Dark

MSFT20261218C655
MSFT Dec 18 2026 655.00 Call (MSFT261218C00655000)
option OPRA

EOD

Sep 29, 2026

1.48-26.000%(-0.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1100	1.4800	1.1100	1.4800	-26.000%	21	424	0.000%
2026-09-25	1.6800	2.1000	1.6800	2.0000	+57.480%	14	410	-26.000%
2026-09-23	1.3000	1.3000	1.1500	1.2700	+1.600%	17	408	+16.535%
2026-09-22	1.1800	1.2500	1.1800	1.2500	+40.449%	3	407	+18.400%
2026-09-21	0.8900	0.8900	0.8900	0.8900	+1.136%	1	407	+66.292%
2026-09-18	0.9000	0.9000	0.8700	0.8800	-20.000%	8	406	+68.182%
2026-09-16	1.1000	1.1000	1.1000	1.1000	-24.658%	1	411	+34.545%
2026-09-14	1.2000	1.4900	1.2000	1.4600	+26.957%	4	412	+1.370%
2026-09-11	1.2500	1.2800	1.1500	1.1500	-12.879%	16	411	+28.696%
2026-09-10	1.3300	1.3300	1.2800	1.3200	-8.966%	21	400	+12.121%
2026-09-09	1.4500	1.4500	1.4500	1.4500	-9.938%	1	400	+2.069%
2026-09-04	1.8800	1.9400	1.6000	1.6100	+8.054%	101	392	-8.075%
2026-09-02	1.4700	1.4900	1.4600	1.4900	-53.438%	52	392	-0.671%
2026-08-28	2.9300	3.2200	2.9200	3.2000	+37.931%	35	412	-53.750%
2026-08-27	2.4200	2.4200	2.2500	2.3200	+20.207%	4	416	-36.207%
2026-08-26	1.9300	1.9300	1.9300	1.9300	+11.561%	1	415	-23.316%
2026-08-25	1.8000	1.8100	1.7200	1.7300	-4.420%	44	415	-14.451%
2026-08-24	1.7700	1.9000	1.7600	1.8100	-1.093%	87	409	-18.232%
2026-08-17	1.7700	1.8400	1.7600	1.8300	-35.563%	50	395	-19.126%
2026-08-12	2.8200	2.8400	2.8200	2.8400	-33.176%	2	387	-47.887%
2026-08-11	4.2500	4.2500	4.2500	4.2500	-4.494%	3	388	-65.176%
2026-08-10	4.7000	5.2500	4.4500	4.4500	-6.316%	41	388	-66.742%
2026-08-07	4.7500	4.7500	4.7500	4.7500	+21.173%	1	422	-68.842%
2026-08-05	4.2000	4.2000	3.9200	3.9200	-12.304%	13	421	-62.245%
2026-08-04	4.2000	4.5000	4.2000	4.4700	+14.615%	113	408	-66.890%
2026-08-03	3.1500	3.9000	3.1500	3.9000	+87.500%	32	399	-62.051%
2026-07-30	1.8700	2.0800	1.8700	2.0800	+105.941%	5	408	-28.846%
2026-07-29	0.9900	1.0100	0.9800	1.0100	-15.833%	5	409	+46.535%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+6.195%	23	410	+23.333%
2026-07-27	1.2300	1.2300	1.1300	1.1300	-1.739%	25	433	+30.973%
2026-07-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	451	+28.696%
2026-07-23	1.4400	1.4900	1.1500	1.1500	-31.953%	10	451	+28.696%
2026-07-21	1.6900	1.6900	1.6900	1.6900	+4.969%	1	452	-12.426%
2026-07-20	1.7200	1.7200	1.6100	1.6100	-25.463%	8	453	-8.075%
2026-07-16	2.1900	2.1900	2.0900	2.1600	+27.059%	4	450	-31.481%
2026-07-15	1.5800	1.7000	1.5800	1.7000	+4.294%	7	451	-12.941%
2026-07-14	1.6600	1.6600	1.6200	1.6300	-9.945%	4	451	-9.202%
2026-07-10	1.7600	1.8100	1.6300	1.8100	+19.868%	7	453	-18.232%
2026-07-09	1.4900	1.5100	1.4900	1.5100	-28.436%	4	451	-1.987%
2026-06-18	2.1100	2.1200	2.1100	2.1100	-48.786%	30	429	-29.858%
2026-06-03	4.1400	4.1600	4.1100	4.1200	-25.227%	34	429	-64.078%
2026-06-02	5.5000	5.5900	5.5000	5.5100	-17.267%	22	428	-73.140%
2026-06-01	6.3200	6.8500	6.3200	6.6600	+120.530%	85	406	-77.778%
2026-05-28	3.0200	3.0200	3.0200	3.0200	+30.172%	5	344	-50.993%
2026-05-27	2.3200	2.3200	2.3200	2.3200	-4.527%	31	344	-36.207%
2026-05-26	2.3200	2.5100	2.3200	2.4300	-10.000%	107	329	-39.095%
2026-05-21	2.6100	2.7000	2.6100	2.7000	+7.570%	36	335	-45.185%
2026-05-20	2.5100	2.5100	2.5100	2.5100	+28.061%	1	335	-41.036%
2026-05-14	1.9600	1.9600	1.9600	1.9600	+5.946%	1	334	-24.490%
2026-05-06	1.8900	1.8900	1.8500	1.8500	-10.628%	2	335	-20.000%
2026-05-04	2.0700	2.0700	2.0700	2.0700	-3.721%	1	334	-28.502%
2026-05-01	2.1800	2.2000	2.1500	2.1500	+23.563%	40	331	-31.163%
2026-04-30	1.9100	1.9100	1.7300	1.7400	-45.110%	68	331	-14.943%
2026-04-29	3.1700	3.1700	3.1700	3.1700	-11.204%	1	300	-53.312%
2026-04-28	3.6000	3.6000	3.5500	3.5700	+15.161%	11	301	-58.543%
2026-04-23	3.0500	3.1000	3.0500	3.1000	-1.587%	64	302	-52.258%
2026-04-16	3.2000	3.2000	3.1500	3.1500	+6.419%	3	358	-53.016%
2026-04-15	2.7100	2.9600	2.7100	2.9600	+32.143%	6	359	-50.000%
2026-04-14	2.1900	2.2400	2.1900	2.2400	+130.928%	3	357	-33.929%
2026-04-06	0.9700	0.9700	0.9700	0.9700	-3.960%	3	355	+52.577%
2026-04-02	0.9300	1.0100	0.9300	1.0100	-7.339%	30	355	+46.535%
2026-03-31	1.0100	1.0900	1.0100	1.0900	+15.957%	7	355	+35.780%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-34.266%	51	355	+57.447%
2026-03-20	1.4300	1.4300	1.4300	1.4300	-28.141%	1	355	+3.497%
2026-03-13	1.9900	1.9900	1.9900	1.9900	-33.667%	12	354	-25.628%
2026-03-06	3.3500	3.3500	2.8800	3.0000	0.000%	1,378	343	-50.667%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+7.143%	1	341	-50.667%
2026-02-06	2.7500	2.8000	2.7500	2.8000	+6.061%	2	340	-47.143%
2026-02-05	2.7200	2.7200	2.6400	2.6400	-12.292%	25	341	-43.939%
2026-02-03	2.9800	3.0100	2.9800	3.0100	-16.389%	52	343	-50.831%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-18.182%	2	291	-58.889%
2026-01-29	5.0000	5.0000	4.0100	4.4000	-54.167%	79	292	-66.364%
2026-01-28	9.6000	9.6000	9.6000	9.6000	+7.263%	1	239	-84.583%
2026-01-27	8.9500	8.9500	8.9500	8.9500	+92.473%	1	240	-83.464%
2026-01-21	4.9200	5.1000	4.6500	4.6500	-13.889%	6	239	-68.172%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-10.744%	1	239	-72.593%
2026-01-14	6.6200	6.6200	6.0500	6.0500	-12.950%	2	240	-75.537%
2026-01-13	6.9500	6.9500	6.9500	6.9500	-10.323%	2	239	-78.705%
2026-01-09	7.3800	7.7500	7.3800	7.7500	+4.027%	3	241	-80.903%
2026-01-06	7.5000	7.5000	7.4500	7.4500	+2.335%	4	238	-80.134%
2026-01-05	7.3500	7.3500	7.2800	7.2800	-21.720%	3	237	-79.670%
2025-12-30	9.3000	9.3000	9.3000	9.3000	-5.102%	1	237	-84.086%
2025-12-22	9.8500	9.8500	9.8000	9.8000	+2.083%	8	236	-84.898%
2025-12-16	9.6000	9.6000	9.6000	9.6000	+1.053%	1	231	-84.583%
2025-12-15	10.3000	10.3000	9.3900	9.5000	-20.833%	58	230	-84.421%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+6.195%	9	229	-87.667%
2025-12-10	11.8500	11.8600	11.3000	11.3000	-2.754%	62	220	-86.903%
2025-12-04	11.6200	11.6200	11.6100	11.6200	+10.667%	50	191	-87.263%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-5.405%	12	141	-85.905%
2025-11-21	11.2000	11.5500	10.8500	11.1000	-19.856%	68	141	-86.667%
2025-11-19	14.1500	14.1500	13.3500	13.8500	-10.645%	5	144	-89.314%
2025-11-18	15.6500	15.6500	15.0500	15.5000	-4.321%	9	140	-90.452%
2025-11-07	16.2000	16.2000	16.2000	16.2000	-2.994%	1	140	-90.864%
2025-11-06	17.1000	17.1000	16.7000	16.7000	-12.839%	3	139	-91.138%
2025-11-05	19.1800	19.1900	19.1600	19.1600	-7.885%	7	138	-92.276%
2025-11-03	20.8000	20.8000	20.8000	20.8000	-2.118%	1	132	-92.885%
2025-10-31	21.2500	21.2500	21.2500	21.2500	-24.672%	1	132	-93.035%
2025-10-29	28.4000	28.5500	28.1000	28.2100	+22.121%	77	132	-94.754%
2025-10-27	22.8000	23.1000	22.8000	23.1000	+7.843%	2	78	-93.593%
2025-10-23	21.4200	21.4200	21.4200	21.4200	+5.000%	1	78	-93.091%
2025-10-09	20.4000	20.4000	20.4000	20.4000	-7.273%	1	78	-92.745%
2025-10-06	22.0000	22.0000	22.0000	22.0000	+15.003%	1	77	-93.273%
2025-10-03	19.1300	19.1300	19.1300	19.1300	+10.770%	3	77	-92.263%
2025-09-29	17.2700	17.2700	17.2700	17.2700	-7.001%	1	74	-91.430%
2025-09-22	18.4200	18.5700	18.4200	18.5700	+5.692%	2	73	-92.030%
2025-09-15	17.4300	17.5700	17.4300	17.5700	+20.342%	2	72	-91.577%
2025-09-10	14.1900	14.6000	14.1900	14.6000	+12.308%	3	72	-89.863%
2025-09-05	13.0000	13.0000	13.0000	13.0000	-30.777%	1	72	-88.615%
2025-08-18	18.7800	18.7800	18.7800	18.7800	-26.063%	50	71	-92.119%
2025-07-31	25.4000	25.4000	25.4000	25.4000	+55.067%	1	80	-94.173%
2025-06-26	16.3800	16.3800	16.3800	16.3800	+26.977%	50	79	-90.965%
2025-06-12	12.9000	12.9000	12.9000	12.9000	+2.953%	1	29	-88.527%
2025-06-09	12.5300	12.5300	12.5300	12.5300	+45.698%	1	29	-88.188%
2025-05-09	8.6000	8.6000	8.6000	8.6000	-1.714%	4	29	-82.791%
2025-05-02	8.7000	8.7500	8.7000	8.7500	+222.878%	12	30	-83.086%
2025-04-17	2.7100	2.7100	2.7100	2.7100	-53.675%	1	25	-45.387%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-10.000%	2	25	-74.701%
2025-02-28	6.5000	6.5000	6.5000	6.5000	-5.797%	2	26	-77.231%
2025-02-27	6.8000	7.0400	6.8000	6.9000	-12.658%	3	26	-78.551%
2025-02-18	7.9000	7.9000	7.9000	7.9000	-8.671%	1	27	-81.266%
2025-02-07	8.6500	8.6500	8.6500	8.6500	-27.917%	2	26	-82.890%
2025-01-15	12.0000	12.0000	12.0000	12.0000	-4.000%	2	26	-87.667%
2025-01-08	12.5000	12.5000	12.5000	12.5000	+11.408%	22	5	-88.160%
2025-01-02	11.3100	11.3100	11.2200	11.2200	-43.900%	2	5	-86.809%
2024-12-12	20.0000	20.0000	20.0000	20.0000	+51.515%	1	5	-92.600%
2024-11-07	13.2000	13.2000	13.2000	13.2000	-24.442%	1	5	-88.788%
2024-09-18	16.7000	17.4700	16.7000	17.4700	+0.115%	4	5	-91.528%
2024-09-17	17.4500	17.4500	17.4500	17.4500	+16.101%	1	3	-91.519%
2024-08-22	15.0300	15.0300	15.0300	15.0300	+2.945%	1	2	-90.153%
2024-08-07	14.6000	14.6000	14.6000	14.6000	+8.955%	1	2	-89.863%
2024-08-05	13.4000	13.4000	13.4000	13.4000	-49.146%	1	2	-88.955%
2024-07-12	26.3500	26.3500	26.3500	26.3500	0.000%	1	1	-94.383%