Dark

MSFT20261218C665
MSFT Dec 18 2026 665.00 Call (MSFT261218C00665000)
option OPRA

EOD

Sep 25, 2026

1.37+42.708%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.3700	1.3700	1.3700	1.3700	+42.708%	1	361	0.000%
2026-09-23	0.9100	0.9600	0.9100	0.9600	+50.000%	14	361	+42.708%
2026-09-21	0.6400	0.6400	0.6400	0.6400	-3.030%	58	361	+114.063%
2026-09-18	0.6500	0.6600	0.6500	0.6600	-18.519%	3	324	+107.576%
2026-09-17	0.8300	0.8300	0.8100	0.8100	+6.579%	2	321	+69.136%
2026-09-16	0.7000	0.7600	0.7000	0.7600	-36.667%	2	323	+80.263%
2026-09-14	1.1300	1.2000	1.0800	1.2000	+33.333%	10	322	+14.167%
2026-09-11	0.9400	0.9400	0.9000	0.9000	-18.919%	6	319	+52.222%
2026-09-10	1.0300	1.1100	1.0300	1.1100	+1.835%	8	321	+23.423%
2026-09-09	1.1100	1.1100	1.0900	1.0900	-0.909%	2	322	+25.688%
2026-09-08	1.1000	1.1000	1.1000	1.1000	-14.063%	2	321	+24.545%
2026-09-04	1.3300	1.3400	1.2700	1.2800	-34.359%	30	323	+7.031%
2026-09-03	1.9500	1.9500	1.9500	1.9500	+74.107%	10	323	-29.744%
2026-09-02	1.2000	1.2000	1.1200	1.1200	-29.114%	2	333	+22.321%
2026-09-01	1.5900	1.5900	1.5200	1.5800	-29.464%	50	334	-13.291%
2026-08-31	2.2400	2.2400	2.2400	2.2400	-11.462%	4	334	-38.839%
2026-08-28	2.2100	2.7200	2.2100	2.5300	+36.757%	47	334	-45.850%
2026-08-27	1.8500	1.8500	1.8500	1.8500	+18.590%	1	325	-25.946%
2026-08-26	1.5200	1.5600	1.5000	1.5600	+5.405%	18	324	-12.179%
2026-08-25	1.4300	1.4800	1.4000	1.4800	+2.069%	61	322	-7.432%
2026-08-24	1.4700	1.4800	1.4200	1.4500	+0.694%	170	321	-5.517%
2026-08-21	1.4400	1.4400	1.4400	1.4400	+3.597%	1	304	-4.861%
2026-08-20	1.4400	1.4400	1.3900	1.3900	0.000%	30	305	-1.439%
2026-08-19	1.3800	1.3900	1.3800	1.3900	-6.081%	6	303	-1.439%
2026-08-17	1.4800	1.4800	1.4800	1.4800	-36.481%	41	297	-7.432%
2026-08-14	2.2900	2.3400	2.2300	2.3300	-5.668%	28	261	-41.202%
2026-08-12	2.5200	2.5200	2.4700	2.4700	-34.133%	11	267	-44.534%
2026-08-04	3.7500	3.7500	3.7500	3.7500	+16.460%	1	257	-63.467%
2026-08-03	3.0000	3.2200	3.0000	3.2200	+79.888%	2	256	-57.453%
2026-07-31	1.7000	1.7900	1.7000	1.7900	+75.490%	2	256	-23.464%
2026-07-29	0.9300	1.0200	0.9300	1.0200	-3.774%	11	257	+34.314%
2026-07-28	1.0600	1.0600	1.0600	1.0600	+3.922%	4	267	+29.245%
2026-07-27	1.1000	1.1000	0.8800	1.0200	-2.857%	5	271	+34.314%
2026-07-24	1.1300	1.1300	0.9300	1.0500	+1.942%	17	274	+30.476%
2026-07-23	1.4400	1.4400	1.0300	1.0300	-20.155%	8	264	+33.010%
2026-07-22	1.2900	1.3000	1.2900	1.2900	-14.570%	5	263	+6.202%
2026-07-21	1.5100	1.5100	1.5100	1.5100	-13.714%	1	262	-9.272%
2026-07-20	1.5600	1.7500	1.4700	1.7500	-2.235%	15	263	-21.714%
2026-07-17	1.7900	1.7900	1.7900	1.7900	-10.050%	4	264	-23.464%
2026-07-16	1.9300	1.9900	1.9300	1.9900	+10.556%	3	265	-31.156%
2026-07-15	1.5500	1.8000	1.5400	1.8000	+17.647%	4	268	-23.889%
2026-07-14	1.3500	1.5500	1.3500	1.5300	-4.969%	6	266	-10.458%
2026-07-13	1.6800	1.7200	1.6100	1.6100	+10.274%	23	267	-14.907%
2026-07-10	1.6900	1.6900	1.4600	1.4600	+5.797%	2	264	-6.164%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-25.000%	1	263	-0.725%
2026-07-07	1.8400	1.8400	1.8400	1.8400	-4.167%	1	262	-25.543%
2026-07-01	1.9200	1.9200	1.9200	1.9200	+26.316%	1	261	-28.646%
2026-06-24	1.5200	1.5200	1.5200	1.5200	-15.556%	1	261	-9.868%
2026-06-22	2.0200	2.0200	1.8000	1.8000	-20.705%	2	260	-23.889%
2026-06-10	2.2700	2.2700	2.2700	2.2700	-17.455%	10	259	-39.648%
2026-06-08	2.7500	2.7500	2.7500	2.7500	-30.025%	2	267	-50.182%
2026-06-03	3.9300	3.9300	3.9300	3.9300	-40.091%	1	269	-65.140%
2026-06-01	6.0700	6.5600	6.0600	6.5600	+67.347%	9	270	-79.116%
2026-05-29	3.9600	3.9600	3.8800	3.9200	+37.544%	4	275	-65.051%
2026-05-28	2.7000	2.8500	2.7000	2.8500	+26.667%	2	273	-51.930%
2026-05-26	2.2000	2.2600	2.2000	2.2500	-7.025%	30	273	-39.111%
2026-05-21	2.3900	2.4200	2.3900	2.4200	+6.140%	2	271	-43.388%
2026-05-20	2.3000	2.3200	2.2400	2.2800	-2.979%	40	271	-39.912%
2026-05-15	2.3500	2.3500	2.3500	2.3500	+18.090%	1	277	-41.702%
2026-05-14	2.1000	2.1000	1.9800	1.9900	-7.442%	41	276	-31.156%
2026-05-07	2.1500	2.1500	2.1500	2.1500	+26.471%	1	273	-36.279%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-15.000%	2	273	-19.412%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+7.527%	1	271	-31.500%
2026-04-30	1.5500	1.8600	1.5500	1.8600	-37.374%	33	271	-26.344%
2026-04-29	3.1500	3.1600	2.8400	2.9700	-1.980%	87	261	-53.872%
2026-04-27	3.0300	3.0900	2.9600	3.0300	+1.338%	80	248	-54.785%
2026-04-16	2.4600	3.0000	2.4600	2.9900	+273.750%	21	248	-54.181%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-38.462%	2	248	+71.250%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-28.571%	2	249	+5.385%
2026-03-13	1.8200	1.8200	1.8200	1.8200	-12.500%	2	249	-24.725%
2026-03-11	2.0800	2.0800	2.0800	2.0800	+5.584%	2	251	-34.135%
2026-02-24	1.9700	1.9700	1.9700	1.9700	+0.510%	6	249	-30.457%
2026-02-23	2.0600	2.0600	1.9000	1.9600	-38.750%	300	246	-30.102%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+31.687%	1	244	-57.188%
2026-02-06	2.4300	2.4300	2.4300	2.4300	+1.250%	1	244	-43.621%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-18.919%	2	243	-42.917%
2026-02-04	2.9600	2.9600	2.9600	2.9600	-9.480%	4	241	-53.716%
2026-02-02	3.2700	3.2700	3.2500	3.2700	-19.259%	52	237	-58.104%
2026-01-29	4.2000	4.2000	3.5500	4.0500	-19.000%	35	288	-66.173%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+19.048%	24	276	-72.600%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-23.077%	1	261	-67.381%
2026-01-16	5.6600	5.6600	5.4600	5.4600	-0.727%	23	243	-74.908%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-8.333%	1	243	-75.091%
2026-01-13	6.2800	6.2800	5.9800	6.0000	-9.366%	30	242	-77.167%
2026-01-02	6.6200	6.6200	6.6200	6.6200	-23.908%	3	214	-79.305%
2025-12-19	8.7000	8.7000	8.7000	8.7000	+1.636%	1	217	-84.253%
2025-12-17	8.5600	8.5600	8.5600	8.5600	+1.302%	3	216	-83.995%
2025-12-15	9.2500	9.2500	8.4500	8.4500	-19.905%	69	213	-83.787%
2025-12-11	10.5500	10.5500	10.5500	10.5500	+4.455%	3	178	-87.014%
2025-12-10	10.6000	10.6000	10.1000	10.1000	-5.075%	38	175	-86.436%
2025-12-04	10.3500	10.6400	10.3500	10.6400	+1.527%	2	139	-87.124%
2025-11-21	10.4800	10.4800	10.4800	10.4800	-14.098%	2	138	-86.927%
2025-11-19	12.8500	12.8500	12.2000	12.2000	-12.857%	3	138	-88.770%
2025-11-18	13.9500	14.2000	13.9000	14.0000	-17.160%	9	137	-90.214%
2025-11-13	16.9000	16.9000	16.9000	16.9000	+9.385%	1	140	-91.893%
2025-11-07	14.9200	15.4500	14.7500	15.4500	-0.323%	18	139	-91.133%
2025-11-06	15.6500	15.6500	15.5000	15.5000	-9.251%	2	141	-91.161%
2025-11-05	17.0700	17.0800	17.0700	17.0800	-10.105%	30	141	-91.979%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-9.696%	1	170	-92.789%
2025-10-30	21.0400	21.0400	21.0400	21.0400	-19.848%	1	170	-93.489%
2025-10-29	26.2500	26.2500	26.2500	26.2500	+43.286%	38	170	-94.781%
2025-10-22	18.1400	18.3200	18.1400	18.3200	+17.436%	2	189	-92.522%
2025-09-30	15.6600	15.6600	15.6000	15.6000	+9.320%	34	189	-91.218%
2025-09-25	14.3200	14.4900	14.2700	14.2700	-9.684%	46	157	-90.399%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+26.908%	5	111	-91.329%
2025-09-08	12.4500	12.4500	12.4500	12.4500	+8.261%	1	111	-88.996%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-32.591%	1	111	-88.087%
2025-08-18	17.0600	17.0600	17.0600	17.0600	-31.071%	35	110	-91.970%
2025-07-31	24.7500	24.7500	24.7500	24.7500	+57.143%	1	110	-94.465%
2025-07-24	15.7500	15.7500	15.7500	15.7500	+2.273%	1	110	-91.302%
2025-07-23	15.4000	15.4000	15.4000	15.4000	+2.326%	1	111	-91.104%
2025-06-27	15.1000	15.1000	15.0500	15.0500	+1.347%	2	110	-90.897%
2025-06-26	14.8500	14.8500	14.8500	14.8500	+53.727%	35	109	-90.774%
2025-05-23	9.4500	9.6600	9.4500	9.6600	+1.684%	4	74	-85.818%
2025-05-14	9.5000	9.5000	9.5000	9.5000	+18.750%	1	74	-85.579%
2025-05-02	8.0000	8.0000	8.0000	8.0000	+15.108%	4	73	-82.875%
2025-05-01	6.9500	6.9500	6.9500	6.9500	+142.160%	1	73	-80.288%
2025-04-24	2.6900	2.8700	2.6900	2.8700	+24.242%	6	73	-52.265%
2025-04-17	2.3100	2.3100	2.3100	2.3100	-11.154%	1	71	-40.693%
2025-04-16	2.6000	2.6000	2.6000	2.6000	-13.333%	5	71	-47.308%
2025-04-09	3.0000	3.0000	3.0000	3.0000	+38.889%	37	72	-54.333%
2025-04-07	2.1600	2.1600	2.1600	2.1600	-21.455%	1	71	-36.574%
2025-04-04	3.5000	3.5000	2.7500	2.7500	-21.429%	134	71	-50.182%
2025-04-02	3.5000	3.5000	3.5000	3.5000	-44.882%	30	42	-60.857%
2025-02-27	6.3500	6.3500	6.3500	6.3500	-11.806%	7	12	-78.425%
2025-02-14	7.2000	7.2000	7.2000	7.2000	-12.727%	14	10	-80.972%
2025-02-03	8.2500	8.2500	8.2500	8.2500	-27.948%	5	10	-83.394%
2024-10-08	10.9100	11.4500	10.9100	11.4500	-6.986%	2	6	-88.035%
2024-08-06	12.3300	12.3300	12.3100	12.3100	-25.843%	10	6	-88.871%
2024-07-26	16.6000	16.6000	16.6000	16.6000	-40.459%	2	11	-91.747%
2024-07-08	28.0000	28.0000	27.8800	27.8800	0.000%	10	10	-95.086%