Dark

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

EOD

Aug 3, 2026

3.10+82.353%(+1.40)3,516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.2000	3.1000	2.2000	3.1000	+82.353%	3,516	3,944	0.000%
2026-07-31	1.6900	1.7000	1.6700	1.7000	+0.592%	21	3,699	+82.353%
2026-07-30	1.6900	1.6900	1.6900	1.6900	+101.190%	1	3,694	+83.432%
2026-07-29	0.8900	0.8900	0.8400	0.8400	-8.696%	2	3,694	+269.048%
2026-07-28	1.0400	1.0400	0.9200	0.9200	+2.222%	2	3,695	+236.957%
2026-07-27	1.0800	1.0800	0.9000	0.9000	-2.174%	2,017	3,695	+244.444%
2026-07-24	0.9900	1.0000	0.8900	0.9200	-13.208%	1,207	1,726	+236.957%
2026-07-23	1.1300	1.1300	0.9500	1.0600	-15.200%	3	524	+192.453%
2026-07-22	1.3500	1.3500	1.1300	1.2500	-10.714%	10	524	+148.000%
2026-07-21	1.5700	1.5700	1.4000	1.4000	-13.580%	2	526	+121.429%
2026-07-20	1.4800	1.6200	1.3700	1.6200	+5.195%	19	526	+91.358%
2026-07-17	1.4400	1.5400	1.4400	1.5400	-13.966%	2	519	+101.299%
2026-07-16	1.7900	1.7900	1.7900	1.7900	+14.013%	2	518	+73.184%
2026-07-15	1.6000	1.6000	1.4800	1.5700	+10.563%	16	519	+97.452%
2026-07-14	1.2600	1.4400	1.2600	1.4200	-14.970%	8	517	+118.310%
2026-07-13	1.6700	1.6700	1.6700	1.6700	+5.696%	1	516	+85.629%
2026-07-10	1.2900	1.5800	1.2900	1.5800	+12.857%	2	516	+96.203%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-20.455%	1	517	+121.429%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-12.438%	1	517	+76.136%
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	+39.640%
2026-06-11	1.9600	1.9600	1.9600	1.9600	-25.475%	1	552	+58.163%
2026-06-08	2.6300	2.6300	2.6300	2.6300	-27.548%	1	551	+17.871%
2026-06-03	3.6500	3.6500	3.6300	3.6300	-21.935%	4	552	-14.601%
2026-06-02	4.6500	4.6500	4.6500	4.6500	-25.000%	407	552	-33.333%
2026-06-01	6.2000	6.2000	6.2000	6.2000	+206.931%	22	905	-50.000%
2026-05-27	2.0500	2.0500	2.0100	2.0200	-3.810%	30	893	+53.465%
2026-05-26	2.1700	2.1700	2.0700	2.1000	-16.667%	80	893	+47.619%
2026-05-15	2.5200	2.5200	2.5200	2.5200	+31.937%	66	893	+23.016%
2026-05-14	1.9400	1.9500	1.8500	1.9100	+23.226%	40	830	+62.304%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-18.848%	4	834	+100.000%
2026-05-07	1.9900	2.0100	1.9100	1.9100	+17.901%	40	834	+62.304%
2026-05-06	1.5300	1.6200	1.5300	1.6200	-43.158%	41	834	+91.358%
2026-04-29	2.9000	3.0000	2.8500	2.8500	-3.390%	47	833	+8.772%
2026-04-27	2.8000	2.9600	2.8000	2.9500	+5.735%	46	810	+5.085%
2026-04-24	2.7100	2.8100	2.7000	2.7900	-4.452%	10	815	+11.111%
2026-04-22	2.9500	2.9500	2.8400	2.9200	+5.415%	61	815	+6.164%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+4.528%	1	815	+11.913%
2026-04-15	2.4900	2.6500	2.4900	2.6500	+33.166%	4	816	+16.981%
2026-04-14	1.9900	1.9900	1.9900	1.9900	+176.389%	5	815	+55.779%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-18.182%	2	810	+330.556%
2026-03-31	0.8600	0.8800	0.8600	0.8800	+15.789%	10	812	+252.273%
2026-03-30	0.7600	0.7600	0.7600	0.7600	0.000%	1	812	+307.895%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-19.149%	1	812	+307.895%
2026-03-24	0.9800	0.9800	0.9400	0.9400	-52.525%	394	811	+229.787%
2026-03-12	1.9800	1.9800	1.9800	1.9800	-17.500%	2	468	+56.566%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-0.415%	2	471	+29.167%
2026-02-27	2.4100	2.4100	2.4100	2.4100	+24.870%	1	471	+28.631%
2026-02-24	1.9900	1.9900	1.9300	1.9300	-26.894%	2	471	+60.622%
2026-02-12	2.6400	2.6400	2.6400	2.6400	+11.392%	1	472	+17.424%
2026-02-06	2.2500	2.3700	2.2500	2.3700	-20.470%	6	471	+30.802%
2026-02-04	2.9800	2.9800	2.9800	2.9800	+14.615%	1	476	+4.027%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-14.191%	3	476	+19.231%
2026-02-02	3.3000	3.3000	3.0300	3.0300	-14.648%	4	476	+2.310%
2026-01-30	3.6500	3.7500	3.5000	3.5500	-6.579%	209	477	-12.676%
2026-01-29	3.5500	3.8000	3.5500	3.8000	-53.431%	2	278	-18.421%
2026-01-28	8.0000	8.1600	8.0000	8.1600	-0.488%	11	278	-62.010%
2026-01-27	8.1500	8.2000	8.1500	8.2000	+13.889%	82	283	-62.195%
2026-01-26	7.1500	7.2000	7.1500	7.2000	+82.278%	150	207	-56.944%
2026-01-21	4.0900	4.0900	3.9500	3.9500	-22.549%	7	101	-21.519%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-22.374%	1	96	-39.216%
2026-01-09	6.5700	6.5700	6.5700	6.5700	-14.118%	1	97	-52.816%
2025-12-29	7.6000	7.6600	7.6000	7.6500	-10.000%	8	97	-59.477%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+4.938%	1	98	-63.529%
2025-12-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	98	-61.728%
2025-12-15	8.7000	8.7000	7.9000	8.1000	-14.737%	71	99	-61.728%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-6.863%	1	88	-67.368%
2025-12-11	10.2000	10.2000	10.2000	10.2000	+4.615%	4	85	-69.608%
2025-12-10	9.8000	9.8000	9.7500	9.7500	-17.021%	6	85	-68.205%
2025-12-09	11.7500	11.7500	11.7500	11.7500	+15.422%	1	84	-73.617%
2025-12-03	10.1800	10.1800	10.1800	10.1800	-8.288%	1	84	-69.548%
2025-11-26	11.1000	11.1000	11.1000	11.1000	+17.460%	5	83	-72.072%
2025-11-25	9.4500	9.4500	9.4500	9.4500	+6.659%	1	83	-67.196%
2025-11-24	8.8600	8.8600	8.8600	8.8600	-6.737%	10	82	-65.011%
2025-11-21	9.6500	9.6500	9.3000	9.5000	-13.004%	4	92	-67.368%
2025-11-20	10.9800	10.9800	10.9200	10.9200	-8.235%	2	89	-71.612%
2025-11-19	12.2200	12.2200	11.5500	11.9000	-11.326%	14	90	-73.950%
2025-11-18	13.2000	13.4200	13.2000	13.4200	-17.568%	12	79	-76.900%
2025-11-12	16.2800	16.2800	16.2800	16.2800	+7.958%	1	75	-80.958%
2025-11-10	15.0800	15.0800	15.0800	15.0800	+7.331%	1	74	-79.443%
2025-11-07	14.0500	14.0500	14.0500	14.0500	-5.387%	1	74	-77.936%
2025-11-06	14.8500	14.8500	14.8500	14.8500	-8.503%	1	73	-79.125%
2025-11-04	16.9000	16.9000	16.2300	16.2300	-6.724%	22	72	-80.900%
2025-11-03	17.4000	17.4000	17.4000	17.4000	-5.537%	5	49	-82.184%
2025-10-31	18.4200	18.4200	18.4200	18.4200	-3.812%	2	49	-83.170%
2025-10-30	22.2000	22.2000	19.1500	19.1500	-27.490%	6	51	-83.812%
2025-10-28	26.4100	26.4100	26.4100	26.4100	+50.142%	1	48	-88.262%
2025-10-22	17.2800	17.5900	17.2800	17.5900	+9.119%	4	48	-82.376%
2025-10-20	15.9500	16.1200	15.9500	16.1200	-3.761%	2	48	-80.769%
2025-10-10	16.7500	16.7500	16.7500	16.7500	+3.908%	2	48	-81.493%
2025-10-02	16.1200	16.1200	16.1200	16.1200	+10.790%	2	48	-80.769%
2025-09-24	14.5500	14.5500	14.5500	14.5500	+19.753%	10	48	-78.694%
2025-09-08	12.1500	12.1500	12.1500	12.1500	-38.543%	10	58	-74.486%
2025-08-12	19.7700	19.7700	19.7700	19.7700	+7.446%	1	48	-84.320%
2025-08-08	18.4000	18.4000	18.4000	18.4000	-1.182%	1	48	-83.152%
2025-08-07	18.6200	18.6200	18.6200	18.6200	+18.222%	1	48	-83.351%
2025-07-21	15.7500	15.7500	15.7500	15.7500	-0.380%	2	49	-80.317%
2025-07-18	15.8100	15.8100	15.8100	15.8100	+54.244%	1	48	-80.392%
2025-06-09	10.2500	10.2500	10.2500	10.2500	+19.883%	1	48	-69.756%
2025-05-16	8.5500	8.5500	8.5500	8.5500	-5.525%	40	47	-63.743%
2025-05-14	9.0500	9.0500	9.0500	9.0500	+12.422%	10	67	-65.746%
2025-05-13	8.0500	8.0500	8.0500	8.0500	+11.188%	10	71	-61.491%
2025-05-02	7.2400	7.2400	7.2400	7.2400	+126.250%	2	81	-57.182%
2025-04-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	81	-3.125%
2025-04-29	3.4000	3.4000	3.4000	3.4000	+27.820%	1	81	-8.824%
2025-04-24	2.5400	2.6600	2.5400	2.6600	+29.756%	2	81	+16.541%
2025-04-22	1.9000	2.0700	1.9000	2.0500	+0.985%	16	81	+51.220%
2025-04-21	1.9100	2.0300	1.8900	2.0300	-28.772%	28	75	+52.709%
2025-04-15	2.8500	2.8500	2.8500	2.8500	-5.000%	26	75	+8.772%
2025-04-14	3.3500	3.3500	3.0000	3.0000	-6.250%	21	49	+3.333%
2025-03-28	3.5700	3.5700	3.2000	3.2000	-20.000%	56	30	-3.125%
2025-03-25	4.0000	4.0000	4.0000	4.0000	+2.564%	20	30	-22.500%
2025-03-19	3.9000	3.9000	3.9000	3.9000	-9.302%	2	23	-20.513%
2025-03-12	4.4500	4.4500	4.3000	4.3000	-31.419%	2	21	-27.907%
2025-03-05	6.2800	6.2800	6.2700	6.2700	+25.400%	7	20	-50.558%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-13.194%	5	20	-38.000%
2025-02-27	6.6300	6.6300	5.7600	5.7600	-10.140%	7	21	-46.181%
2025-02-25	6.4400	6.4400	6.4100	6.4100	-19.875%	2	18	-51.638%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-1.840%	1	18	-61.250%
2025-01-30	8.1500	8.1500	8.1500	8.1500	-32.083%	1	17	-61.963%
2025-01-28	12.0000	12.0000	12.0000	12.0000	+13.960%	1	17	-74.167%
2025-01-27	10.5300	10.5300	10.5300	10.5300	+3.235%	1	16	-70.560%
2025-01-21	10.2000	10.2000	10.2000	10.2000	-2.392%	2	16	-69.608%
2025-01-15	10.4000	10.4500	10.4000	10.4500	-1.415%	10	16	-70.335%
2024-11-01	10.6000	10.6000	10.6000	10.6000	0.000%	2	11	-70.755%
2024-10-31	11.0000	11.0000	10.5000	10.6000	-34.161%	3	12	-70.755%
2024-09-19	16.1000	16.1000	16.1000	16.1000	+9.524%	2	12	-80.745%
2024-09-18	14.7000	14.7000	14.7000	14.7000	+13.953%	5	11	-78.912%
2024-09-11	12.9000	12.9000	12.9000	12.9000	+12.076%	1	6	-75.969%
2024-09-10	11.5100	11.5100	11.5100	11.5100	+10.673%	1	6	-73.067%
2024-09-09	10.4000	10.4000	10.4000	10.4000	-31.308%	1	5	-70.192%
2024-08-20	15.1400	15.1400	15.1400	15.1400	+16.462%	5	5	-79.524%
2024-08-07	13.0000	13.0000	13.0000	13.0000	-24.419%	5	5	-76.154%
2024-07-30	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-81.977%