Dark

MSFT20261218C690
MSFT Dec 18 2026 690.00 Call (MSFT261218C00690000)
option OPRA

EOD

Sep 29, 2026

0.5100-15.000%(-0.0900)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.5100	0.4500	0.5100	-15.000%	69	6,765	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	-29.412%	1	6,783	-15.000%
2026-09-25	0.8100	0.9100	0.7600	0.8500	+77.083%	15	6,782	-40.000%
2026-09-21	0.4600	0.4800	0.3400	0.4800	+29.730%	15	6,775	+6.250%
2026-09-18	0.3600	0.3800	0.3600	0.3700	-21.277%	8	6,776	+37.838%
2026-09-17	0.4700	0.4700	0.4700	0.4700	-7.843%	1	6,777	+8.511%
2026-09-16	0.6000	0.6100	0.5100	0.5100	-13.559%	4	6,778	0.000%
2026-09-15	0.5600	0.5900	0.5600	0.5900	-9.231%	2	6,778	-13.559%
2026-09-14	0.6100	0.7100	0.6100	0.6500	+10.169%	6	6,776	-21.538%
2026-09-11	0.6100	0.6100	0.5900	0.5900	+3.509%	6	6,776	-13.559%
2026-09-10	0.5700	0.5700	0.5700	0.5700	-1.724%	1	6,772	-10.526%
2026-09-09	0.5900	0.5900	0.5700	0.5800	-3.333%	4	6,772	-12.069%
2026-09-08	0.5700	0.6000	0.5700	0.6000	-48.276%	17	6,771	-15.000%
2026-09-03	1.0200	1.1600	1.0200	1.1600	+100.000%	8	6,770	-56.034%
2026-09-02	0.8300	0.8300	0.5600	0.5800	-53.226%	5,359	6,770	-12.069%
2026-08-31	1.3200	1.3200	1.2200	1.2400	-22.013%	31	1,904	-58.871%
2026-08-28	1.3400	1.5900	1.3400	1.5900	+55.882%	32	1,900	-67.925%
2026-08-27	1.0700	1.0900	1.0200	1.0200	+25.926%	17	1,905	-50.000%
2026-08-26	0.8100	0.8100	0.8100	0.8100	-5.814%	1	1,908	-37.037%
2026-08-25	0.9000	0.9000	0.8600	0.8600	-7.527%	19	1,909	-40.698%
2026-08-24	0.9300	0.9800	0.9000	0.9300	+6.897%	116	1,906	-45.161%
2026-08-21	0.9800	0.9800	0.8600	0.8700	0.000%	141	1,905	-41.379%
2026-08-20	0.8700	0.9300	0.8000	0.8700	-11.224%	1,682	1,910	-41.379%
2026-08-19	0.9700	0.9900	0.9700	0.9800	-3.922%	31	557	-47.959%
2026-08-18	1.0000	1.0300	0.9500	1.0200	+3.030%	18	554	-50.000%
2026-08-17	1.0000	1.0100	0.9300	0.9900	-22.656%	325	555	-48.485%
2026-08-14	1.3300	1.3700	1.2700	1.2800	-10.490%	30	512	-60.156%
2026-08-13	1.3800	1.4400	1.3800	1.4300	-50.690%	32	516	-64.336%
2026-08-10	2.9000	2.9000	2.9000	2.9000	+14.625%	1	507	-82.414%
2026-08-07	2.9500	2.9900	2.5300	2.5300	-3.065%	20	506	-79.842%
2026-08-05	2.6100	2.6100	2.6100	2.6100	-6.115%	1	514	-80.460%
2026-08-04	1.8500	2.7800	1.8500	2.7800	+23.009%	8	514	-81.655%
2026-08-03	2.1400	2.2900	2.1100	2.2600	+94.828%	80	516	-77.434%
2026-07-31	1.1200	1.1600	1.0900	1.1600	-10.769%	6	541	-56.034%
2026-07-30	1.2900	1.3000	1.2500	1.3000	+68.831%	14	545	-60.769%
2026-07-29	0.6500	0.7700	0.6500	0.7700	+8.451%	8	551	-33.766%
2026-07-27	0.6200	0.7700	0.6200	0.7100	-20.225%	5	546	-28.169%
2026-07-24	0.8800	0.8900	0.8800	0.8900	+3.488%	3	547	-42.697%
2026-07-23	0.9800	0.9800	0.7900	0.8600	-9.474%	4	545	-40.698%
2026-07-22	1.2000	1.2000	0.9000	0.9500	-16.667%	8	545	-46.316%
2026-07-21	1.1900	1.2800	1.1400	1.1400	-12.308%	17	543	-55.263%
2026-07-20	1.4300	1.4300	1.3000	1.3000	+5.691%	6	535	-60.769%
2026-07-17	1.2300	1.2300	1.2300	1.2300	-13.380%	6	535	-58.537%
2026-07-16	1.5400	1.5400	1.4200	1.4200	0.000%	11	534	-64.085%
2026-07-15	1.2500	1.4200	1.2500	1.4200	+15.447%	5	542	-64.085%
2026-07-14	1.1700	1.2300	1.1700	1.2300	-9.559%	7	541	-58.537%
2026-07-13	1.3900	1.4000	1.3600	1.3600	+7.937%	13	541	-62.500%
2026-07-10	1.2400	1.3200	1.2200	1.2600	+17.757%	15	539	-59.524%
2026-07-09	1.1100	1.1100	1.0100	1.0700	-37.059%	6	539	-52.336%
2026-07-01	1.7000	1.7000	1.7000	1.7000	-6.593%	1	537	-70.000%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+1.111%	1	537	-71.978%
2026-06-10	1.9200	1.9200	1.8000	1.8000	-25.000%	11	537	-71.667%
2026-06-05	2.4100	2.4100	2.4000	2.4000	-18.367%	6	546	-78.750%
2026-06-04	3.3500	3.3500	2.9400	2.9400	-2.000%	26	546	-82.653%
2026-06-03	3.1500	3.1500	3.0000	3.0000	-24.051%	73	543	-83.000%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-20.040%	112	485	-87.089%
2026-06-01	4.3500	5.0500	4.3500	4.9400	+59.355%	50	377	-89.676%
2026-05-29	3.1500	3.1500	3.1000	3.1000	+37.778%	16	391	-83.548%
2026-05-28	2.2500	2.2500	2.2500	2.2500	+29.310%	19	391	-77.333%
2026-05-26	1.6800	1.7600	1.6800	1.7400	-7.447%	32	391	-70.690%
2026-05-21	1.9200	1.9200	1.8800	1.8800	+5.028%	2	390	-72.872%
2026-05-19	1.7900	1.7900	1.7900	1.7900	-4.278%	10	390	-71.508%
2026-05-18	1.8700	1.8700	1.8700	1.8700	+46.094%	6	391	-72.727%
2026-05-06	1.2800	1.2800	1.2800	1.2800	+15.315%	1	391	-60.156%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-50.000%	1	391	-54.054%
2026-04-29	2.1900	2.2200	2.1900	2.2200	-14.286%	17	391	-77.027%
2026-04-28	2.5900	2.5900	2.5900	2.5900	+23.333%	1	391	-80.309%
2026-04-24	2.1200	2.1200	2.1000	2.1000	+5.528%	4	391	-75.714%
2026-04-23	1.9900	1.9900	1.9900	1.9900	-15.678%	1	390	-74.372%
2026-04-22	2.3800	2.4000	2.3300	2.3600	+7.763%	60	390	-78.390%
2026-04-21	2.2000	2.3000	2.1800	2.1900	-8.750%	237	378	-76.712%
2026-04-17	2.4000	2.4000	2.4000	2.4000	+3.896%	15	378	-78.750%
2026-04-16	2.3100	2.3100	2.3100	2.3100	+22.872%	1	393	-77.922%
2026-04-15	1.8800	1.8800	1.8800	1.8800	0.000%	1	392	-72.872%
2026-04-14	1.8800	1.8800	1.8800	1.8800	+46.875%	1	393	-72.872%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+88.235%	2	392	-60.156%
2026-04-09	0.8500	0.8500	0.6800	0.6800	+4.615%	2	392	-25.000%
2026-04-07	0.6400	0.6500	0.6400	0.6500	-43.478%	199	390	-21.538%
2026-03-19	1.1000	1.1500	1.1000	1.1500	-3.361%	19	193	-55.652%
2026-03-18	1.2000	1.2000	1.1900	1.1900	-24.684%	6	197	-57.143%
2026-03-10	1.5800	1.5800	1.5800	1.5800	-7.059%	2	197	-67.722%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-10.053%	8	199	-70.000%
2026-03-04	1.9700	1.9700	1.8900	1.8900	-1.563%	70	207	-73.016%
2026-03-03	1.9200	1.9200	1.9200	1.9200	-5.882%	1	140	-73.438%
2026-02-13	2.1500	2.1500	2.0400	2.0400	-10.132%	34	123	-75.000%
2026-02-11	2.3800	2.3800	2.1900	2.2700	+17.617%	16	123	-77.533%
2026-02-06	1.9500	1.9500	1.9300	1.9300	-24.016%	2	121	-73.575%
2026-02-02	2.7300	2.7300	2.5400	2.5400	-11.806%	21	119	-79.921%
2026-01-29	3.7500	3.7500	2.8800	2.8800	-58.857%	5	107	-82.292%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+13.821%	2	106	-92.714%
2026-01-27	6.2000	6.2000	6.1500	6.1500	+4.237%	37	104	-91.707%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+76.119%	1	92	-91.356%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+6.349%	1	92	-84.776%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-12.500%	1	91	-83.810%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-14.489%	4	90	-85.833%
2026-01-16	4.2100	4.2100	4.2100	4.2100	-3.440%	1	88	-87.886%
2026-01-14	4.3600	4.3600	4.3600	4.3600	-9.167%	25	88	-88.303%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-29.927%	5	88	-89.375%
2025-12-24	6.8500	6.8500	6.8500	6.8500	+3.474%	6	83	-92.555%
2025-12-23	6.6000	6.6200	6.6000	6.6200	+3.438%	4	83	-92.296%
2025-12-17	6.4000	6.4000	6.4000	6.4000	-1.538%	5	81	-92.031%
2025-12-15	6.4500	6.5000	6.4500	6.5000	-31.507%	10	81	-92.154%
2025-12-08	9.2000	9.4900	9.2000	9.4900	+30.000%	28	88	-94.626%
2025-11-24	7.3000	7.3000	7.3000	7.3000	-25.510%	5	72	-93.014%
2025-11-19	9.7000	9.8000	9.7000	9.8000	-11.712%	4	67	-94.796%
2025-11-18	10.8000	11.1000	10.7500	11.1000	-12.941%	5	67	-95.405%
2025-11-17	12.7500	12.7500	12.7500	12.7500	-1.163%	6	67	-96.000%
2025-11-14	12.9000	12.9000	12.9000	12.9000	-5.839%	1	64	-96.047%
2025-11-13	13.7000	13.7000	13.7000	13.7000	+11.837%	2	64	-96.277%
2025-11-11	12.2500	12.2500	12.2500	12.2500	-3.543%	1	64	-95.837%
2025-11-10	12.9500	12.9500	12.7000	12.7000	+9.013%	2	64	-95.984%
2025-11-07	11.6500	11.6500	11.6500	11.6500	-2.917%	1	64	-95.622%
2025-11-06	12.3000	12.3000	12.0000	12.0000	-10.648%	8	64	-95.750%
2025-11-05	13.4000	13.4300	13.4000	13.4300	-24.508%	4	64	-96.203%
2025-10-30	18.0000	18.0000	17.7900	17.7900	-16.479%	3	66	-97.133%
2025-10-29	21.3400	21.3400	21.3000	21.3000	-4.911%	2	64	-97.606%
2025-10-28	22.0000	22.4000	22.0000	22.4000	+28.000%	3	63	-97.723%
2025-10-27	16.9500	17.5000	16.9500	17.5000	+14.754%	3	67	-97.086%
2025-10-24	15.0500	15.3500	15.0500	15.2500	+1.329%	6	67	-96.656%
2025-10-22	15.0000	15.2500	15.0000	15.0500	+12.734%	13	67	-96.611%
2025-10-21	13.2000	13.3500	13.2000	13.3500	+1.521%	2	66	-96.180%
2025-10-20	12.7000	13.4000	12.7000	13.1500	-2.230%	20	66	-96.122%
2025-10-16	13.4000	13.4500	13.4000	13.4500	+4.264%	2	68	-96.208%
2025-10-15	12.9000	12.9000	12.9000	12.9000	-0.846%	1	68	-96.047%
2025-10-14	12.8500	13.0100	12.8500	13.0100	-13.841%	2	67	-96.080%
2025-10-08	14.8500	15.1000	14.8500	15.1000	+5.373%	2	66	-96.623%
2025-10-06	14.3300	14.3300	14.3300	14.3300	+30.273%	1	66	-96.441%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-9.091%	1	66	-95.364%
2025-09-24	12.1000	12.1000	12.1000	12.1000	+1.681%	2	67	-95.785%
2025-09-17	11.6500	11.9000	11.6500	11.9000	-6.299%	5	65	-95.714%
2025-09-15	12.0700	12.8000	12.0700	12.7000	+27.000%	12	60	-95.984%
2025-08-26	10.0000	10.0000	10.0000	10.0000	-11.504%	3	69	-94.900%
2025-08-22	11.3000	11.3000	11.3000	11.3000	-14.717%	2	69	-95.487%
2025-08-18	13.2500	13.2500	13.2500	13.2500	-5.357%	1	67	-96.151%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-11.950%	1	67	-96.357%
2025-08-12	15.7000	15.9000	15.7000	15.9000	+7.432%	17	66	-96.792%
2025-08-07	14.8000	14.8000	14.8000	14.8000	-7.210%	1	68	-96.554%
2025-08-01	15.9500	15.9500	15.9500	15.9500	-31.692%	1	67	-96.803%
2025-07-31	23.3500	23.3500	23.3500	23.3500	+77.028%	6	66	-97.816%
2025-07-28	12.9700	13.1900	12.9700	13.1900	+14.199%	4	71	-96.133%
2025-07-21	11.5500	11.5500	11.5500	11.5500	+2.667%	4	70	-95.584%
2025-07-08	11.2500	11.2500	11.2500	11.2500	-5.462%	2	67	-95.467%
2025-07-03	11.9000	11.9000	11.9000	11.9000	+10.698%	10	71	-95.714%
2025-07-01	10.8000	10.8000	10.7500	10.7500	-6.926%	6	74	-95.256%
2025-06-27	11.5500	11.5500	11.5500	11.5500	+2.758%	3	74	-95.584%
2025-06-26	10.7800	11.2400	10.7800	11.2400	+9.232%	10	71	-95.463%
2025-06-25	10.2900	10.2900	10.2900	10.2900	+11.605%	18	61	-95.044%
2025-06-12	9.2400	9.2400	9.2200	9.2200	+11.758%	4	52	-94.469%
2025-06-10	8.2500	8.2500	8.2500	8.2500	+8.983%	2	56	-93.818%
2025-06-05	7.5700	7.5700	7.5700	7.5700	-2.949%	12	56	-93.263%
2025-06-03	7.8000	7.8000	7.8000	7.8000	+4.698%	20	56	-93.462%
2025-05-23	7.4000	7.4500	7.4000	7.4500	-5.096%	8	45	-93.154%
2025-05-21	7.8500	7.8500	7.8500	7.8500	+0.641%	2	45	-93.503%
2025-05-19	7.8500	7.8500	7.8000	7.8000	+14.537%	3	44	-93.462%
2025-05-08	6.8100	6.8100	6.8100	6.8100	+11.823%	15	42	-92.511%
2025-05-06	6.0800	6.1100	6.0800	6.0900	+1.669%	18	44	-91.626%
2025-05-05	5.9100	5.9900	5.9100	5.9900	+2.744%	15	58	-91.486%
2025-05-02	5.8300	5.8300	5.8300	5.8300	+169.907%	2	44	-91.252%
2025-04-24	2.0100	2.1600	2.0100	2.1600	-9.244%	4	44	-76.389%
2025-04-09	2.3800	2.3800	2.3800	2.3800	-21.452%	18	44	-78.571%
2025-03-27	3.0300	3.0300	3.0300	3.0300	+1.000%	1	28	-83.168%
2025-03-21	3.0000	3.0000	3.0000	3.0000	-4.762%	4	28	-83.000%
2025-03-20	3.2700	3.2700	3.1500	3.1500	-1.563%	6	28	-83.810%
2025-03-19	3.3000	3.3000	3.2000	3.2000	-11.111%	6	31	-84.063%
2025-03-12	3.6500	3.6500	3.6000	3.6000	-1.370%	2	31	-85.833%
2025-03-10	3.6500	3.6500	3.6500	3.6500	-23.158%	3	31	-86.027%
2025-03-07	4.7500	4.7500	4.7500	4.7500	-4.040%	24	34	-89.263%
2025-02-27	5.1500	5.1500	4.9500	4.9500	-13.158%	26	34	-89.697%
2025-02-14	5.7000	5.7000	5.7000	5.7000	-5.785%	40	39	-91.053%
2025-02-13	6.0000	6.0500	6.0000	6.0500	+1.681%	8	42	-91.570%
2025-02-12	6.1300	6.1300	5.9500	5.9500	-11.852%	5	42	-91.429%
2025-01-30	6.6000	6.7500	6.6000	6.7500	-14.557%	10	44	-92.444%
2025-01-13	7.9000	7.9000	7.9000	7.9000	-17.794%	1	40	-93.544%
2025-01-06	9.6100	9.6100	9.6100	9.6100	-35.933%	11	41	-94.693%
2024-12-16	15.0000	15.0000	15.0000	15.0000	+17.188%	1	30	-96.600%
2024-12-05	11.8000	13.0000	11.8000	12.8000	+47.806%	23	30	-96.016%
2024-11-05	8.6600	8.6600	8.6600	8.6600	-20.550%	10	23	-94.111%
2024-10-23	10.9000	10.9000	10.9000	10.9000	+14.737%	1	13	-95.321%
2024-10-10	9.5000	9.5000	9.5000	9.5000	-12.844%	69	12	-94.632%
2024-09-24	10.9000	10.9000	10.9000	10.9000	-21.129%	69	81	-95.321%
2024-09-19	13.8500	13.9800	13.2500	13.8200	+12.816%	19	18	-96.310%
2024-09-16	12.3000	12.3000	12.2500	12.2500	+18.357%	2	9	-95.837%
2024-09-11	10.4500	10.4500	10.3500	10.3500	+9.524%	2	8	-95.072%
2024-09-05	9.7300	9.7300	9.4500	9.4500	-2.577%	4	7	-94.603%
2024-08-28	9.7000	9.7000	9.7000	9.7000	-21.138%	1	7	-94.742%
2024-08-15	12.3200	12.3500	12.1400	12.3000	+15.819%	6	6	-95.854%
2024-08-07	10.7000	10.7000	10.6200	10.6200	-21.333%	4	4	-95.198%
2024-07-31	13.5000	13.5000	13.5000	13.5000	0.000%	2	2	-96.222%