Dark

MSFT20261218C720
MSFT Dec 18 2026 720.00 Call (MSFT261218C00720000)
option OPRA

EOD

Sep 28, 2026

0.3000-30.233%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.3000	0.3000	-30.233%	10	2,304	0.000%
2026-09-25	0.4300	0.4300	0.3600	0.4300	+115.000%	11	2,314	-30.233%
2026-09-24	0.2000	0.2000	0.2000	0.2000	-39.394%	4	2,314	+50.000%
2026-09-23	0.3400	0.3400	0.3300	0.3300	+57.143%	13	2,318	-9.091%
2026-09-21	0.2000	0.2100	0.2000	0.2100	-12.500%	2	2,318	+42.857%
2026-09-17	0.2500	0.2500	0.2400	0.2400	-7.692%	20	2,318	+25.000%
2026-09-14	0.2600	0.2600	0.2600	0.2600	-10.345%	10	2,318	+15.385%
2026-09-11	0.3000	0.3000	0.2400	0.2900	+1,350.000%	4	2,308	+3.448%
2026-09-09	0.0200	0.0200	0.0200	0.0200	-96.154%	1	2,308	+1,400.000%
2026-09-03	0.5500	0.5500	0.5200	0.5200	+79.310%	3	2,308	-42.308%
2026-09-02	0.2900	0.2900	0.2900	0.2900	-39.583%	1	2,306	+3.448%
2026-09-01	0.5200	0.5600	0.4800	0.4800	-22.581%	4	2,307	-37.500%
2026-08-31	0.6200	0.6200	0.6200	0.6200	-25.301%	2	2,305	-51.613%
2026-08-28	0.7500	0.8400	0.7500	0.8300	+66.000%	14	2,307	-63.855%
2026-08-26	0.5000	0.5000	0.5000	0.5000	+85.185%	1	2,304	-40.000%
2026-08-24	0.2700	0.2700	0.2700	0.2700	-6.897%	3	2,304	+11.111%
2026-08-21	0.5000	0.5200	0.2900	0.2900	-59.722%	6	2,307	+3.448%
2026-08-19	0.7000	0.7300	0.6800	0.7200	+24.138%	82	2,308	-58.333%
2026-08-17	0.6000	0.6000	0.5500	0.5800	-17.143%	32	2,314	-48.276%
2026-08-14	0.7700	0.7700	0.6400	0.7000	-12.500%	2,003	2,317	-57.143%
2026-08-13	0.8000	0.8000	0.8000	0.8000	-38.462%	3	320	-62.500%
2026-08-11	1.3000	1.3000	1.3000	1.3000	-22.156%	78	320	-76.923%
2026-08-07	1.6700	1.6700	1.6700	1.6700	+4.375%	6	331	-82.036%
2026-08-06	1.6000	1.6000	1.6000	1.6000	-3.030%	10	337	-81.250%
2026-08-05	1.6500	1.6500	1.6500	1.6500	-6.780%	1	327	-81.818%
2026-08-04	1.7700	1.7700	1.7700	1.7700	+26.429%	1	327	-83.051%
2026-08-03	1.4100	1.4100	1.2900	1.4000	+81.818%	3	326	-78.571%
2026-07-31	0.7800	0.7800	0.7700	0.7700	-4.938%	2	326	-61.039%
2026-07-30	0.6300	0.9200	0.6300	0.8100	+47.273%	379	326	-62.963%
2026-07-28	0.6100	0.6100	0.5500	0.5500	-12.698%	4	374	-45.455%
2026-07-24	0.6300	0.6300	0.6300	0.6300	-40.000%	10	378	-52.381%
2026-07-20	0.7200	1.0500	0.7200	1.0500	-11.017%	18	388	-71.429%
2026-07-16	0.9600	1.2300	0.9600	1.1800	+29.670%	8	378	-74.576%
2026-07-14	0.8200	1.0200	0.8100	0.9100	-13.333%	8	375	-67.033%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+11.702%	21	377	-71.429%
2026-07-10	0.9400	0.9400	0.9400	0.9400	+11.905%	2	387	-68.085%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-15.152%	1	389	-64.286%
2026-07-08	0.9900	0.9900	0.9900	0.9900	-11.607%	1	389	-69.697%
2026-07-06	1.1200	1.1200	1.1200	1.1200	+1.818%	1	388	-73.214%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-3.509%	1	389	-72.727%
2026-06-26	1.1400	1.1400	1.1400	1.1400	-1.724%	1	388	-73.684%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-16.547%	1	388	-74.138%
2026-06-17	1.3900	1.3900	1.3900	1.3900	-15.758%	1	389	-78.417%
2026-06-15	1.6500	1.6500	1.6500	1.6500	+17.857%	1	389	-81.818%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-6.667%	1	388	-78.571%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-42.085%	1	388	-80.000%
2026-06-04	2.6400	2.6400	2.5900	2.5900	+1.969%	2	389	-88.417%
2026-06-03	2.6500	2.6600	2.4700	2.5400	-33.333%	13	388	-88.189%
2026-06-01	3.8100	3.8100	3.8100	3.8100	+63.519%	1	385	-92.126%
2026-05-29	2.3900	2.4000	2.3000	2.3300	+46.541%	43	385	-87.124%
2026-05-28	1.6600	1.7500	1.5900	1.5900	+32.500%	54	384	-81.132%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-17.241%	1	382	-75.000%
2026-05-21	1.4500	1.4500	1.4500	1.4500	+10.687%	6	382	-79.310%
2026-05-19	1.5600	1.5600	1.2500	1.3100	+79.452%	18	382	-77.099%
2026-05-11	0.7300	0.7300	0.7300	0.7300	-22.340%	1	366	-58.904%
2026-05-06	0.9400	0.9400	0.9400	0.9400	+4.444%	15	366	-68.085%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-10.891%	2	374	-66.667%
2026-05-04	1.0100	1.0100	1.0100	1.0100	-15.833%	15	374	-70.297%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-27.273%	1	373	-75.000%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-7.303%	1	373	-81.818%
2026-04-16	1.7800	1.7800	1.7800	1.7800	+4.094%	1	374	-83.146%
2026-04-15	1.4000	1.7100	1.4000	1.7100	+21.277%	38	375	-82.456%
2026-04-14	1.4100	1.4100	1.4100	1.4100	+187.755%	1	374	-78.723%
2026-04-06	0.4900	0.4900	0.4900	0.4900	+2.083%	9	374	-38.776%
2026-03-27	0.4800	0.4800	0.4800	0.4800	-20.000%	4	365	-37.500%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-27.711%	1	365	-50.000%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-17.822%	3	365	-63.855%
2026-03-13	1.0200	1.0200	1.0100	1.0100	-9.821%	3	367	-70.297%
2026-03-10	1.1200	1.1200	1.1200	1.1200	-21.678%	3	366	-73.214%
2026-03-06	1.6600	1.6600	1.4300	1.4300	-4.027%	34	366	-79.021%
2026-03-04	1.5500	1.5500	1.4900	1.4900	-2.614%	2	364	-79.866%
2026-03-03	1.5300	1.5300	1.5300	1.5300	-3.774%	10	365	-80.392%
2026-02-27	1.5900	1.5900	1.5900	1.5900	+15.217%	1	365	-81.132%
2026-02-24	1.1900	1.3800	1.1900	1.3800	+12.195%	5	364	-78.261%
2026-02-23	1.2300	1.2300	1.2300	1.2300	-10.870%	1	366	-75.610%
2026-02-17	1.4300	1.5400	1.3800	1.3800	-14.815%	15	367	-78.261%
2026-02-12	1.7200	1.7200	1.6200	1.6200	-18.593%	11	357	-81.481%
2026-02-09	1.9800	1.9900	1.9800	1.9900	+34.459%	3	347	-84.925%
2026-02-06	1.4800	1.4800	1.4800	1.4800	+2.069%	1	349	-79.730%
2026-02-05	1.4600	1.4800	1.4500	1.4500	-18.994%	20	349	-79.310%
2026-02-04	1.7900	1.7900	1.7900	1.7900	+11.875%	1	329	-83.240%
2026-02-03	1.7100	1.7100	1.5900	1.6000	-15.789%	38	330	-81.250%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-16.667%	2	316	-84.211%
2026-01-30	2.3800	2.3800	2.2800	2.2800	-9.524%	3	316	-86.842%
2026-01-29	2.3300	2.5200	2.1000	2.5200	-49.296%	48	315	-88.095%
2026-01-28	4.9500	4.9700	4.9500	4.9700	+8.515%	12	281	-93.964%
2026-01-27	4.3500	4.5800	4.3500	4.5800	+11.980%	3	269	-93.450%
2026-01-26	4.0900	4.0900	4.0900	4.0900	+2.250%	2	267	-92.665%
2026-01-23	3.6500	4.0000	3.6500	4.0000	+66.667%	3	267	-92.500%
2026-01-22	2.4000	2.4000	2.4000	2.4000	+4.348%	1	265	-87.500%
2026-01-21	2.3300	2.3300	2.3000	2.3000	-11.197%	2	264	-86.957%
2026-01-20	2.5900	2.5900	2.5900	2.5900	-10.997%	1	263	-88.417%
2026-01-16	3.0700	3.0700	2.9100	2.9100	-2.676%	13	258	-89.691%
2026-01-14	3.2100	3.2100	2.9900	2.9900	-19.189%	6	258	-89.967%
2026-01-09	3.7000	3.7000	3.7000	3.7000	+4.225%	1	261	-91.892%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-2.204%	1	260	-91.549%
2026-01-02	3.9500	4.0500	3.6000	3.6300	-16.934%	45	260	-91.736%
2025-12-31	4.3700	4.3700	4.3700	4.3700	-0.682%	5	248	-93.135%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-3.297%	1	248	-93.182%
2025-12-29	4.5500	4.5500	4.5500	4.5500	-5.208%	1	247	-93.407%
2025-12-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	248	-93.750%
2025-12-22	5.0000	5.0000	4.9000	4.9000	+1.031%	2	248	-93.878%
2025-12-18	4.8500	4.8500	4.8500	4.8500	-1.020%	1	249	-93.814%
2025-12-15	5.5400	5.5400	4.8500	4.9000	-30.496%	20	249	-93.878%
2025-12-09	7.0500	7.0500	7.0500	7.0500	-0.142%	2	236	-95.745%
2025-12-08	7.0600	7.0600	7.0600	7.0600	+15.738%	29	234	-95.751%
2025-12-03	6.1000	6.1000	6.1000	6.1000	+6.087%	50	205	-95.082%
2025-11-25	5.6500	5.7500	5.6500	5.7500	+10.577%	3	155	-94.783%
2025-11-24	5.4500	5.4500	5.1000	5.2000	-8.772%	12	154	-94.231%
2025-11-21	5.8000	5.8000	5.5500	5.7000	-14.671%	6	159	-94.737%
2025-11-20	6.6800	6.6800	6.6800	6.6800	-6.573%	1	159	-95.509%
2025-11-19	7.1900	7.2000	7.1500	7.1500	-13.855%	15	160	-95.804%
2025-11-18	8.3000	8.6000	8.3000	8.3000	-17.577%	117	163	-96.386%
2025-11-17	10.0700	10.0700	10.0700	10.0700	+4.352%	1	47	-97.021%
2025-11-14	9.6500	9.6500	9.6500	9.6500	-5.392%	1	46	-96.891%
2025-11-12	9.0600	10.2000	9.0600	10.2000	+6.250%	4	45	-97.059%
2025-11-10	9.6500	9.6500	9.6000	9.6000	+4.918%	6	42	-96.875%
2025-11-07	8.9800	9.2000	8.8500	9.1500	-3.277%	11	41	-96.721%
2025-11-06	9.3000	9.4600	9.3000	9.4600	-6.798%	39	35	-96.829%
2025-11-05	10.2500	10.2500	10.1500	10.1500	-5.405%	39	70	-97.044%
2025-11-03	10.7300	10.7300	10.7300	10.7300	-10.583%	1	34	-97.204%
2025-10-30	13.5000	13.5000	12.0000	12.0000	-26.829%	7	34	-97.500%
2025-10-28	16.7000	16.8500	15.7000	16.4000	+24.242%	12	31	-98.171%
2025-10-27	12.5800	13.4500	12.5800	13.2000	+15.284%	11	32	-97.727%
2025-10-24	11.6500	11.7000	11.2000	11.4500	+0.527%	8	32	-97.380%
2025-10-23	11.0000	11.5000	11.0000	11.3900	+1.244%	7	31	-97.366%
2025-10-22	11.3500	11.3500	11.2500	11.2500	+19.936%	2	28	-97.333%
2025-10-16	9.3800	9.3800	9.3800	9.3800	-7.129%	1	27	-96.802%
2025-10-10	11.1000	11.1500	10.1000	10.1000	-9.417%	3	27	-97.030%
2025-10-08	11.1500	11.1500	11.1500	11.1500	-4.292%	1	26	-97.309%
2025-10-07	11.6500	11.6500	11.6500	11.6500	+26.630%	1	26	-97.425%
2025-10-02	9.7200	9.7200	9.2000	9.2000	-5.738%	2	26	-96.739%
2025-10-01	9.7600	9.7600	9.7600	9.7600	+7.253%	1	25	-96.926%
2025-09-30	9.1000	9.1000	9.1000	9.1000	-6.858%	2	24	-96.703%
2025-09-22	9.7000	9.8200	9.7000	9.7700	+32.925%	8	22	-96.929%
2025-09-10	7.1000	7.3500	7.1000	7.3500	-12.081%	7	22	-95.918%
2025-08-29	8.3600	8.3600	8.3600	8.3600	+5.689%	1	16	-96.411%
2025-08-27	7.9100	7.9100	7.9100	7.9100	+0.764%	1	16	-96.207%
2025-08-22	7.8500	7.8500	7.8500	7.8500	-30.837%	1	15	-96.178%
2025-08-08	11.3500	11.3500	11.3500	11.3500	-2.991%	1	15	-97.357%
2025-08-06	11.9500	11.9500	11.7000	11.7000	-15.033%	2	14	-97.436%
2025-08-04	13.5500	13.7700	13.0000	13.7700	+17.692%	11	14	-97.821%
2025-08-01	11.7000	11.7000	11.7000	11.7000	-16.429%	1	3	-97.436%
2025-07-31	14.0000	14.0000	14.0000	14.0000	0.000%	3	3	-97.857%