Dark

MSFT20261218C670
MSFT Dec 18 2026 670.00 Call (MSFT261218C00670000)
option OPRA

EOD

Sep 29, 2026

0.9200-3.158%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9200	0.9200	0.9200	0.9200	-3.158%	3	3,678	0.000%
2026-09-28	0.9500	0.9500	0.9500	0.9500	-28.030%	1	3,681	-3.158%
2026-09-25	1.2000	1.4500	1.2000	1.3200	+62.963%	4	3,680	-30.303%
2026-09-23	0.8100	0.8100	0.8100	0.8100	+8.000%	10	3,679	+13.580%
2026-09-21	0.7500	0.7500	0.7500	0.7500	+13.636%	3	3,689	+22.667%
2026-09-17	0.9000	0.9000	0.6600	0.6600	-9.589%	8	3,689	+39.394%
2026-09-16	0.6900	0.7300	0.6900	0.7300	-34.821%	2	3,685	+26.027%
2026-09-14	0.9900	1.1200	0.9900	1.1200	+45.455%	3	3,684	-17.857%
2026-09-11	0.9300	0.9300	0.7700	0.7700	-23.000%	5	3,685	+19.481%
2026-09-10	0.8600	1.0000	0.8600	1.0000	+11.111%	12	3,684	-8.000%
2026-09-08	0.9800	0.9900	0.9000	0.9000	-21.053%	75	3,691	+2.222%
2026-09-04	1.2100	1.2100	1.1200	1.1400	+7.547%	36	3,707	-19.298%
2026-09-02	1.1100	1.1100	1.0600	1.0600	-46.193%	2	3,707	-13.208%
2026-08-31	1.9700	1.9700	1.9700	1.9700	-16.878%	1	3,705	-53.299%
2026-08-28	2.0800	2.3700	2.0800	2.3700	+22.165%	8	3,705	-61.181%
2026-08-27	1.6300	1.9400	1.6300	1.9400	+56.452%	21	3,699	-52.577%
2026-08-26	1.2400	1.2400	1.2400	1.2400	-5.344%	1	3,691	-25.806%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-6.429%	1	3,691	-29.771%
2026-08-24	1.3500	1.4200	1.3100	1.4000	+4.478%	74	3,691	-34.286%
2026-08-21	1.3000	1.3700	1.2600	1.3400	-0.741%	160	3,684	-31.343%
2026-08-17	1.4800	1.4800	1.3400	1.3500	-35.714%	51	3,678	-31.852%
2026-08-14	2.1100	2.1300	2.0700	2.1000	+1.942%	28	3,679	-56.190%
2026-08-13	2.0600	2.0600	2.0600	2.0600	-4.186%	1	3,677	-55.340%
2026-08-12	2.3400	2.3400	2.1100	2.1500	-30.645%	31	3,677	-57.209%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-12.181%	1	3,675	-70.323%
2026-08-10	3.6700	3.6700	3.5300	3.5300	-4.595%	22	3,675	-73.938%
2026-08-07	3.3000	3.8500	3.3000	3.7000	+8.824%	5	3,654	-75.135%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+1.493%	1	3,653	-72.941%
2026-08-05	3.3000	3.4000	3.3000	3.3500	-8.719%	12	3,653	-72.537%
2026-08-04	2.5400	3.6700	2.5400	3.6700	+18.387%	2	3,643	-74.932%
2026-08-03	2.2000	3.1000	2.2000	3.1000	+82.353%	3,516	3,944	-70.323%
2026-07-31	1.6900	1.7000	1.6700	1.7000	+0.592%	21	3,699	-45.882%
2026-07-30	1.6900	1.6900	1.6900	1.6900	+101.190%	1	3,694	-45.562%
2026-07-29	0.8900	0.8900	0.8400	0.8400	-8.696%	2	3,694	+9.524%
2026-07-28	1.0400	1.0400	0.9200	0.9200	+2.222%	2	3,695	0.000%
2026-07-27	1.0800	1.0800	0.9000	0.9000	-2.174%	2,017	3,695	+2.222%
2026-07-24	0.9900	1.0000	0.8900	0.9200	-13.208%	1,207	1,726	0.000%
2026-07-23	1.1300	1.1300	0.9500	1.0600	-15.200%	3	524	-13.208%
2026-07-22	1.3500	1.3500	1.1300	1.2500	-10.714%	10	524	-26.400%
2026-07-21	1.5700	1.5700	1.4000	1.4000	-13.580%	2	526	-34.286%
2026-07-20	1.4800	1.6200	1.3700	1.6200	+5.195%	19	526	-43.210%
2026-07-17	1.4400	1.5400	1.4400	1.5400	-13.966%	2	519	-40.260%
2026-07-16	1.7900	1.7900	1.7900	1.7900	+14.013%	2	518	-48.603%
2026-07-15	1.6000	1.6000	1.4800	1.5700	+10.563%	16	519	-41.401%
2026-07-14	1.2600	1.4400	1.2600	1.4200	-14.970%	8	517	-35.211%
2026-07-13	1.6700	1.6700	1.6700	1.6700	+5.696%	1	516	-44.910%
2026-07-10	1.2900	1.5800	1.2900	1.5800	+12.857%	2	516	-41.772%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-20.455%	1	517	-34.286%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-12.438%	1	517	-47.727%
2026-06-17	2.0100	2.0100	2.0100	2.0100	-9.459%	67	553	-54.229%
2026-06-12	2.2200	2.2200	2.2200	2.2200	+13.265%	1	553	-58.559%
2026-06-11	1.9600	1.9600	1.9600	1.9600	-25.475%	1	552	-53.061%
2026-06-08	2.6300	2.6300	2.6300	2.6300	-27.548%	1	551	-65.019%
2026-06-03	3.6500	3.6500	3.6300	3.6300	-21.935%	4	552	-74.656%
2026-06-02	4.6500	4.6500	4.6500	4.6500	-25.000%	407	552	-80.215%
2026-06-01	6.2000	6.2000	6.2000	6.2000	+206.931%	22	905	-85.161%
2026-05-27	2.0500	2.0500	2.0100	2.0200	-3.810%	30	893	-54.455%
2026-05-26	2.1700	2.1700	2.0700	2.1000	-16.667%	80	893	-56.190%
2026-05-15	2.5200	2.5200	2.5200	2.5200	+31.937%	66	893	-63.492%
2026-05-14	1.9400	1.9500	1.8500	1.9100	+23.226%	40	830	-51.832%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-18.848%	4	834	-40.645%
2026-05-07	1.9900	2.0100	1.9100	1.9100	+17.901%	40	834	-51.832%
2026-05-06	1.5300	1.6200	1.5300	1.6200	-43.158%	41	834	-43.210%
2026-04-29	2.9000	3.0000	2.8500	2.8500	-3.390%	47	833	-67.719%
2026-04-27	2.8000	2.9600	2.8000	2.9500	+5.735%	46	810	-68.814%
2026-04-24	2.7100	2.8100	2.7000	2.7900	-4.452%	10	815	-67.025%
2026-04-22	2.9500	2.9500	2.8400	2.9200	+5.415%	61	815	-68.493%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+4.528%	1	815	-66.787%
2026-04-15	2.4900	2.6500	2.4900	2.6500	+33.166%	4	816	-65.283%
2026-04-14	1.9900	1.9900	1.9900	1.9900	+176.389%	5	815	-53.769%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-18.182%	2	810	+27.778%
2026-03-31	0.8600	0.8800	0.8600	0.8800	+15.789%	10	812	+4.545%
2026-03-30	0.7600	0.7600	0.7600	0.7600	0.000%	1	812	+21.053%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-19.149%	1	812	+21.053%
2026-03-24	0.9800	0.9800	0.9400	0.9400	-52.525%	394	811	-2.128%
2026-03-12	1.9800	1.9800	1.9800	1.9800	-17.500%	2	468	-53.535%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-0.415%	2	471	-61.667%
2026-02-27	2.4100	2.4100	2.4100	2.4100	+24.870%	1	471	-61.826%
2026-02-24	1.9900	1.9900	1.9300	1.9300	-26.894%	2	471	-52.332%
2026-02-12	2.6400	2.6400	2.6400	2.6400	+11.392%	1	472	-65.152%
2026-02-06	2.2500	2.3700	2.2500	2.3700	-20.470%	6	471	-61.181%
2026-02-04	2.9800	2.9800	2.9800	2.9800	+14.615%	1	476	-69.128%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-14.191%	3	476	-64.615%
2026-02-02	3.3000	3.3000	3.0300	3.0300	-14.648%	4	476	-69.637%
2026-01-30	3.6500	3.7500	3.5000	3.5500	-6.579%	209	477	-74.085%
2026-01-29	3.5500	3.8000	3.5500	3.8000	-53.431%	2	278	-75.789%
2026-01-28	8.0000	8.1600	8.0000	8.1600	-0.488%	11	278	-88.725%
2026-01-27	8.1500	8.2000	8.1500	8.2000	+13.889%	82	283	-88.780%
2026-01-26	7.1500	7.2000	7.1500	7.2000	+82.278%	150	207	-87.222%
2026-01-21	4.0900	4.0900	3.9500	3.9500	-22.549%	7	101	-76.709%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-22.374%	1	96	-81.961%
2026-01-09	6.5700	6.5700	6.5700	6.5700	-14.118%	1	97	-85.997%
2025-12-29	7.6000	7.6600	7.6000	7.6500	-10.000%	8	97	-87.974%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+4.938%	1	98	-89.176%
2025-12-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	98	-88.642%
2025-12-15	8.7000	8.7000	7.9000	8.1000	-14.737%	71	99	-88.642%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-6.863%	1	88	-90.316%
2025-12-11	10.2000	10.2000	10.2000	10.2000	+4.615%	4	85	-90.980%
2025-12-10	9.8000	9.8000	9.7500	9.7500	-17.021%	6	85	-90.564%
2025-12-09	11.7500	11.7500	11.7500	11.7500	+15.422%	1	84	-92.170%
2025-12-03	10.1800	10.1800	10.1800	10.1800	-8.288%	1	84	-90.963%
2025-11-26	11.1000	11.1000	11.1000	11.1000	+17.460%	5	83	-91.712%
2025-11-25	9.4500	9.4500	9.4500	9.4500	+6.659%	1	83	-90.265%
2025-11-24	8.8600	8.8600	8.8600	8.8600	-6.737%	10	82	-89.616%
2025-11-21	9.6500	9.6500	9.3000	9.5000	-13.004%	4	92	-90.316%
2025-11-20	10.9800	10.9800	10.9200	10.9200	-8.235%	2	89	-91.575%
2025-11-19	12.2200	12.2200	11.5500	11.9000	-11.326%	14	90	-92.269%
2025-11-18	13.2000	13.4200	13.2000	13.4200	-17.568%	12	79	-93.145%
2025-11-12	16.2800	16.2800	16.2800	16.2800	+7.958%	1	75	-94.349%
2025-11-10	15.0800	15.0800	15.0800	15.0800	+7.331%	1	74	-93.899%
2025-11-07	14.0500	14.0500	14.0500	14.0500	-5.387%	1	74	-93.452%
2025-11-06	14.8500	14.8500	14.8500	14.8500	-8.503%	1	73	-93.805%
2025-11-04	16.9000	16.9000	16.2300	16.2300	-6.724%	22	72	-94.331%
2025-11-03	17.4000	17.4000	17.4000	17.4000	-5.537%	5	49	-94.713%
2025-10-31	18.4200	18.4200	18.4200	18.4200	-3.812%	2	49	-95.005%
2025-10-30	22.2000	22.2000	19.1500	19.1500	-27.490%	6	51	-95.196%
2025-10-28	26.4100	26.4100	26.4100	26.4100	+50.142%	1	48	-96.516%
2025-10-22	17.2800	17.5900	17.2800	17.5900	+9.119%	4	48	-94.770%
2025-10-20	15.9500	16.1200	15.9500	16.1200	-3.761%	2	48	-94.293%
2025-10-10	16.7500	16.7500	16.7500	16.7500	+3.908%	2	48	-94.507%
2025-10-02	16.1200	16.1200	16.1200	16.1200	+10.790%	2	48	-94.293%
2025-09-24	14.5500	14.5500	14.5500	14.5500	+19.753%	10	48	-93.677%
2025-09-08	12.1500	12.1500	12.1500	12.1500	-38.543%	10	58	-92.428%
2025-08-12	19.7700	19.7700	19.7700	19.7700	+7.446%	1	48	-95.346%
2025-08-08	18.4000	18.4000	18.4000	18.4000	-1.182%	1	48	-95.000%
2025-08-07	18.6200	18.6200	18.6200	18.6200	+18.222%	1	48	-95.059%
2025-07-21	15.7500	15.7500	15.7500	15.7500	-0.380%	2	49	-94.159%
2025-07-18	15.8100	15.8100	15.8100	15.8100	+54.244%	1	48	-94.181%
2025-06-09	10.2500	10.2500	10.2500	10.2500	+19.883%	1	48	-91.024%
2025-05-16	8.5500	8.5500	8.5500	8.5500	-5.525%	40	47	-89.240%
2025-05-14	9.0500	9.0500	9.0500	9.0500	+12.422%	10	67	-89.834%
2025-05-13	8.0500	8.0500	8.0500	8.0500	+11.188%	10	71	-88.571%
2025-05-02	7.2400	7.2400	7.2400	7.2400	+126.250%	2	81	-87.293%
2025-04-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	81	-71.250%
2025-04-29	3.4000	3.4000	3.4000	3.4000	+27.820%	1	81	-72.941%
2025-04-24	2.5400	2.6600	2.5400	2.6600	+29.756%	2	81	-65.414%
2025-04-22	1.9000	2.0700	1.9000	2.0500	+0.985%	16	81	-55.122%
2025-04-21	1.9100	2.0300	1.8900	2.0300	-28.772%	28	75	-54.680%
2025-04-15	2.8500	2.8500	2.8500	2.8500	-5.000%	26	75	-67.719%
2025-04-14	3.3500	3.3500	3.0000	3.0000	-6.250%	21	49	-69.333%
2025-03-28	3.5700	3.5700	3.2000	3.2000	-20.000%	56	30	-71.250%
2025-03-25	4.0000	4.0000	4.0000	4.0000	+2.564%	20	30	-77.000%
2025-03-19	3.9000	3.9000	3.9000	3.9000	-9.302%	2	23	-76.410%
2025-03-12	4.4500	4.4500	4.3000	4.3000	-31.419%	2	21	-78.605%
2025-03-05	6.2800	6.2800	6.2700	6.2700	+25.400%	7	20	-85.327%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-13.194%	5	20	-81.600%
2025-02-27	6.6300	6.6300	5.7600	5.7600	-10.140%	7	21	-84.028%
2025-02-25	6.4400	6.4400	6.4100	6.4100	-19.875%	2	18	-85.647%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-1.840%	1	18	-88.500%
2025-01-30	8.1500	8.1500	8.1500	8.1500	-32.083%	1	17	-88.712%
2025-01-28	12.0000	12.0000	12.0000	12.0000	+13.960%	1	17	-92.333%
2025-01-27	10.5300	10.5300	10.5300	10.5300	+3.235%	1	16	-91.263%
2025-01-21	10.2000	10.2000	10.2000	10.2000	-2.392%	2	16	-90.980%
2025-01-15	10.4000	10.4500	10.4000	10.4500	-1.415%	10	16	-91.196%
2024-11-01	10.6000	10.6000	10.6000	10.6000	0.000%	2	11	-91.321%
2024-10-31	11.0000	11.0000	10.5000	10.6000	-34.161%	3	12	-91.321%
2024-09-19	16.1000	16.1000	16.1000	16.1000	+9.524%	2	12	-94.286%
2024-09-18	14.7000	14.7000	14.7000	14.7000	+13.953%	5	11	-93.741%
2024-09-11	12.9000	12.9000	12.9000	12.9000	+12.076%	1	6	-92.868%
2024-09-10	11.5100	11.5100	11.5100	11.5100	+10.673%	1	6	-92.007%
2024-09-09	10.4000	10.4000	10.4000	10.4000	-31.308%	1	5	-91.154%
2024-08-20	15.1400	15.1400	15.1400	15.1400	+16.462%	5	5	-93.923%
2024-08-07	13.0000	13.0000	13.0000	13.0000	-24.419%	5	5	-92.923%
2024-07-30	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-94.651%