Dark

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

EOD

Aug 3, 2026

2.35+71.533%(+0.98)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.7800	2.4600	1.7800	2.3500	+71.533%	115	1,147	0.000%
2026-07-31	1.3700	1.3700	1.3700	1.3700	+5.385%	5	1,090	+71.533%
2026-07-30	1.2900	1.4000	1.2900	1.3000	+80.556%	71	1,095	+80.769%
2026-07-29	0.7200	0.7200	0.7200	0.7200	-10.000%	5	1,126	+226.389%
2026-07-27	0.8200	0.9200	0.7300	0.8000	-3.614%	11	1,121	+193.750%
2026-07-24	0.9500	0.9500	0.8300	0.8300	+15.278%	2	1,122	+183.133%
2026-07-23	1.1600	1.1600	0.7200	0.7200	-30.097%	2	1,122	+226.389%
2026-07-22	1.0600	1.0600	0.9200	1.0300	-7.207%	10	1,122	+128.155%
2026-07-21	1.1800	1.3300	1.1100	1.1100	-28.387%	13	1,119	+111.712%
2026-07-16	1.4900	1.6200	1.4900	1.5500	+14.815%	6	1,112	+51.613%
2026-07-15	1.4400	1.4800	1.3500	1.3500	+4.651%	4	1,113	+74.074%
2026-07-14	1.0300	1.3600	1.0300	1.2900	-8.511%	5	1,110	+82.171%
2026-07-13	1.3200	1.4700	1.3200	1.4100	+4.444%	13	1,109	+66.667%
2026-07-10	1.4000	1.4000	1.2100	1.3500	-0.735%	60	1,112	+74.074%
2026-06-24	1.4500	1.4500	1.3600	1.3600	-36.449%	2	1,058	+72.794%
2026-06-16	2.1400	2.1400	2.1400	2.1400	+8.081%	1	1,058	+9.813%
2026-06-15	1.9800	1.9800	1.9800	1.9800	0.000%	7	1,057	+18.687%
2026-06-11	1.9800	1.9800	1.9800	1.9800	-30.526%	40	1,057	+18.687%
2026-06-05	2.6500	2.8500	2.6500	2.8500	-18.103%	3	1,017	-17.544%
2026-06-04	3.5000	3.5000	3.4800	3.4800	-36.147%	4	1,020	-32.471%
2026-06-01	5.1100	5.4500	5.0300	5.4500	+77.524%	203	1,020	-56.881%
2026-05-29	3.0700	3.0700	3.0700	3.0700	+35.242%	2	1,119	-23.453%
2026-05-28	2.2900	2.3200	2.2700	2.2700	+28.977%	41	1,117	+3.524%
2026-05-27	1.7600	1.7600	1.7600	1.7600	-4.348%	1	1,118	+33.523%
2026-05-26	1.6900	1.8500	1.6900	1.8400	-2.646%	4	1,117	+27.717%
2026-05-22	1.8900	1.8900	1.8900	1.8900	-5.500%	1	1,117	+24.339%
2026-05-21	2.0300	2.0300	1.9600	2.0000	+4.712%	36	1,116	+17.500%
2026-05-20	1.9400	1.9400	1.8900	1.9100	+31.724%	36	1,116	+23.037%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+8.209%	1	1,116	+62.069%
2026-05-12	1.3300	1.3400	1.3300	1.3400	-18.788%	3	1,114	+75.373%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+15.385%	200	1,114	+42.424%
2026-05-06	1.3600	1.4300	1.3600	1.4300	+28.829%	402	988	+64.336%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-28.387%	1	588	+111.712%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-38.247%	1	589	+51.613%
2026-04-27	2.5400	2.5500	2.5000	2.5100	+7.265%	40	588	-6.375%
2026-04-24	2.3100	2.3400	2.3100	2.3400	+1.299%	500	588	+0.427%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-17.500%	1	135	+1.732%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+19.149%	1	135	-16.071%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+97.479%	1	134	0.000%
2026-04-13	1.0600	1.1900	1.0600	1.1900	+83.077%	2	134	+97.479%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-23.529%	81	134	+261.538%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-40.972%	3	83	+176.471%
2026-03-13	1.5000	1.5000	1.4400	1.4400	-33.333%	10	83	+63.194%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+8.543%	1	73	+8.796%
2026-02-25	1.9900	1.9900	1.9900	1.9900	+23.602%	1	73	+18.090%
2026-02-23	1.6100	1.6100	1.6100	1.6100	-18.687%	1	73	+45.963%
2026-02-17	1.9800	1.9800	1.9800	1.9800	-1.000%	4	73	+18.687%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-16.318%	3	73	+17.500%
2026-02-04	2.3600	2.6000	2.3600	2.3900	+2.575%	18	76	-1.674%
2026-02-03	2.3300	2.3300	2.3300	2.3300	-23.607%	4	79	+0.858%
2026-01-29	4.0500	4.0500	3.0000	3.0500	-8.955%	5	79	-22.951%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-43.220%	1	78	-29.851%
2026-01-07	6.0300	6.0300	5.9000	5.9000	+13.900%	2	77	-60.169%
2026-01-05	5.1800	5.1800	5.1800	5.1800	-39.767%	30	76	-54.633%
2025-12-04	8.6000	8.6000	8.6000	8.6000	-3.044%	35	55	-72.674%
2025-12-03	8.8700	8.8700	8.8700	8.8700	+9.506%	1	90	-73.506%
2025-11-21	8.1000	8.1000	8.1000	8.1000	-21.359%	2	90	-70.988%
2025-11-19	10.0500	10.3000	9.9500	10.3000	-11.588%	4	88	-77.184%
2025-11-18	11.9000	11.9500	11.4000	11.6500	-11.407%	9	86	-79.828%
2025-11-17	13.1500	13.1500	13.1500	13.1500	-9.059%	1	78	-82.129%
2025-11-13	14.4600	14.4600	14.4600	14.4600	+8.722%	1	78	-83.748%
2025-11-10	13.3000	13.3000	13.3000	13.3000	+5.138%	1	79	-82.331%
2025-11-07	12.1500	12.6500	12.1500	12.6500	-2.767%	4	78	-81.423%
2025-11-06	12.9000	13.0100	12.9000	13.0100	-42.939%	11	78	-81.937%
2025-10-28	22.8000	22.8000	22.8000	22.8000	+22.911%	10	76	-89.693%
2025-10-27	18.5500	18.5500	18.5500	18.5500	+14.861%	15	101	-87.332%
2025-10-24	15.8000	16.1500	15.8000	16.1500	+0.311%	12	101	-85.449%
2025-10-22	16.2500	16.2500	16.1000	16.1000	+16.921%	6	101	-85.404%
2025-10-20	13.9300	13.9300	13.7700	13.7700	-3.028%	2	107	-82.934%
2025-10-15	14.2500	14.3500	14.2000	14.2000	+3.273%	3	107	-83.451%
2025-10-14	13.5000	13.7500	13.5000	13.7500	+0.365%	2	107	-82.909%
2025-10-13	13.7000	13.7000	13.7000	13.7000	-13.836%	1	107	-82.847%
2025-10-09	15.9000	15.9000	15.9000	15.9000	-1.548%	1	107	-85.220%
2025-10-08	16.1500	16.1500	16.1500	16.1500	+27.668%	1	108	-85.449%
2025-09-26	12.6500	12.6500	12.6500	12.6500	+21.053%	1	108	-81.423%
2025-09-08	10.4500	10.4500	10.4500	10.4500	-10.684%	1	109	-77.512%
2025-08-25	11.7000	11.7000	11.7000	11.7000	-15.401%	1	108	-79.915%
2025-08-18	13.8300	13.8300	13.8300	13.8300	-11.629%	35	109	-83.008%
2025-08-13	15.6500	15.6500	15.6500	15.6500	-6.006%	5	74	-84.984%
2025-08-11	16.6500	16.6500	16.6500	16.6500	+4.062%	1	74	-85.886%
2025-08-07	16.0000	16.0000	16.0000	16.0000	-2.439%	20	73	-85.313%
2025-08-01	16.4000	16.4000	16.4000	16.4000	-20.773%	15	73	-85.671%
2025-07-31	20.7000	20.7000	20.7000	20.7000	+49.675%	1	73	-88.647%
2025-07-28	13.6200	13.8300	13.6200	13.8300	-3.958%	2	72	-83.008%
2025-07-17	14.4000	14.4000	14.4000	14.4000	+21.008%	1	72	-83.681%
2025-06-26	11.7500	11.9000	11.7500	11.9000	+17.939%	11	96	-80.252%
2025-06-12	9.8700	10.0900	9.8700	10.0900	+49.926%	2	107	-76.710%
2025-05-07	6.7300	6.7300	6.7300	6.7300	+12.167%	10	108	-65.082%
2025-05-01	6.0000	6.0000	6.0000	6.0000	+111.268%	1	108	-60.833%
2025-04-29	2.8800	2.8800	2.8400	2.8400	+29.091%	2	108	-17.254%
2025-04-24	2.0700	2.2000	2.0700	2.2000	+17.021%	2	108	+6.818%
2025-04-22	1.5800	1.8800	1.5800	1.8800	-39.355%	8	108	+25.000%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-6.061%	8	111	-24.194%
2025-03-20	3.3000	3.3000	3.3000	3.3000	-1.493%	4	111	-28.788%
2025-03-19	3.3500	3.3500	3.3500	3.3500	-11.842%	1	111	-29.851%
2025-03-12	3.8000	3.8000	3.8000	3.8000	-20.000%	2	112	-38.158%
2025-03-07	4.7500	4.7500	4.7500	4.7500	-21.488%	2	112	-50.526%
2025-02-24	6.0500	6.0500	6.0500	6.0500	-15.972%	1	112	-61.157%
2025-02-06	7.2000	7.2000	7.2000	7.2000	-38.983%	1	112	-67.361%
2025-01-28	9.6500	11.8000	9.6500	11.8000	+23.560%	200	112	-80.085%
2025-01-27	8.9500	9.5500	8.9500	9.5500	-13.182%	90	72	-75.393%
2025-01-06	11.0000	11.0000	11.0000	11.0000	-26.323%	1	34	-78.636%
2024-12-13	14.9300	14.9300	14.9300	14.9300	+3.681%	10	34	-84.260%
2024-12-09	14.4000	14.4000	14.4000	14.4000	+3.672%	2	34	-83.681%
2024-12-06	13.8900	13.8900	13.8900	13.8900	+3.271%	2	34	-83.081%
2024-12-05	13.5000	13.5500	13.2000	13.4500	+68.125%	26	34	-82.528%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-22.330%	1	24	-70.625%
2024-10-21	10.3000	10.3000	10.3000	10.3000	-9.251%	1	24	-77.184%
2024-09-24	11.3500	11.3500	11.3500	11.3500	-13.359%	2	24	-79.295%
2024-09-20	13.1000	13.1000	13.1000	13.1000	-8.070%	2	24	-82.061%
2024-09-19	14.4000	14.5000	14.2500	14.2500	+7.547%	32	23	-83.509%
2024-09-16	13.2500	13.2500	13.2500	13.2500	+23.256%	3	15	-82.264%
2024-09-10	10.7500	10.7500	10.7500	10.7500	+11.399%	3	18	-78.140%
2024-09-05	11.0100	11.0100	9.6500	9.6500	-17.521%	10	15	-75.648%
2024-08-23	12.0000	12.0000	11.7000	11.7000	-2.500%	4	12	-79.915%
2024-08-22	12.0000	12.0000	12.0000	12.0000	-10.913%	3	10	-80.417%
2024-08-20	13.4700	13.4700	13.4700	13.4700	+6.230%	5	7	-82.554%
2024-08-02	12.6800	12.6800	12.6800	12.6800	-33.263%	2	2	-81.467%
2024-07-17	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-87.632%