Dark

MSFT20261218C760
MSFT Dec 18 2026 760.00 Call (MSFT261218C00760000)
option OPRA

EOD

Sep 29, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	982	0.000%
2026-09-28	0.1500	0.1500	0.0800	0.0800	-38.462%	2	982	0.000%
2026-09-25	0.1200	0.1800	0.1200	0.1300	+30.000%	53	980	-38.462%
2026-09-24	0.0900	0.1000	0.0900	0.1000	+11.111%	9	978	-20.000%
2026-09-23	0.1000	0.1000	0.0900	0.0900	-10.000%	4	973	-11.111%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+25.000%	4	973	-20.000%
2026-09-21	0.0900	0.1000	0.0800	0.0800	-20.000%	19	970	0.000%
2026-09-16	0.0900	0.1000	0.0900	0.1000	+25.000%	2	952	-20.000%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-27.273%	2	952	0.000%
2026-09-14	0.1100	0.1100	0.1100	0.1100	-8.333%	1	950	-27.273%
2026-09-11	0.1300	0.1300	0.1200	0.1200	-29.412%	37	950	-33.333%
2026-09-10	0.1700	0.1700	0.1700	0.1700	+13.333%	1	914	-52.941%
2026-09-09	0.1800	0.1800	0.1500	0.1500	+36.364%	8	913	-46.667%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-50.000%	20	909	-27.273%
2026-09-03	0.2700	0.3000	0.2200	0.2200	+100.000%	14	889	-63.636%
2026-09-02	0.2500	0.2500	0.1100	0.1100	-50.000%	13	889	-27.273%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-43.590%	1	888	-63.636%
2026-08-28	0.3600	0.4000	0.3200	0.3900	+44.444%	30	889	-79.487%
2026-08-26	0.2700	0.2700	0.2700	0.2700	+50.000%	1	889	-70.370%
2026-08-25	0.2200	0.2200	0.1800	0.1800	-10.000%	66	889	-55.556%
2026-08-20	0.2000	0.2300	0.2000	0.2000	-28.571%	279	861	-60.000%
2026-08-19	0.2600	0.2800	0.2600	0.2800	-15.152%	11	760	-71.429%
2026-08-17	0.3800	0.3800	0.3300	0.3300	-13.158%	14	750	-75.758%
2026-08-14	0.4000	0.4000	0.3800	0.3800	0.000%	5	736	-78.947%
2026-08-13	0.4400	0.4400	0.3800	0.3800	-26.923%	4	731	-78.947%
2026-08-12	0.5100	0.5200	0.5000	0.5200	-20.000%	5	727	-84.615%
2026-08-11	0.6800	0.6900	0.6500	0.6500	-14.474%	102	725	-87.692%
2026-08-10	0.7200	0.7600	0.7200	0.7600	-2.564%	515	652	-89.474%
2026-08-07	0.7800	0.7800	0.7800	0.7800	-2.500%	50	309	-89.744%
2026-08-06	0.8000	0.8000	0.8000	0.8000	-16.667%	1	309	-90.000%
2026-08-04	0.6600	1.0200	0.6600	0.9600	+17.073%	19	309	-91.667%
2026-08-03	0.7700	0.8600	0.7400	0.8200	+141.176%	29	308	-90.244%
2026-07-31	0.5300	0.5300	0.3400	0.3400	-39.286%	6	291	-76.471%
2026-07-30	0.9200	0.9200	0.5600	0.5600	+40.000%	4	290	-85.714%
2026-07-28	0.4800	0.4800	0.3400	0.4000	+14.286%	22	293	-80.000%
2026-07-24	0.4400	0.4400	0.3500	0.3500	+6.061%	12	306	-77.143%
2026-07-23	0.4500	0.4500	0.3300	0.3300	-55.405%	2	314	-75.758%
2026-07-17	0.8900	0.8900	0.6600	0.7400	+1.370%	30	314	-89.189%
2026-07-16	0.7300	0.7300	0.7300	0.7300	+2.817%	1	312	-89.041%
2026-07-14	0.7100	0.7100	0.7100	0.7100	+5.970%	1	313	-88.732%
2026-07-09	0.5400	0.6900	0.5400	0.6700	0.000%	8	313	-88.060%
2026-07-08	0.8000	0.8000	0.6300	0.6700	-18.293%	39	312	-88.060%
2026-07-07	0.8200	0.8200	0.8200	0.8200	-18.000%	35	349	-90.244%
2026-07-01	0.6700	1.0000	0.6700	1.0000	+17.647%	3	314	-92.000%
2026-06-30	0.8500	0.8500	0.8500	0.8500	+30.769%	2	314	-90.588%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-33.673%	1	314	-87.692%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-7.547%	1	313	-91.837%
2026-06-22	1.0600	1.0600	1.0600	1.0600	-7.826%	1	312	-92.453%
2026-06-15	1.2500	1.2500	1.1500	1.1500	+1.770%	4	312	-93.043%
2026-06-12	1.1800	1.1800	1.1300	1.1300	+8.654%	2	310	-92.920%
2026-06-11	1.1400	1.1400	1.0300	1.0400	-11.864%	3	308	-92.308%
2026-06-10	1.1800	1.1800	1.1800	1.1800	-7.087%	44	310	-93.220%
2026-06-08	1.2700	1.2700	1.2700	1.2700	-33.854%	1	337	-93.701%
2026-06-04	1.9900	2.0000	1.9200	1.9200	+6.667%	16	337	-95.833%
2026-06-03	2.4300	2.4300	1.8000	1.8000	-17.808%	28	327	-95.556%
2026-06-02	2.3200	2.3200	2.1900	2.1900	-16.730%	54	305	-96.347%
2026-06-01	2.6300	2.6300	2.6300	2.6300	+57.485%	1	278	-96.958%
2026-05-29	1.6700	1.6700	1.6700	1.6700	+34.677%	1	278	-95.210%
2026-05-28	1.2000	1.2400	1.2000	1.2400	+33.333%	26	278	-93.548%
2026-05-19	0.9300	0.9300	0.9300	0.9300	+9.412%	1	302	-91.398%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+39.344%	1	301	-90.588%
2026-05-13	0.6100	0.6100	0.6100	0.6100	+52.500%	1	301	-86.885%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-42.029%	1	301	-80.000%
2026-05-07	0.7200	0.7200	0.6900	0.6900	-2.817%	34	301	-88.406%
2026-05-06	0.7100	0.7100	0.7100	0.7100	+12.698%	3	276	-88.732%
2026-05-05	0.5500	0.6500	0.5300	0.6300	-23.171%	38	276	-87.302%
2026-05-01	0.8600	0.8600	0.8000	0.8200	+30.159%	5	269	-90.244%
2026-04-30	0.8500	0.8500	0.6000	0.6300	-51.538%	8	269	-87.302%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-5.797%	1	266	-93.846%
2026-04-27	1.3400	1.3800	1.3400	1.3800	+15.000%	9	265	-94.203%
2026-04-24	1.2900	1.2900	1.2000	1.2000	+12.150%	2	264	-93.333%
2026-04-23	1.0700	1.0700	1.0700	1.0700	-6.957%	1	265	-92.523%
2026-04-17	1.4100	1.4100	1.1500	1.1500	-10.156%	45	265	-93.043%
2026-04-15	1.2500	1.3000	1.0900	1.2800	+16.364%	24	276	-93.750%
2026-04-14	1.0700	1.1200	1.0700	1.1000	+124.490%	3	286	-92.727%
2026-04-13	0.4900	0.4900	0.4900	0.4900	+40.000%	1	285	-83.673%
2026-04-08	0.3500	0.3500	0.3500	0.3500	0.000%	4	284	-77.143%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+20.690%	1	281	-77.143%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-19.444%	3	280	-72.414%
2026-03-27	0.3600	0.3600	0.3600	0.3600	-10.000%	2	280	-77.778%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-24.528%	2	282	-80.000%
2026-03-23	0.5300	0.5300	0.5300	0.5300	+6.000%	2	282	-84.906%
2026-03-20	0.5600	0.5600	0.5000	0.5000	-13.793%	101	283	-84.000%
2026-03-18	0.5800	0.5800	0.5800	0.5800	-22.667%	1	283	-86.207%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-25.000%	1	283	-89.333%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+16.279%	1	294	-92.000%
2026-03-05	0.8600	0.8600	0.8600	0.8600	-15.686%	2	295	-90.698%
2026-03-03	1.0000	1.0200	1.0000	1.0200	-6.422%	6	297	-92.157%
2026-03-02	1.0900	1.0900	1.0900	1.0900	-2.679%	1	301	-92.661%
2026-02-26	1.1200	1.1200	1.1200	1.1200	+10.891%	1	300	-92.857%
2026-02-25	1.0200	1.0300	1.0100	1.0100	+12.222%	100	234	-92.079%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+5.882%	3	234	-91.111%
2026-02-23	0.8700	0.8700	0.8500	0.8500	-19.048%	2	233	-90.588%
2026-02-18	1.0200	1.0500	1.0200	1.0500	-12.500%	2	234	-92.381%
2026-02-11	1.1900	1.2000	1.1900	1.2000	-14.286%	2	234	-93.333%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+28.440%	1	235	-94.286%
2026-02-05	1.0300	1.0900	1.0300	1.0900	-11.382%	4	235	-92.661%
2026-02-04	1.2500	1.2500	1.2300	1.2300	+5.128%	2	231	-93.496%
2026-02-03	1.1700	1.1700	1.1700	1.1700	-29.940%	20	231	-93.162%
2026-01-29	1.7000	1.7000	1.4500	1.6700	-48.615%	5	251	-95.210%
2026-01-28	3.0000	3.2500	3.0000	3.2500	+6.557%	58	250	-97.538%
2026-01-27	3.0500	3.0500	3.0500	3.0500	+17.308%	3	228	-97.377%
2026-01-23	2.4600	2.6000	2.4600	2.6000	+34.021%	25	225	-96.923%
2026-01-16	2.0400	2.0900	1.9400	1.9400	-3.960%	12	245	-95.876%
2026-01-15	2.0200	2.0200	2.0200	2.0200	-5.607%	10	245	-96.040%
2026-01-13	2.1400	2.1400	2.1400	2.1400	-12.295%	2	255	-96.262%
2026-01-12	2.4400	2.4400	2.4400	2.4400	+1.667%	2	257	-96.721%
2026-01-08	2.3900	2.4000	2.3700	2.4000	-14.894%	66	255	-96.667%
2026-01-07	2.8200	2.8200	2.8200	2.8200	+21.552%	1	227	-97.163%
2026-01-06	2.3000	2.3200	2.3000	2.3200	+1.310%	2	227	-96.552%
2026-01-05	2.3700	2.3700	2.2900	2.2900	-5.761%	33	209	-96.507%
2026-01-02	2.4700	2.4700	2.4300	2.4300	-19.269%	60	209	-96.708%
2025-12-29	3.0100	3.0100	3.0100	3.0100	-7.385%	1	150	-97.342%
2025-12-23	3.2000	3.2500	3.2000	3.2500	-2.985%	3	151	-97.538%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+4.688%	14	150	-97.612%
2025-12-17	3.2300	3.2300	3.2000	3.2000	-1.538%	60	136	-97.500%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-16.667%	28	90	-97.538%
2025-12-12	4.0900	4.0900	3.9000	3.9000	-5.569%	2	67	-97.949%
2025-12-10	4.1300	4.1300	4.1300	4.1300	-14.845%	1	67	-98.063%
2025-12-08	4.7000	4.8500	4.5600	4.8500	+13.054%	5	66	-98.351%
2025-12-04	4.1500	4.2900	4.1500	4.2900	+2.387%	4	70	-98.135%
2025-12-03	4.0100	4.1900	4.0000	4.1900	-10.851%	37	69	-98.091%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+9.302%	1	45	-98.298%
2025-11-26	4.2000	4.3000	4.2000	4.3000	+24.638%	2	44	-98.140%
2025-11-25	3.4500	3.4500	3.4500	3.4500	-4.167%	2	44	-97.681%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-1.370%	1	43	-97.778%
2025-11-21	3.5500	3.6500	3.5500	3.6500	-17.978%	4	43	-97.808%
2025-11-20	4.9000	4.9300	4.4500	4.4500	-21.239%	7	43	-98.202%
2025-11-18	5.7000	5.7000	5.6500	5.6500	-15.038%	2	39	-98.584%
2025-11-10	6.6500	6.6500	6.6500	6.6500	+5.556%	1	38	-98.797%
2025-11-07	6.1000	6.3500	6.1000	6.3000	-1.099%	9	37	-98.730%
2025-11-06	6.4500	6.6500	6.3700	6.3700	-10.909%	11	40	-98.744%
2025-11-05	7.1500	7.1500	7.1500	7.1500	+1.418%	1	38	-98.881%
2025-11-04	7.0500	7.0500	7.0500	7.0500	-29.500%	5	38	-98.865%
2025-10-30	10.1500	10.1500	10.0000	10.0000	-16.597%	4	39	-99.200%
2025-10-28	11.8500	11.9900	10.4500	11.9900	+31.038%	7	41	-99.333%
2025-10-27	9.2500	9.2500	9.1500	9.1500	+22.000%	12	49	-99.126%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+2.319%	1	49	-98.933%
2025-10-07	7.8500	7.8500	7.3300	7.3300	-6.624%	7	50	-98.909%
2025-10-06	7.6700	7.8500	7.6700	7.8500	+18.045%	2	45	-98.981%
2025-10-03	6.6500	6.6500	6.6500	6.6500	+9.016%	1	44	-98.797%
2025-10-01	6.1000	6.1000	6.1000	6.1000	-0.813%	1	43	-98.689%
2025-09-30	5.8000	6.1500	5.8000	6.1500	+12.431%	2	43	-98.699%
2025-09-25	5.4700	5.4700	5.4700	5.4700	-11.057%	1	42	-98.537%
2025-09-23	6.1500	6.1500	6.1500	6.1500	+1.653%	1	41	-98.699%
2025-09-18	6.0500	6.0500	6.0500	6.0500	+34.444%	1	40	-98.678%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-9.091%	2	40	-98.222%
2025-09-04	4.9500	4.9500	4.9500	4.9500	-2.941%	1	38	-98.384%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-34.615%	1	39	-98.431%
2025-08-12	7.8000	7.8000	7.8000	7.8000	-14.286%	1	39	-98.974%
2025-08-04	9.1000	9.1000	9.1000	9.1000	+12.624%	1	38	-99.121%
2025-08-01	8.0800	8.0800	8.0800	8.0800	-14.407%	1	38	-99.010%
2025-07-31	11.1800	11.1800	9.3500	9.4400	+42.383%	4	39	-99.153%
2025-07-30	6.6300	6.6300	6.6300	6.6300	+4.574%	10	36	-98.793%
2025-07-29	6.9500	7.0000	6.3400	6.3400	-2.462%	12	36	-98.738%
2025-07-28	6.7500	6.7600	6.5000	6.5000	0.000%	3	25	-98.769%
2025-07-25	6.5000	6.5000	6.5000	6.5000	+5.348%	1	24	-98.769%
2025-07-24	6.1700	6.1700	6.1700	6.1700	+11.171%	1	23	-98.703%
2025-07-23	5.7500	5.7500	5.5500	5.5500	-7.346%	2	24	-98.559%
2025-07-22	5.9900	5.9900	5.9900	5.9900	-3.387%	1	22	-98.664%
2025-07-21	6.2500	6.2500	6.2000	6.2000	0.000%	25	21	-98.710%