Dark

MSFT20261218C685
MSFT Dec 18 2026 685.00 Call (MSFT261218C00685000)
option OPRA

EOD

Sep 29, 2026

0.5900-15.714%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4800	0.5900	0.3400	0.5900	-15.714%	5	834	0.000%
2026-09-28	0.7000	0.7000	0.7000	0.7000	-27.083%	2	835	-15.714%
2026-09-25	0.5300	1.0100	0.5300	0.9600	+65.517%	153	833	-38.542%
2026-09-22	0.6800	0.7100	0.5800	0.5800	+7.407%	42	906	+1.724%
2026-09-21	0.4100	0.5400	0.4100	0.5400	+31.707%	5	906	+9.259%
2026-09-18	0.4100	0.4200	0.4000	0.4100	-18.000%	28	907	+43.902%
2026-09-17	0.6300	0.6300	0.4800	0.5000	-5.660%	5	899	+18.000%
2026-09-16	0.7100	0.7100	0.5300	0.5300	-11.667%	6	899	+11.321%
2026-09-15	0.5800	0.6000	0.5800	0.6000	-14.286%	2	897	-1.667%
2026-09-14	0.6100	0.7000	0.6100	0.7000	+25.000%	8	895	-15.714%
2026-09-11	0.7000	0.7000	0.5600	0.5600	-20.000%	9	894	+5.357%
2026-09-09	0.6000	0.7000	0.6000	0.7000	-13.580%	2	894	-15.714%
2026-09-04	0.8400	0.8400	0.8100	0.8100	-37.209%	571	1,152	-27.160%
2026-09-03	1.3500	1.3500	1.2300	1.2900	+74.324%	31	1,152	-54.264%
2026-09-02	0.7400	0.7400	0.7400	0.7400	-37.815%	1	1,152	-20.270%
2026-09-01	1.1900	1.1900	1.1900	1.1900	-16.783%	1	1,152	-50.420%
2026-08-31	1.4300	1.4300	1.4300	1.4300	-16.860%	5	1,152	-58.741%
2026-08-28	1.6200	1.7900	1.6200	1.7200	+45.763%	57	1,153	-65.698%
2026-08-27	1.1800	1.1800	1.1800	1.1800	+15.686%	1	1,098	-50.000%
2026-08-25	0.9500	1.0200	0.9500	1.0200	-2.857%	3	1,098	-42.157%
2026-08-24	1.0000	1.0500	1.0000	1.0500	+8.247%	2	1,098	-43.810%
2026-08-20	1.0200	1.0200	0.9700	0.9700	-11.009%	30	1,097	-39.175%
2026-08-18	1.2100	1.2100	1.0900	1.0900	-33.537%	2	1,097	-45.872%
2026-08-12	1.6600	1.6700	1.6300	1.6400	-35.938%	30	1,097	-64.024%
2026-08-05	2.8000	2.8000	2.5600	2.5600	-5.185%	2	1,097	-76.953%
2026-08-04	2.0000	3.0300	2.0000	2.7000	+14.894%	53	1,096	-78.148%
2026-08-03	1.7800	2.4600	1.7800	2.3500	+71.533%	115	1,147	-74.894%
2026-07-31	1.3700	1.3700	1.3700	1.3700	+5.385%	5	1,090	-56.934%
2026-07-30	1.2900	1.4000	1.2900	1.3000	+80.556%	71	1,095	-54.615%
2026-07-29	0.7200	0.7200	0.7200	0.7200	-10.000%	5	1,126	-18.056%
2026-07-27	0.8200	0.9200	0.7300	0.8000	-3.614%	11	1,121	-26.250%
2026-07-24	0.9500	0.9500	0.8300	0.8300	+15.278%	2	1,122	-28.916%
2026-07-23	1.1600	1.1600	0.7200	0.7200	-30.097%	2	1,122	-18.056%
2026-07-22	1.0600	1.0600	0.9200	1.0300	-7.207%	10	1,122	-42.718%
2026-07-21	1.1800	1.3300	1.1100	1.1100	-28.387%	13	1,119	-46.847%
2026-07-16	1.4900	1.6200	1.4900	1.5500	+14.815%	6	1,112	-61.935%
2026-07-15	1.4400	1.4800	1.3500	1.3500	+4.651%	4	1,113	-56.296%
2026-07-14	1.0300	1.3600	1.0300	1.2900	-8.511%	5	1,110	-54.264%
2026-07-13	1.3200	1.4700	1.3200	1.4100	+4.444%	13	1,109	-58.156%
2026-07-10	1.4000	1.4000	1.2100	1.3500	-0.735%	60	1,112	-56.296%
2026-06-24	1.4500	1.4500	1.3600	1.3600	-36.449%	2	1,058	-56.618%
2026-06-16	2.1400	2.1400	2.1400	2.1400	+8.081%	1	1,058	-72.430%
2026-06-15	1.9800	1.9800	1.9800	1.9800	0.000%	7	1,057	-70.202%
2026-06-11	1.9800	1.9800	1.9800	1.9800	-30.526%	40	1,057	-70.202%
2026-06-05	2.6500	2.8500	2.6500	2.8500	-18.103%	3	1,017	-79.298%
2026-06-04	3.5000	3.5000	3.4800	3.4800	-36.147%	4	1,020	-83.046%
2026-06-01	5.1100	5.4500	5.0300	5.4500	+77.524%	203	1,020	-89.174%
2026-05-29	3.0700	3.0700	3.0700	3.0700	+35.242%	2	1,119	-80.782%
2026-05-28	2.2900	2.3200	2.2700	2.2700	+28.977%	41	1,117	-74.009%
2026-05-27	1.7600	1.7600	1.7600	1.7600	-4.348%	1	1,118	-66.477%
2026-05-26	1.6900	1.8500	1.6900	1.8400	-2.646%	4	1,117	-67.935%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-5.500%	1	1,117	-68.783%
2026-05-21	2.0300	2.0300	1.9600	2.0000	+4.712%	36	1,116	-70.500%
2026-05-20	1.9400	1.9400	1.8900	1.9100	+31.724%	36	1,116	-69.110%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+8.209%	1	1,116	-59.310%
2026-05-12	1.3300	1.3400	1.3300	1.3400	-18.788%	3	1,114	-55.970%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+15.385%	200	1,114	-64.242%
2026-05-06	1.3600	1.4300	1.3600	1.4300	+28.829%	402	988	-58.741%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-28.387%	1	588	-46.847%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-38.247%	1	589	-61.935%
2026-04-27	2.5400	2.5500	2.5000	2.5100	+7.265%	40	588	-76.494%
2026-04-24	2.3100	2.3400	2.3100	2.3400	+1.299%	500	588	-74.786%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-17.500%	1	135	-74.459%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+19.149%	1	135	-78.929%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+97.479%	1	134	-74.894%
2026-04-13	1.0600	1.1900	1.0600	1.1900	+83.077%	2	134	-50.420%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-23.529%	81	134	-9.231%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-40.972%	3	83	-30.588%
2026-03-13	1.5000	1.5000	1.4400	1.4400	-33.333%	10	83	-59.028%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+8.543%	1	73	-72.685%
2026-02-25	1.9900	1.9900	1.9900	1.9900	+23.602%	1	73	-70.352%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-18.687%	1	73	-63.354%
2026-02-17	1.9800	1.9800	1.9800	1.9800	-1.000%	4	73	-70.202%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-16.318%	3	73	-70.500%
2026-02-04	2.3600	2.6000	2.3600	2.3900	+2.575%	18	76	-75.314%
2026-02-03	2.3300	2.3300	2.3300	2.3300	-23.607%	4	79	-74.678%
2026-01-29	4.0500	4.0500	3.0000	3.0500	-8.955%	5	79	-80.656%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-43.220%	1	78	-82.388%
2026-01-07	6.0300	6.0300	5.9000	5.9000	+13.900%	2	77	-90.000%
2026-01-05	5.1800	5.1800	5.1800	5.1800	-39.767%	30	76	-88.610%
2025-12-04	8.6000	8.6000	8.6000	8.6000	-3.044%	35	55	-93.140%
2025-12-03	8.8700	8.8700	8.8700	8.8700	+9.506%	1	90	-93.348%
2025-11-21	8.1000	8.1000	8.1000	8.1000	-21.359%	2	90	-92.716%
2025-11-19	10.0500	10.3000	9.9500	10.3000	-11.588%	4	88	-94.272%
2025-11-18	11.9000	11.9500	11.4000	11.6500	-11.407%	9	86	-94.936%
2025-11-17	13.1500	13.1500	13.1500	13.1500	-9.059%	1	78	-95.513%
2025-11-13	14.4600	14.4600	14.4600	14.4600	+8.722%	1	78	-95.920%
2025-11-10	13.3000	13.3000	13.3000	13.3000	+5.138%	1	79	-95.564%
2025-11-07	12.1500	12.6500	12.1500	12.6500	-2.767%	4	78	-95.336%
2025-11-06	12.9000	13.0100	12.9000	13.0100	-42.939%	11	78	-95.465%
2025-10-28	22.8000	22.8000	22.8000	22.8000	+22.911%	10	76	-97.412%
2025-10-27	18.5500	18.5500	18.5500	18.5500	+14.861%	15	101	-96.819%
2025-10-24	15.8000	16.1500	15.8000	16.1500	+0.311%	12	101	-96.347%
2025-10-22	16.2500	16.2500	16.1000	16.1000	+16.921%	6	101	-96.335%
2025-10-20	13.9300	13.9300	13.7700	13.7700	-3.028%	2	107	-95.715%
2025-10-15	14.2500	14.3500	14.2000	14.2000	+3.273%	3	107	-95.845%
2025-10-14	13.5000	13.7500	13.5000	13.7500	+0.365%	2	107	-95.709%
2025-10-13	13.7000	13.7000	13.7000	13.7000	-13.836%	1	107	-95.693%
2025-10-09	15.9000	15.9000	15.9000	15.9000	-1.548%	1	107	-96.289%
2025-10-08	16.1500	16.1500	16.1500	16.1500	+27.668%	1	108	-96.347%
2025-09-26	12.6500	12.6500	12.6500	12.6500	+21.053%	1	108	-95.336%
2025-09-08	10.4500	10.4500	10.4500	10.4500	-10.684%	1	109	-94.354%
2025-08-25	11.7000	11.7000	11.7000	11.7000	-15.401%	1	108	-94.957%
2025-08-18	13.8300	13.8300	13.8300	13.8300	-11.629%	35	109	-95.734%
2025-08-13	15.6500	15.6500	15.6500	15.6500	-6.006%	5	74	-96.230%
2025-08-11	16.6500	16.6500	16.6500	16.6500	+4.062%	1	74	-96.456%
2025-08-07	16.0000	16.0000	16.0000	16.0000	-2.439%	20	73	-96.313%
2025-08-01	16.4000	16.4000	16.4000	16.4000	-20.773%	15	73	-96.402%
2025-07-31	20.7000	20.7000	20.7000	20.7000	+49.675%	1	73	-97.150%
2025-07-28	13.6200	13.8300	13.6200	13.8300	-3.958%	2	72	-95.734%
2025-07-17	14.4000	14.4000	14.4000	14.4000	+21.008%	1	72	-95.903%
2025-06-26	11.7500	11.9000	11.7500	11.9000	+17.939%	11	96	-95.042%
2025-06-12	9.8700	10.0900	9.8700	10.0900	+49.926%	2	107	-94.153%
2025-05-07	6.7300	6.7300	6.7300	6.7300	+12.167%	10	108	-91.233%
2025-05-01	6.0000	6.0000	6.0000	6.0000	+111.268%	1	108	-90.167%
2025-04-29	2.8800	2.8800	2.8400	2.8400	+29.091%	2	108	-79.225%
2025-04-24	2.0700	2.2000	2.0700	2.2000	+17.021%	2	108	-73.182%
2025-04-22	1.5800	1.8800	1.5800	1.8800	-39.355%	8	108	-68.617%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-6.061%	8	111	-80.968%
2025-03-20	3.3000	3.3000	3.3000	3.3000	-1.493%	4	111	-82.121%
2025-03-19	3.3500	3.3500	3.3500	3.3500	-11.842%	1	111	-82.388%
2025-03-12	3.8000	3.8000	3.8000	3.8000	-20.000%	2	112	-84.474%
2025-03-07	4.7500	4.7500	4.7500	4.7500	-21.488%	2	112	-87.579%
2025-02-24	6.0500	6.0500	6.0500	6.0500	-15.972%	1	112	-90.248%
2025-02-06	7.2000	7.2000	7.2000	7.2000	-38.983%	1	112	-91.806%
2025-01-28	9.6500	11.8000	9.6500	11.8000	+23.560%	200	112	-95.000%
2025-01-27	8.9500	9.5500	8.9500	9.5500	-13.182%	90	72	-93.822%
2025-01-06	11.0000	11.0000	11.0000	11.0000	-26.323%	1	34	-94.636%
2024-12-13	14.9300	14.9300	14.9300	14.9300	+3.681%	10	34	-96.048%
2024-12-09	14.4000	14.4000	14.4000	14.4000	+3.672%	2	34	-95.903%
2024-12-06	13.8900	13.8900	13.8900	13.8900	+3.271%	2	34	-95.752%
2024-12-05	13.5000	13.5500	13.2000	13.4500	+68.125%	26	34	-95.613%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-22.330%	1	24	-92.625%
2024-10-21	10.3000	10.3000	10.3000	10.3000	-9.251%	1	24	-94.272%
2024-09-24	11.3500	11.3500	11.3500	11.3500	-13.359%	2	24	-94.802%
2024-09-20	13.1000	13.1000	13.1000	13.1000	-8.070%	2	24	-95.496%
2024-09-19	14.4000	14.5000	14.2500	14.2500	+7.547%	32	23	-95.860%
2024-09-16	13.2500	13.2500	13.2500	13.2500	+23.256%	3	15	-95.547%
2024-09-10	10.7500	10.7500	10.7500	10.7500	+11.399%	3	18	-94.512%
2024-09-05	11.0100	11.0100	9.6500	9.6500	-17.521%	10	15	-93.886%
2024-08-23	12.0000	12.0000	11.7000	11.7000	-2.500%	4	12	-94.957%
2024-08-22	12.0000	12.0000	12.0000	12.0000	-10.913%	3	10	-95.083%
2024-08-20	13.4700	13.4700	13.4700	13.4700	+6.230%	5	7	-95.620%
2024-08-02	12.6800	12.6800	12.6800	12.6800	-33.263%	2	2	-95.347%
2024-07-17	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-96.895%