Dark

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

EOD

Sep 30, 2026

0.8500+11.842%(+0.0900)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	1.0400	0.8000	0.8500	+11.842%	9	444	0.000%
2026-09-29	0.8100	0.8100	0.7400	0.7600	-29.630%	5	443	+11.842%
2026-09-25	0.6200	1.1200	0.6200	1.0800	+68.750%	21	440	-21.296%
2026-09-22	0.6900	0.7200	0.6400	0.6400	+39.130%	3	435	+32.813%
2026-09-21	0.4500	0.4600	0.3900	0.4600	0.000%	4	433	+84.783%
2026-09-18	0.4900	0.4900	0.4600	0.4600	-11.538%	7	434	+84.783%
2026-09-17	0.5700	0.5700	0.5200	0.5200	-10.345%	3	435	+63.462%
2026-09-16	0.5900	0.5900	0.5800	0.5800	-12.121%	4	435	+46.552%
2026-09-15	0.6600	0.6600	0.6600	0.6600	-21.429%	2	434	+28.788%
2026-09-14	0.6800	0.8400	0.6800	0.8400	+29.231%	9	432	+1.190%
2026-09-11	0.7000	0.7000	0.6500	0.6500	-12.162%	10	433	+30.769%
2026-09-10	0.7000	0.7400	0.7000	0.7400	-15.909%	7	429	+14.865%
2026-09-09	0.7700	0.8800	0.7700	0.8800	+12.821%	12	429	-3.409%
2026-09-08	0.7000	0.7800	0.7000	0.7800	-41.791%	7	428	+8.974%
2026-09-03	1.4300	1.4900	1.3400	1.3400	+57.647%	13	428	-36.567%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-24.107%	1	429	0.000%
2026-09-01	1.1000	1.2000	1.1000	1.1200	-44.000%	51	430	-24.107%
2026-08-28	1.6400	2.0000	1.6400	2.0000	+51.515%	38	431	-57.500%
2026-08-27	1.1100	1.3200	1.1100	1.3200	+20.000%	4	436	-35.606%
2026-08-26	1.1900	1.2000	1.0500	1.1000	+5.769%	18	439	-22.727%
2026-08-25	1.0900	1.1000	1.0200	1.0400	-9.565%	50	438	-18.269%
2026-08-24	1.0800	1.1500	1.0000	1.1500	+8.491%	154	438	-26.087%
2026-08-21	1.0600	1.1200	1.0400	1.0600	+6.000%	300	435	-19.811%
2026-08-20	1.0400	1.1200	1.0000	1.0000	-19.355%	158	432	-15.000%
2026-08-19	1.2400	1.2400	1.2400	1.2400	0.000%	1	403	-31.452%
2026-08-18	1.1600	1.2400	1.1400	1.2400	+5.983%	117	402	-31.452%
2026-08-17	1.1400	1.1800	1.1200	1.1700	-33.898%	20	327	-27.350%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-37.234%	1	326	-51.977%
2026-08-07	3.0500	3.0500	2.8200	2.8200	-6.000%	3	325	-69.858%
2026-08-06	2.9100	3.0000	2.9100	3.0000	+2.389%	6	326	-71.667%
2026-08-05	2.9300	2.9300	2.9300	2.9300	+23.629%	6	321	-70.990%
2026-08-04	2.3700	2.3700	2.3700	2.3700	-9.542%	3	315	-64.135%
2026-08-03	2.5600	2.6200	2.5600	2.6200	+81.944%	3	317	-67.557%
2026-07-31	1.3000	1.4800	1.1400	1.4400	+14.286%	147	316	-40.972%
2026-07-30	1.4300	1.5000	1.2600	1.2600	+55.556%	14	375	-32.540%
2026-07-29	0.8500	0.8500	0.6800	0.8100	0.000%	37	376	+4.938%
2026-07-28	0.9400	0.9400	0.8100	0.8100	-4.706%	11	410	+4.938%
2026-07-27	0.7200	1.0000	0.7200	0.8500	-2.299%	25	409	0.000%
2026-07-24	0.8500	0.9800	0.8500	0.8700	-7.447%	11	406	-2.299%
2026-07-23	1.1000	1.1000	0.9400	0.9400	-5.051%	5	406	-9.574%
2026-07-22	0.9900	0.9900	0.9900	0.9900	-23.256%	3	407	-14.141%
2026-07-21	1.2400	1.3500	1.2400	1.2900	-5.147%	4	407	-34.109%
2026-07-20	1.4300	1.4300	1.2400	1.3600	-9.333%	8	406	-37.500%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-11.765%	12	405	-43.333%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+6.918%	6	405	-50.000%
2026-07-15	1.3500	1.5900	1.3500	1.5900	+23.256%	4	405	-46.541%
2026-07-14	1.3200	1.3200	1.2900	1.2900	-18.354%	3	406	-34.109%
2026-07-13	1.3100	1.5800	1.3100	1.5800	+13.669%	2	409	-46.203%
2026-07-10	1.4800	1.4800	1.2900	1.3900	-13.125%	7	409	-38.849%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+16.788%	1	407	-46.875%
2026-07-02	1.3700	1.3700	1.3700	1.3700	-21.714%	4	410	-37.956%
2026-07-01	1.8700	1.8700	1.7500	1.7500	+16.667%	3	410	-51.429%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+0.671%	1	410	-43.333%
2026-06-26	1.4100	1.5000	1.4100	1.4900	+25.210%	4	409	-42.953%
2026-06-25	1.1500	1.1900	1.1400	1.1900	-9.848%	3	411	-28.571%
2026-06-24	1.3700	1.3700	1.3200	1.3200	-15.924%	2	409	-35.606%
2026-06-23	1.8000	1.8000	1.5700	1.5700	-14.674%	4	409	-45.860%
2026-06-17	1.9000	1.9000	1.8100	1.8400	-18.943%	96	342	-53.804%
2026-06-15	2.2700	2.2700	2.2700	2.2700	+17.617%	2	342	-62.555%
2026-06-12	1.9300	1.9300	1.9300	1.9300	-11.468%	1	340	-55.959%
2026-06-10	2.0800	2.1800	2.0800	2.1800	-10.656%	2	339	-61.009%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-30.682%	2	340	-65.164%
2026-06-03	3.5200	3.5200	3.5200	3.5200	-24.301%	1	340	-75.852%
2026-06-02	4.6500	4.6500	4.6500	4.6500	-14.679%	1	339	-81.720%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+61.721%	1	338	-84.404%
2026-05-29	3.5000	3.5000	3.3000	3.3700	+35.887%	45	338	-74.777%
2026-05-28	2.4000	2.4800	2.3600	2.4800	+27.179%	8	328	-65.726%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+1.563%	3	331	-56.410%
2026-05-22	1.9200	1.9200	1.9200	1.9200	-8.571%	1	334	-55.729%
2026-05-21	2.0700	2.1200	2.0400	2.1000	-7.489%	36	335	-59.524%
2026-05-19	2.2700	2.2700	2.2700	2.2700	+8.612%	5	335	-62.555%
2026-05-15	1.8600	2.0900	1.8600	2.0900	+12.366%	3	337	-59.330%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+24.832%	2	339	-54.301%
2026-05-11	1.4900	1.4900	1.4900	1.4900	-17.680%	8	337	-42.953%
2026-05-07	1.7500	1.8100	1.7500	1.8100	+10.366%	3	335	-53.039%
2026-05-04	1.6400	1.6400	1.6400	1.6400	+21.481%	1	337	-48.171%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-51.786%	2	338	-37.037%
2026-04-27	2.8000	2.8000	2.8000	2.8000	+19.149%	1	338	-69.643%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+14.078%	1	338	-63.830%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-21.073%	1	338	-58.738%
2026-04-17	2.6600	2.6600	2.6100	2.6100	+2.756%	2	337	-67.433%
2026-04-16	2.6000	2.6000	2.5400	2.5400	+15.455%	45	335	-66.535%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+103.704%	1	315	-61.364%
2026-04-13	1.0800	1.0800	1.0800	1.0800	+42.105%	1	315	-21.296%
2026-04-10	0.7600	0.7600	0.7600	0.7600	-5.000%	1	315	+11.842%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+12.676%	5	316	+6.250%
2026-03-30	0.7200	0.7200	0.7100	0.7100	-36.607%	26	316	+19.718%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-27.742%	2	319	-24.107%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-29.864%	30	317	-45.161%
2026-02-27	2.2100	2.2100	2.2100	2.2100	-5.556%	2	302	-61.538%
2026-02-26	2.3400	2.3400	2.3400	2.3400	+24.468%	1	304	-63.675%
2026-02-24	1.8400	1.8800	1.8400	1.8800	-3.590%	3	305	-54.787%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-6.250%	2	306	-56.410%
2026-02-05	2.0800	2.0800	2.0800	2.0800	-13.693%	2	306	-59.135%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-13.929%	1	304	-64.730%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-12.500%	1	303	-69.643%
2026-01-29	3.1000	3.2000	3.1000	3.2000	-51.662%	52	302	-73.438%
2026-01-27	6.7500	6.7500	6.6200	6.6200	+22.593%	23	252	-87.160%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+51.261%	1	235	-84.259%
2026-01-21	3.8400	3.8400	3.5000	3.5700	-11.852%	6	234	-76.190%
2026-01-20	4.1500	4.1500	4.0500	4.0500	-10.000%	3	233	-79.012%
2026-01-16	4.7800	4.7800	4.5000	4.5000	-3.433%	2	234	-81.111%
2026-01-14	4.6600	4.6600	4.6600	4.6600	-19.655%	1	234	-81.760%
2026-01-09	5.7500	5.8000	5.7500	5.8000	+5.455%	2	233	-85.345%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-20.405%	2	233	-84.545%
2025-12-29	6.9100	6.9100	6.9100	6.9100	-15.319%	1	231	-87.699%
2025-12-18	8.1600	8.1600	8.1600	8.1600	+14.126%	1	231	-89.583%
2025-12-16	7.1500	7.1500	7.1500	7.1500	-20.994%	1	231	-88.112%
2025-12-11	9.2000	9.2000	9.0500	9.0500	-13.727%	5	231	-90.608%
2025-12-08	10.4900	10.4900	10.4900	10.4900	+20.575%	1	227	-91.897%
2025-12-03	8.7000	8.7000	8.7000	8.7000	-17.925%	4	227	-90.230%
2025-11-28	10.5000	10.6000	10.5000	10.6000	+5.473%	3	223	-91.981%
2025-11-26	10.0500	10.0500	10.0500	10.0500	+37.671%	50	225	-91.542%
2025-11-25	7.5500	7.5500	7.3000	7.3000	-7.243%	60	225	-88.356%
2025-11-24	7.8500	7.8700	7.8500	7.8700	-8.488%	6	195	-89.199%
2025-11-21	8.4000	8.6000	8.4000	8.6000	-21.461%	3	198	-90.116%
2025-11-20	10.7200	10.9500	10.7200	10.9500	+2.817%	3	197	-92.237%
2025-11-19	11.0500	11.0500	10.5500	10.6500	-12.346%	6	198	-92.019%
2025-11-18	12.5000	12.5000	11.8500	12.1500	-18.182%	10	193	-93.004%
2025-11-17	14.8500	14.8500	14.8500	14.8500	+0.338%	4	183	-94.276%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+6.859%	1	183	-94.257%
2025-11-10	13.8500	13.8500	13.8500	13.8500	+4.528%	1	183	-93.863%
2025-11-07	12.9000	13.2500	12.8500	13.2500	-2.930%	13	183	-93.585%
2025-11-06	13.7000	13.7000	13.5500	13.6500	-8.081%	4	171	-93.773%
2025-11-05	15.2000	15.2000	14.8500	14.8500	-36.266%	11	170	-94.276%
2025-10-29	23.1500	23.3000	23.1500	23.3000	-4.508%	17	178	-96.352%
2025-10-28	23.4000	24.4000	23.4000	24.4000	+26.098%	16	176	-96.516%
2025-10-27	19.3000	19.3500	19.3000	19.3500	+15.179%	2	177	-95.607%
2025-10-24	16.8000	16.8000	16.8000	16.8000	+0.901%	40	177	-94.940%
2025-10-23	16.6500	16.6500	16.6500	16.6500	+4.981%	1	149	-94.895%
2025-10-22	15.6500	15.9200	15.6500	15.8600	+9.003%	4	148	-94.641%
2025-10-21	14.4000	14.5500	14.4000	14.5500	-0.615%	2	147	-94.158%
2025-10-20	14.4300	14.6400	14.4300	14.6400	-1.148%	2	147	-94.194%
2025-10-16	14.6500	14.8100	14.6500	14.8100	+2.491%	2	147	-94.261%
2025-10-14	14.1500	14.4500	14.1500	14.4500	-2.034%	4	147	-94.118%
2025-10-13	14.7500	14.7500	14.7500	14.7500	-12.202%	1	147	-94.237%
2025-10-06	15.5000	16.8000	15.5000	16.8000	+16.667%	3	147	-94.940%
2025-10-03	14.4000	14.4000	14.4000	14.4000	-0.346%	2	149	-94.097%
2025-09-22	14.3500	14.4500	14.3500	14.4500	+5.861%	2	151	-94.118%
2025-09-19	13.6500	13.6500	13.6000	13.6500	-1.087%	4	151	-93.773%
2025-09-18	13.8000	13.8000	13.8000	13.8000	-1.075%	10	153	-93.841%
2025-09-16	13.9500	13.9500	13.9500	13.9500	+10.364%	1	153	-93.907%
2025-08-29	12.6400	12.6400	12.6400	12.6400	-21.000%	1	153	-93.275%
2025-08-15	16.0000	16.0000	16.0000	16.0000	-11.111%	1	153	-94.688%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+3.746%	10	152	-95.278%
2025-08-12	17.3500	17.3500	17.3500	17.3500	+7.764%	2	142	-95.101%
2025-08-11	16.5000	16.5000	16.1000	16.1000	-2.068%	40	144	-94.720%
2025-08-08	16.3500	16.4400	16.3500	16.4400	-5.409%	5	159	-94.830%
2025-08-01	17.3800	17.3800	17.3800	17.3800	-15.957%	4	154	-95.109%
2025-07-31	20.5500	20.6800	20.5500	20.6800	+41.160%	2	150	-95.890%
2025-07-24	14.6500	14.6500	14.6500	14.6500	+6.545%	2	149	-94.198%
2025-07-22	13.7500	13.7500	13.7500	13.7500	-6.463%	82	151	-93.818%
2025-07-18	14.7000	14.7000	14.7000	14.7000	+5.984%	2	195	-94.218%
2025-07-16	13.4200	13.8700	13.4200	13.8700	+7.104%	2	195	-93.872%
2025-06-27	12.9500	12.9500	12.9500	12.9500	+16.143%	2	193	-93.436%
2025-06-23	11.1500	11.1500	11.1500	11.1500	+21.858%	1	194	-92.377%
2025-06-10	9.1500	9.1500	9.1500	9.1500	+8.284%	1	195	-90.710%
2025-05-29	8.4500	8.4500	8.4500	8.4500	-1.170%	10	196	-89.941%
2025-05-27	8.6000	8.6000	8.5500	8.5500	-3.390%	40	196	-90.058%
2025-05-22	8.8500	8.8500	8.8500	8.8500	+2.312%	1	182	-90.395%
2025-05-19	8.6500	8.6500	8.6500	8.6500	+45.378%	2	182	-90.173%
2025-05-01	6.6500	6.6500	5.9500	5.9500	+98.333%	11	180	-85.714%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-0.662%	20	181	-71.667%
2025-04-29	3.0400	3.0400	3.0200	3.0200	+24.793%	2	181	-71.854%
2025-04-24	2.2000	2.4200	2.2000	2.4200	+36.723%	4	182	-64.876%
2025-04-21	1.6500	1.7800	1.6000	1.7700	-31.128%	10	183	-51.977%
2025-03-31	2.4800	2.5700	2.4800	2.5700	-29.201%	2	183	-66.926%
2025-03-20	3.6300	3.6300	3.6300	3.6300	+5.217%	1	183	-76.584%
2025-03-19	3.4500	3.4500	3.4500	3.4500	-4.959%	1	183	-75.362%
2025-03-18	3.6000	3.6300	3.6000	3.6300	-6.684%	2	184	-76.584%
2025-03-12	4.0500	4.0500	3.8900	3.8900	-22.200%	4	186	-78.149%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-7.407%	1	184	-83.000%
2025-02-27	5.4000	5.4000	5.4000	5.4000	-11.475%	1	183	-84.259%
2025-02-26	6.1000	6.1000	6.1000	6.1000	-20.779%	10	184	-86.066%
2025-02-20	7.7000	7.7000	7.7000	7.7000	+16.667%	10	184	-88.961%
2025-02-13	6.6000	6.6000	6.6000	6.6000	-13.158%	4	186	-87.121%
2025-02-06	7.4500	7.6000	7.4500	7.6000	+3.401%	20	186	-88.816%
2025-02-03	7.1500	7.3500	7.1500	7.3500	-0.676%	51	176	-88.435%
2025-01-30	7.3500	7.4000	7.3500	7.4000	-38.333%	2	165	-88.514%
2025-01-22	12.0000	12.0000	12.0000	12.0000	+28.342%	2	165	-92.917%
2025-01-21	9.3500	9.3500	9.3500	9.3500	-26.724%	1	167	-90.909%
2024-12-24	12.7600	12.7600	12.7600	12.7600	-12.000%	1	167	-93.339%
2024-12-19	14.5000	14.5000	14.5000	14.5000	+33.395%	1	167	-94.138%
2024-11-27	10.8700	10.8700	10.8700	10.8700	+2.547%	2	166	-92.180%
2024-11-12	10.6000	10.6000	10.6000	10.6000	-0.842%	3	166	-91.981%
2024-11-07	10.6900	10.6900	10.6900	10.6900	+17.731%	1	166	-92.049%
2024-11-04	9.6600	9.6600	9.0800	9.0800	-25.878%	3	166	-90.639%
2024-10-28	12.2500	12.2500	12.2500	12.2500	+2.083%	1	166	-93.061%
2024-10-25	12.0000	12.0000	12.0000	12.0000	-0.415%	2	165	-92.917%
2024-09-25	11.9000	12.0500	11.9000	12.0500	-17.296%	2	165	-92.946%
2024-09-19	14.9500	15.0500	14.5700	14.5700	+45.409%	8	166	-94.166%
2024-09-05	10.0800	10.4900	9.9600	10.0200	-3.001%	6	164	-91.517%
2024-09-04	10.3500	10.5600	10.3300	10.3300	-21.742%	3	167	-91.772%
2024-08-22	13.0000	13.2000	13.0000	13.2000	-6.183%	3	166	-93.561%
2024-08-20	14.0700	14.0700	14.0700	14.0700	+18.235%	5	164	-93.959%
2024-08-14	11.8300	11.9000	11.7500	11.9000	+0.253%	4	164	-92.857%
2024-08-13	11.7200	11.8700	11.7200	11.8700	-1.083%	2	165	-92.839%
2024-08-08	11.4500	12.0000	11.4500	12.0000	+9.091%	7	164	-92.917%
2024-08-07	12.2000	12.2000	10.5000	11.0000	-5.498%	21	159	-92.273%
2024-08-06	11.4100	11.8800	11.4000	11.6400	+4.395%	132	151	-92.698%
2024-08-05	10.2900	11.9500	10.2900	11.1500	-13.027%	27	23	-92.377%
2024-08-02	11.8200	12.8200	11.8200	12.8200	-15.658%	2	23	-93.370%
2024-08-01	15.2000	15.2000	15.2000	15.2000	+10.706%	1	23	-94.408%
2024-07-31	14.2000	14.2000	13.7300	13.7300	-6.726%	3	23	-93.809%
2024-07-30	14.7200	14.7200	14.7200	14.7200	-9.471%	2	22	-94.226%
2024-07-26	15.6300	16.2600	15.5000	16.2600	-4.409%	5	20	-94.772%
2024-07-24	17.0100	17.0100	17.0100	17.0100	-14.737%	1	18	-95.003%
2024-07-23	19.9500	19.9500	19.9500	19.9500	+7.374%	9	18	-95.739%
2024-07-18	18.5800	18.5800	18.5800	18.5800	-9.586%	1	27	-95.425%
2024-07-16	21.2400	21.2400	20.4000	20.5500	-9.071%	5	26	-95.864%
2024-07-12	22.6000	22.6000	22.6000	22.6000	-0.441%	2	27	-96.239%
2024-07-11	23.0000	23.0000	21.7000	22.7000	-9.526%	4	26	-96.256%
2024-07-09	25.0900	25.0900	25.0900	25.0900	-0.594%	1	24	-96.612%
2024-07-08	24.7500	25.4500	24.7500	25.2400	+0.799%	7	24	-96.632%
2024-07-05	23.0000	25.7500	23.0000	25.0400	0.000%	32	19	-96.605%