Dark

MSFT20261218C680
MSFT Dec 18 2026 680.00 Call (MSFT261218C00680000)
option OPRA

EOD

Aug 3, 2026

2.62+81.944%(+1.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5600	2.6200	2.5600	2.6200	+81.944%	3	317	0.000%
2026-07-31	1.3000	1.4800	1.1400	1.4400	+14.286%	147	316	+81.944%
2026-07-30	1.4300	1.5000	1.2600	1.2600	+55.556%	14	375	+107.937%
2026-07-29	0.8500	0.8500	0.6800	0.8100	0.000%	37	376	+223.457%
2026-07-28	0.9400	0.9400	0.8100	0.8100	-4.706%	11	410	+223.457%
2026-07-27	0.7200	1.0000	0.7200	0.8500	-2.299%	25	409	+208.235%
2026-07-24	0.8500	0.9800	0.8500	0.8700	-7.447%	11	406	+201.149%
2026-07-23	1.1000	1.1000	0.9400	0.9400	-5.051%	5	406	+178.723%
2026-07-22	0.9900	0.9900	0.9900	0.9900	-23.256%	3	407	+164.646%
2026-07-21	1.2400	1.3500	1.2400	1.2900	-5.147%	4	407	+103.101%
2026-07-20	1.4300	1.4300	1.2400	1.3600	-9.333%	8	406	+92.647%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-11.765%	12	405	+74.667%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+6.918%	6	405	+54.118%
2026-07-15	1.3500	1.5900	1.3500	1.5900	+23.256%	4	405	+64.780%
2026-07-14	1.3200	1.3200	1.2900	1.2900	-18.354%	3	406	+103.101%
2026-07-13	1.3100	1.5800	1.3100	1.5800	+13.669%	2	409	+65.823%
2026-07-10	1.4800	1.4800	1.2900	1.3900	-13.125%	7	409	+88.489%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+16.788%	1	407	+63.750%
2026-07-02	1.3700	1.3700	1.3700	1.3700	-21.714%	4	410	+91.241%
2026-07-01	1.8700	1.8700	1.7500	1.7500	+16.667%	3	410	+49.714%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+0.671%	1	410	+74.667%
2026-06-26	1.4100	1.5000	1.4100	1.4900	+25.210%	4	409	+75.839%
2026-06-25	1.1500	1.1900	1.1400	1.1900	-9.848%	3	411	+120.168%
2026-06-24	1.3700	1.3700	1.3200	1.3200	-15.924%	2	409	+98.485%
2026-06-23	1.8000	1.8000	1.5700	1.5700	-14.674%	4	409	+66.879%
2026-06-17	1.9000	1.9000	1.8100	1.8400	-18.943%	96	342	+42.391%
2026-06-15	2.2700	2.2700	2.2700	2.2700	+17.617%	2	342	+15.419%
2026-06-12	1.9300	1.9300	1.9300	1.9300	-11.468%	1	340	+35.751%
2026-06-10	2.0800	2.1800	2.0800	2.1800	-10.656%	2	339	+20.183%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-30.682%	2	340	+7.377%
2026-06-03	3.5200	3.5200	3.5200	3.5200	-24.301%	1	340	-25.568%
2026-06-02	4.6500	4.6500	4.6500	4.6500	-14.679%	1	339	-43.656%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+61.721%	1	338	-51.927%
2026-05-29	3.5000	3.5000	3.3000	3.3700	+35.887%	45	338	-22.255%
2026-05-28	2.4000	2.4800	2.3600	2.4800	+27.179%	8	328	+5.645%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+1.563%	3	331	+34.359%
2026-05-22	1.9200	1.9200	1.9200	1.9200	-8.571%	1	334	+36.458%
2026-05-21	2.0700	2.1200	2.0400	2.1000	-7.489%	36	335	+24.762%
2026-05-19	2.2700	2.2700	2.2700	2.2700	+8.612%	5	335	+15.419%
2026-05-15	1.8600	2.0900	1.8600	2.0900	+12.366%	3	337	+25.359%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+24.832%	2	339	+40.860%
2026-05-11	1.4900	1.4900	1.4900	1.4900	-17.680%	8	337	+75.839%
2026-05-07	1.7500	1.8100	1.7500	1.8100	+10.366%	3	335	+44.751%
2026-05-04	1.6400	1.6400	1.6400	1.6400	+21.481%	1	337	+59.756%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-51.786%	2	338	+94.074%
2026-04-27	2.8000	2.8000	2.8000	2.8000	+19.149%	1	338	-6.429%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+14.078%	1	338	+11.489%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-21.073%	1	338	+27.184%
2026-04-17	2.6600	2.6600	2.6100	2.6100	+2.756%	2	337	+0.383%
2026-04-16	2.6000	2.6000	2.5400	2.5400	+15.455%	45	335	+3.150%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+103.704%	1	315	+19.091%
2026-04-13	1.0800	1.0800	1.0800	1.0800	+42.105%	1	315	+142.593%
2026-04-10	0.7600	0.7600	0.7600	0.7600	-5.000%	1	315	+244.737%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+12.676%	5	316	+227.500%
2026-03-30	0.7200	0.7200	0.7100	0.7100	-36.607%	26	316	+269.014%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-27.742%	2	319	+133.929%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-29.864%	30	317	+69.032%
2026-02-27	2.2100	2.2100	2.2100	2.2100	-5.556%	2	302	+18.552%
2026-02-26	2.3400	2.3400	2.3400	2.3400	+24.468%	1	304	+11.966%
2026-02-24	1.8400	1.8800	1.8400	1.8800	-3.590%	3	305	+39.362%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-6.250%	2	306	+34.359%
2026-02-05	2.0800	2.0800	2.0800	2.0800	-13.693%	2	306	+25.962%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-13.929%	1	304	+8.714%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-12.500%	1	303	-6.429%
2026-01-29	3.1000	3.2000	3.1000	3.2000	-51.662%	52	302	-18.125%
2026-01-27	6.7500	6.7500	6.6200	6.6200	+22.593%	23	252	-60.423%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+51.261%	1	235	-51.481%
2026-01-21	3.8400	3.8400	3.5000	3.5700	-11.852%	6	234	-26.611%
2026-01-20	4.1500	4.1500	4.0500	4.0500	-10.000%	3	233	-35.309%
2026-01-16	4.7800	4.7800	4.5000	4.5000	-3.433%	2	234	-41.778%
2026-01-14	4.6600	4.6600	4.6600	4.6600	-19.655%	1	234	-43.777%
2026-01-09	5.7500	5.8000	5.7500	5.8000	+5.455%	2	233	-54.828%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-20.405%	2	233	-52.364%
2025-12-29	6.9100	6.9100	6.9100	6.9100	-15.319%	1	231	-62.084%
2025-12-18	8.1600	8.1600	8.1600	8.1600	+14.126%	1	231	-67.892%
2025-12-16	7.1500	7.1500	7.1500	7.1500	-20.994%	1	231	-63.357%
2025-12-11	9.2000	9.2000	9.0500	9.0500	-13.727%	5	231	-71.050%
2025-12-08	10.4900	10.4900	10.4900	10.4900	+20.575%	1	227	-75.024%
2025-12-03	8.7000	8.7000	8.7000	8.7000	-17.925%	4	227	-69.885%
2025-11-28	10.5000	10.6000	10.5000	10.6000	+5.473%	3	223	-75.283%
2025-11-26	10.0500	10.0500	10.0500	10.0500	+37.671%	50	225	-73.930%
2025-11-25	7.5500	7.5500	7.3000	7.3000	-7.243%	60	225	-64.110%
2025-11-24	7.8500	7.8700	7.8500	7.8700	-8.488%	6	195	-66.709%
2025-11-21	8.4000	8.6000	8.4000	8.6000	-21.461%	3	198	-69.535%
2025-11-20	10.7200	10.9500	10.7200	10.9500	+2.817%	3	197	-76.073%
2025-11-19	11.0500	11.0500	10.5500	10.6500	-12.346%	6	198	-75.399%
2025-11-18	12.5000	12.5000	11.8500	12.1500	-18.182%	10	193	-78.436%
2025-11-17	14.8500	14.8500	14.8500	14.8500	+0.338%	4	183	-82.357%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+6.859%	1	183	-82.297%
2025-11-10	13.8500	13.8500	13.8500	13.8500	+4.528%	1	183	-81.083%
2025-11-07	12.9000	13.2500	12.8500	13.2500	-2.930%	13	183	-80.226%
2025-11-06	13.7000	13.7000	13.5500	13.6500	-8.081%	4	171	-80.806%
2025-11-05	15.2000	15.2000	14.8500	14.8500	-36.266%	11	170	-82.357%
2025-10-29	23.1500	23.3000	23.1500	23.3000	-4.508%	17	178	-88.755%
2025-10-28	23.4000	24.4000	23.4000	24.4000	+26.098%	16	176	-89.262%
2025-10-27	19.3000	19.3500	19.3000	19.3500	+15.179%	2	177	-86.460%
2025-10-24	16.8000	16.8000	16.8000	16.8000	+0.901%	40	177	-84.405%
2025-10-23	16.6500	16.6500	16.6500	16.6500	+4.981%	1	149	-84.264%
2025-10-22	15.6500	15.9200	15.6500	15.8600	+9.003%	4	148	-83.480%
2025-10-21	14.4000	14.5500	14.4000	14.5500	-0.615%	2	147	-81.993%
2025-10-20	14.4300	14.6400	14.4300	14.6400	-1.148%	2	147	-82.104%
2025-10-16	14.6500	14.8100	14.6500	14.8100	+2.491%	2	147	-82.309%
2025-10-14	14.1500	14.4500	14.1500	14.4500	-2.034%	4	147	-81.869%
2025-10-13	14.7500	14.7500	14.7500	14.7500	-12.202%	1	147	-82.237%
2025-10-06	15.5000	16.8000	15.5000	16.8000	+16.667%	3	147	-84.405%
2025-10-03	14.4000	14.4000	14.4000	14.4000	-0.346%	2	149	-81.806%
2025-09-22	14.3500	14.4500	14.3500	14.4500	+5.861%	2	151	-81.869%
2025-09-19	13.6500	13.6500	13.6000	13.6500	-1.087%	4	151	-80.806%
2025-09-18	13.8000	13.8000	13.8000	13.8000	-1.075%	10	153	-81.014%
2025-09-16	13.9500	13.9500	13.9500	13.9500	+10.364%	1	153	-81.219%
2025-08-29	12.6400	12.6400	12.6400	12.6400	-21.000%	1	153	-79.272%
2025-08-15	16.0000	16.0000	16.0000	16.0000	-11.111%	1	153	-83.625%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+3.746%	10	152	-85.444%
2025-08-12	17.3500	17.3500	17.3500	17.3500	+7.764%	2	142	-84.899%
2025-08-11	16.5000	16.5000	16.1000	16.1000	-2.068%	40	144	-83.727%
2025-08-08	16.3500	16.4400	16.3500	16.4400	-5.409%	5	159	-84.063%
2025-08-01	17.3800	17.3800	17.3800	17.3800	-15.957%	4	154	-84.925%
2025-07-31	20.5500	20.6800	20.5500	20.6800	+41.160%	2	150	-87.331%
2025-07-24	14.6500	14.6500	14.6500	14.6500	+6.545%	2	149	-82.116%
2025-07-22	13.7500	13.7500	13.7500	13.7500	-6.463%	82	151	-80.945%
2025-07-18	14.7000	14.7000	14.7000	14.7000	+5.984%	2	195	-82.177%
2025-07-16	13.4200	13.8700	13.4200	13.8700	+7.104%	2	195	-81.110%
2025-06-27	12.9500	12.9500	12.9500	12.9500	+16.143%	2	193	-79.768%
2025-06-23	11.1500	11.1500	11.1500	11.1500	+21.858%	1	194	-76.502%
2025-06-10	9.1500	9.1500	9.1500	9.1500	+8.284%	1	195	-71.366%
2025-05-29	8.4500	8.4500	8.4500	8.4500	-1.170%	10	196	-68.994%
2025-05-27	8.6000	8.6000	8.5500	8.5500	-3.390%	40	196	-69.357%
2025-05-22	8.8500	8.8500	8.8500	8.8500	+2.312%	1	182	-70.395%
2025-05-19	8.6500	8.6500	8.6500	8.6500	+45.378%	2	182	-69.711%
2025-05-01	6.6500	6.6500	5.9500	5.9500	+98.333%	11	180	-55.966%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-0.662%	20	181	-12.667%
2025-04-29	3.0400	3.0400	3.0200	3.0200	+24.793%	2	181	-13.245%
2025-04-24	2.2000	2.4200	2.2000	2.4200	+36.723%	4	182	+8.264%
2025-04-21	1.6500	1.7800	1.6000	1.7700	-31.128%	10	183	+48.023%
2025-03-31	2.4800	2.5700	2.4800	2.5700	-29.201%	2	183	+1.946%
2025-03-20	3.6300	3.6300	3.6300	3.6300	+5.217%	1	183	-27.824%
2025-03-19	3.4500	3.4500	3.4500	3.4500	-4.959%	1	183	-24.058%
2025-03-18	3.6000	3.6300	3.6000	3.6300	-6.684%	2	184	-27.824%
2025-03-12	4.0500	4.0500	3.8900	3.8900	-22.200%	4	186	-32.648%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-7.407%	1	184	-47.600%
2025-02-27	5.4000	5.4000	5.4000	5.4000	-11.475%	1	183	-51.481%
2025-02-26	6.1000	6.1000	6.1000	6.1000	-20.779%	10	184	-57.049%
2025-02-20	7.7000	7.7000	7.7000	7.7000	+16.667%	10	184	-65.974%
2025-02-13	6.6000	6.6000	6.6000	6.6000	-13.158%	4	186	-60.303%
2025-02-06	7.4500	7.6000	7.4500	7.6000	+3.401%	20	186	-65.526%
2025-02-03	7.1500	7.3500	7.1500	7.3500	-0.676%	51	176	-64.354%
2025-01-30	7.3500	7.4000	7.3500	7.4000	-38.333%	2	165	-64.595%
2025-01-22	12.0000	12.0000	12.0000	12.0000	+28.342%	2	165	-78.167%
2025-01-21	9.3500	9.3500	9.3500	9.3500	-26.724%	1	167	-71.979%
2024-12-24	12.7600	12.7600	12.7600	12.7600	-12.000%	1	167	-79.467%
2024-12-19	14.5000	14.5000	14.5000	14.5000	+33.395%	1	167	-81.931%
2024-11-27	10.8700	10.8700	10.8700	10.8700	+2.547%	2	166	-75.897%
2024-11-12	10.6000	10.6000	10.6000	10.6000	-0.842%	3	166	-75.283%
2024-11-07	10.6900	10.6900	10.6900	10.6900	+17.731%	1	166	-75.491%
2024-11-04	9.6600	9.6600	9.0800	9.0800	-25.878%	3	166	-71.145%
2024-10-28	12.2500	12.2500	12.2500	12.2500	+2.083%	1	166	-78.612%
2024-10-25	12.0000	12.0000	12.0000	12.0000	-0.415%	2	165	-78.167%
2024-09-25	11.9000	12.0500	11.9000	12.0500	-17.296%	2	165	-78.257%
2024-09-19	14.9500	15.0500	14.5700	14.5700	+45.409%	8	166	-82.018%
2024-09-05	10.0800	10.4900	9.9600	10.0200	-3.001%	6	164	-73.852%
2024-09-04	10.3500	10.5600	10.3300	10.3300	-21.742%	3	167	-74.637%
2024-08-22	13.0000	13.2000	13.0000	13.2000	-6.183%	3	166	-80.152%
2024-08-20	14.0700	14.0700	14.0700	14.0700	+18.235%	5	164	-81.379%
2024-08-14	11.8300	11.9000	11.7500	11.9000	+0.253%	4	164	-77.983%
2024-08-13	11.7200	11.8700	11.7200	11.8700	-1.083%	2	165	-77.928%
2024-08-08	11.4500	12.0000	11.4500	12.0000	+9.091%	7	164	-78.167%
2024-08-07	12.2000	12.2000	10.5000	11.0000	-5.498%	21	159	-76.182%
2024-08-06	11.4100	11.8800	11.4000	11.6400	+4.395%	132	151	-77.491%
2024-08-05	10.2900	11.9500	10.2900	11.1500	-13.027%	27	23	-76.502%
2024-08-02	11.8200	12.8200	11.8200	12.8200	-15.658%	2	23	-79.563%
2024-08-01	15.2000	15.2000	15.2000	15.2000	+10.706%	1	23	-82.763%
2024-07-31	14.2000	14.2000	13.7300	13.7300	-6.726%	3	23	-80.918%
2024-07-30	14.7200	14.7200	14.7200	14.7200	-9.471%	2	22	-82.201%
2024-07-26	15.6300	16.2600	15.5000	16.2600	-4.409%	5	20	-83.887%
2024-07-24	17.0100	17.0100	17.0100	17.0100	-14.737%	1	18	-84.597%
2024-07-23	19.9500	19.9500	19.9500	19.9500	+7.374%	9	18	-86.867%
2024-07-18	18.5800	18.5800	18.5800	18.5800	-9.586%	1	27	-85.899%
2024-07-16	21.2400	21.2400	20.4000	20.5500	-9.071%	5	26	-87.251%
2024-07-12	22.6000	22.6000	22.6000	22.6000	-0.441%	2	27	-88.407%
2024-07-11	23.0000	23.0000	21.7000	22.7000	-9.526%	4	26	-88.458%
2024-07-09	25.0900	25.0900	25.0900	25.0900	-0.594%	1	24	-89.558%
2024-07-08	24.7500	25.4500	24.7500	25.2400	+0.799%	7	24	-89.620%
2024-07-05	23.0000	25.7500	23.0000	25.0400	0.000%	32	19	-89.537%