.1900	7.1900	7.1900	7.1900	-8.056%	2	144	-41.029%
2026-01-13	7.8200	7.8200	7.8200	7.8200	-10.115%	1	142	-45.780%
2026-01-09	8.7500	8.7500	8.7000	8.7000	-0.115%	2	141	-51.264%
2026-01-08	8.7100	8.7100	8.7100	8.7100	+6.871%	1	139	-51.320%
2026-01-05	8.1500	8.1500	8.1500	8.1500	-20.488%	1	140	-47.975%
2025-12-29	10.3000	10.3000	10.2500	10.2500	-5.093%	15	140	-58.634%
2025-12-26	10.8000	10.8000	10.8000	10.8000	-5.677%	1	155	-60.741%
2025-12-18	11.4500	11.4500	11.4500	11.4500	+9.048%	5	156	-62.969%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-0.474%	3	161	-59.619%
2025-12-15	11.2000	11.2500	10.3500	10.5500	-13.878%	78	160	-59.810%
2025-12-12	12.2500	12.2500	12.2500	12.2500	-5.039%	1	103	-65.388%
2025-12-03	13.2000	13.2000	12.9000	12.9000	-11.034%	3	103	-67.132%
2025-11-26	13.6600	14.5000	13.6600	14.5000	+19.048%	2	100	-70.759%
2025-11-25	12.2000	12.2000	12.1800	12.1800	-1.377%	5	100	-65.189%
2025-11-21	12.0500	12.4500	12.0500	12.3500	-20.579%	3	95	-65.668%
2025-11-20	15.5500	15.5500	15.5500	15.5500	+1.634%	1	92	-72.733%
2025-11-19	17.2000	17.2000	14.7500	15.3000	-9.735%	26	93	-72.288%
2025-11-18	17.2500	17.2500	16.4500	16.9500	-7.123%	8	69	-74.985%
2025-11-07	17.7500	18.3700	17.7500	18.2500	-2.563%	3	62	-76.767%
2025-11-06	18.7300	18.7300	18.7300	18.7300	-18.742%	9	61	-77.363%
2025-11-03	23.0500	23.0500	23.0500	23.0500	-26.240%	1	51	-81.605%
2025-10-29	31.2000	31.2500	31.2000	31.2500	-2.038%	6	51	-86.432%
2025-10-28	30.4000	31.9000	30.2000	31.9000	+43.823%	5	45	-86.708%
2025-10-22	21.9800	22.1800	21.9800	22.1800	+15.221%	3	45	-80.884%
2025-09-16	19.3000	19.3000	19.2500	19.2500	+8.146%	2	44	-77.974%
2025-09-12	17.8000	17.8000	17.8000	17.8000	+11.879%	1	43	-76.180%
2025-09-10	15.8100	15.9100	15.8100	15.9100	+6.279%	2	43	-73.350%
2025-09-09	14.9700	14.9700	14.9700	14.9700	-34.771%	1	43	-71.677%
2025-08-07	22.9500	22.9500	22.9500	22.9500	-11.047%	11	42	-81.525%
2025-08-05	25.8000	25.8000	25.8000	25.8000	+29.518%	2	31	-83.566%
2025-07-21	19.9200	19.9200	19.9200	19.9200	+19.139%	1	29	-78.715%
2025-06-25	16.7200	16.7200	16.7200	16.7200	+13.974%	1	29	-74.641%
2025-06-12	14.6700	14.6700	14.6700	14.6700	+159.646%	1	29	-71.097%
2025-03-10	5.6500	5.6500	5.6500	5.6500	-27.097%	40	29	-24.956%
2025-03-06	7.7500	7.7500	7.7500	7.7500	-3.727%	3	69	-45.290%
2025-02-25	8.0500	8.0500	8.0500	8.0500	-0.124%	1	69	-47.329%
2025-02-24	8.0600	8.0600	8.0600	8.0600	-23.602%	1	68	-47.395%
2025-02-20	10.2000	10.5500	10.2000	10.5500	+8.763%	3	68	-59.810%
2025-02-19	9.7000	9.7000	9.7000	9.7000	+7.778%	1	69	-56.289%
2025-02-13	8.9500	9.0000	8.9500	9.0000	-7.692%	4	65	-52.889%
2025-02-05	9.7500	9.7500	9.7500	9.7500	-5.340%	1	65	-56.513%
2025-01-30	10.3000	10.3000	10.3000	10.3000	-27.821%	1	65	-58.835%
2024-12-30	14.2700	14.2700	14.2700	14.2700	-25.288%	1	64	-70.287%
2024-09-17	19.1000	19.1000	19.1000	19.1000	+22.672%	1	64	-77.801%
2024-09-12	15.5700	15.5700	15.5700	15.5700	+0.777%	2	64	-72.768%
2024-08-08	17.3500	17.3500	15.4500	15.4500	+4.746%	10	62	-72.557%
2024-08-07	15.8000	15.8000	14.7500	14.7500	+2.076%	102	64	-71.254%
2024-08-06	12.3500	14.4500	12.3500	14.4500	0.000%	10	10	-70.657%