Dark

MSFT20261218C780
MSFT Dec 18 2026 780.00 Call (MSFT261218C00780000)
option OPRA

EOD

Sep 29, 2026

0.07000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	791	0.000%
2026-09-28	0.0500	0.0700	0.0500	0.0700	-30.000%	9	790	0.000%
2026-09-25	0.0900	0.1100	0.0900	0.1000	+11.111%	109	790	-30.000%
2026-09-24	0.0800	0.0900	0.0800	0.0900	+12.500%	9	684	-22.222%
2026-09-23	0.1000	0.1000	0.0800	0.0800	-20.000%	9	680	-12.500%
2026-09-22	0.0900	0.1100	0.0900	0.1000	0.000%	8	672	-30.000%
2026-09-21	0.1000	0.1000	0.0700	0.1000	0.000%	41	668	-30.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	+25.000%	100	635	-30.000%
2026-09-16	0.0800	0.0900	0.0800	0.0800	+60.000%	4	546	-12.500%
2026-09-15	0.0700	0.0700	0.0500	0.0500	-54.545%	14	543	+40.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-31.250%	1	533	-36.364%
2026-09-10	0.1600	0.1600	0.1600	0.1600	+14.286%	1	532	-56.250%
2026-09-09	0.1700	0.1700	0.1400	0.1400	+100.000%	8	532	-50.000%
2026-09-08	0.0500	0.0800	0.0500	0.0700	-12.500%	82	531	0.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-38.462%	1	497	-12.500%
2026-09-03	0.1600	0.1600	0.1300	0.1300	+85.714%	28	497	-46.154%
2026-09-02	0.1900	0.1900	0.0700	0.0700	-74.074%	17	486	0.000%
2026-08-28	0.2200	0.3000	0.2200	0.2700	+107.692%	13	480	-74.074%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-18.750%	1	471	-46.154%
2026-08-26	0.3100	0.3100	0.1600	0.1600	-11.111%	7	470	-56.250%
2026-08-25	0.2500	0.2500	0.1800	0.1800	-37.931%	3	469	-61.111%
2026-08-24	0.2900	0.2900	0.2900	0.2900	+38.095%	3	467	-75.862%
2026-08-21	0.2000	0.3200	0.2000	0.2100	0.000%	3	467	-66.667%
2026-08-20	0.2100	0.2100	0.2100	0.2100	-12.500%	1	466	-66.667%
2026-08-17	0.2000	0.2400	0.1900	0.2400	-7.692%	73	465	-70.833%
2026-08-14	0.2900	0.2900	0.2600	0.2600	+4.000%	2	533	-73.077%
2026-08-13	0.2600	0.3000	0.2500	0.2500	-46.809%	11	535	-72.000%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-9.615%	1	531	-85.106%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-20.000%	1	531	-86.538%
2026-08-07	0.6500	0.6500	0.6500	0.6500	0.000%	3	530	-89.231%
2026-08-06	0.6300	0.6700	0.6100	0.6500	-7.143%	101	527	-89.231%
2026-08-05	0.6700	0.7000	0.6700	0.7000	-7.895%	110	433	-90.000%
2026-08-04	0.4800	0.7600	0.4800	0.7600	+15.152%	163	432	-90.789%
2026-08-03	0.5500	0.6600	0.5300	0.6600	+88.571%	23	586	-89.394%
2026-07-31	0.3700	0.3700	0.3500	0.3500	-10.256%	4	599	-80.000%
2026-07-30	0.3800	0.4500	0.3800	0.3900	0.000%	83	600	-82.051%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+44.444%	1	561	-82.051%
2026-07-28	0.3300	0.3300	0.2700	0.2700	-6.897%	41	561	-74.074%
2026-07-27	0.4500	0.4500	0.2900	0.2900	-14.706%	4	521	-75.862%
2026-07-24	0.4600	0.4600	0.3400	0.3400	-15.000%	3	519	-79.412%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-28.571%	1	520	-82.500%
2026-07-14	0.5600	0.5600	0.5600	0.5600	-13.846%	1	520	-87.500%
2026-07-13	0.6500	0.6500	0.6000	0.6500	+10.169%	6	519	-89.231%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+9.259%	2	514	-88.136%
2026-07-09	0.6800	0.6800	0.5300	0.5400	-23.944%	116	512	-87.037%
2026-07-06	0.7300	0.7300	0.7100	0.7100	-5.333%	2	423	-90.141%
2026-06-30	0.7900	0.7900	0.7500	0.7500	+4.167%	3	423	-90.667%
2026-06-29	0.8400	0.8400	0.7200	0.7200	+2.857%	3	420	-90.278%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	419	-90.000%
2026-06-25	0.6000	0.7200	0.5900	0.7200	+9.091%	44	418	-90.278%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-17.500%	2	374	-89.394%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-18.367%	1	372	-91.250%
2026-06-17	0.9800	0.9800	0.9800	0.9800	-1.010%	4	371	-92.857%
2026-06-16	0.9800	0.9900	0.9800	0.9900	+10.000%	40	371	-92.929%
2026-06-11	0.9600	0.9600	0.8400	0.9000	-6.250%	22	354	-92.222%
2026-06-10	1.0200	1.0200	0.9200	0.9600	-16.522%	9	355	-92.708%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-10.156%	2	355	-93.913%
2026-06-05	1.2600	1.2800	1.2600	1.2800	-11.724%	2	357	-94.531%
2026-06-04	1.4800	1.4800	1.4500	1.4500	-36.404%	20	357	-95.172%
2026-06-01	1.9600	2.2800	1.9600	2.2800	+54.054%	2	357	-96.930%
2026-05-29	1.4500	1.4800	1.4500	1.4800	+42.308%	2	357	-95.270%
2026-05-28	1.0500	1.0500	1.0400	1.0400	+40.541%	4	355	-93.269%
2026-05-27	0.7200	0.7400	0.7200	0.7400	-7.500%	10	355	-90.541%
2026-05-26	0.7800	0.8000	0.7800	0.8000	-1.235%	9	355	-91.250%
2026-05-20	0.8100	0.8100	0.8100	0.8100	-1.220%	5	355	-91.358%
2026-05-19	0.7500	0.8200	0.7500	0.8200	+49.091%	4	359	-91.463%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-1.786%	1	359	-87.273%
2026-05-11	0.5600	0.5600	0.5600	0.5600	-13.846%	3	359	-87.500%
2026-05-08	0.3000	0.6500	0.3000	0.6500	+14.035%	12	355	-89.231%
2026-05-06	0.5700	0.5700	0.5700	0.5700	+14.000%	2	343	-87.719%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-7.407%	1	343	-86.000%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-27.027%	2	343	-87.037%
2026-05-01	0.7000	0.7600	0.7000	0.7400	+17.460%	14	331	-90.541%
2026-04-30	0.6600	0.6600	0.5300	0.6300	-39.423%	53	331	-88.889%
2026-04-29	1.0400	1.0400	1.0400	1.0400	-16.129%	1	378	-93.269%
2026-04-28	1.3000	1.3000	1.2400	1.2400	+3.333%	2	379	-94.355%
2026-04-27	1.2500	1.2500	1.2000	1.2000	+25.000%	2	377	-94.167%
2026-04-24	1.1300	1.1300	0.9600	0.9600	+4.348%	4	376	-92.708%
2026-04-23	0.9800	1.0000	0.9200	0.9200	-17.857%	51	378	-92.391%
2026-04-22	1.0700	1.1200	1.0700	1.1200	+15.464%	3	327	-93.750%
2026-04-21	0.9700	0.9700	0.9700	0.9700	-22.400%	8	335	-92.784%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+12.613%	1	335	-94.400%
2026-04-16	1.1100	1.1100	1.1100	1.1100	-1.770%	5	334	-93.694%
2026-04-15	0.6600	1.1300	0.6600	1.1300	+13.000%	114	329	-93.805%
2026-04-14	1.0500	1.0500	1.0000	1.0000	+51.515%	8	379	-93.000%
2026-04-13	0.6200	0.6600	0.6200	0.6600	+43.478%	8	386	-89.394%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-42.500%	2	379	-84.783%
2026-03-05	0.8600	0.8600	0.8000	0.8000	+3.896%	4	379	-91.250%
2026-03-04	0.7700	0.7700	0.7700	0.7700	-9.412%	1	377	-90.909%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-7.609%	1	376	-91.765%
2026-03-02	0.9200	0.9200	0.9200	0.9200	-5.155%	1	375	-92.391%
2026-02-26	0.9800	0.9800	0.9700	0.9700	+7.778%	93	374	-92.784%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+11.111%	1	379	-92.222%
2026-02-23	0.8100	0.8100	0.8100	0.8100	-8.989%	1	379	-91.358%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-36.879%	1	379	-92.135%
2026-02-10	1.2700	1.4100	1.2700	1.4100	+62.069%	2	380	-95.035%
2026-02-05	0.8900	0.8900	0.8300	0.8700	-8.421%	33	380	-91.954%
2026-02-03	0.9500	0.9500	0.9500	0.9500	-12.037%	1	349	-92.632%
2026-02-02	1.3500	1.3500	1.0600	1.0800	-25.517%	67	349	-93.519%
2026-01-29	1.1100	1.4500	1.1100	1.4500	-41.296%	8	284	-95.172%
2026-01-27	2.2500	2.4700	2.2300	2.4700	+24.121%	3	281	-97.166%
2026-01-23	2.0100	2.0100	1.9900	1.9900	+82.569%	3	281	-96.482%
2026-01-21	1.0900	1.0900	1.0900	1.0900	-14.173%	1	280	-93.578%
2026-01-20	1.2700	1.2700	1.2700	1.2700	-23.494%	1	280	-94.488%
2026-01-14	1.6500	1.6600	1.6500	1.6600	-12.632%	3	279	-95.783%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-10.377%	1	280	-96.316%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+10.995%	2	279	-96.698%
2026-01-05	2.0400	2.0400	1.9100	1.9100	-5.446%	3	274	-96.335%
2026-01-02	2.0200	2.0200	2.0200	2.0200	-15.833%	1	274	-96.535%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-12.088%	1	275	-97.083%
2025-12-24	2.7300	2.7300	2.7300	2.7300	-8.389%	5	271	-97.436%
2025-12-19	2.9900	2.9900	2.9800	2.9800	0.000%	11	271	-97.651%
2025-12-18	2.9800	2.9800	2.9800	2.9800	+12.453%	39	262	-97.651%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-2.574%	72	252	-97.358%
2025-12-16	2.7200	2.7200	2.7200	2.7200	+1.115%	54	180	-97.426%
2025-12-15	2.7500	2.7500	2.6900	2.6900	-30.670%	67	126	-97.398%
2025-12-08	3.8800	3.8800	3.8800	3.8800	+12.464%	15	65	-98.196%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-4.167%	17	50	-97.971%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-7.216%	1	33	-98.056%
2025-12-02	3.7900	3.8800	3.7900	3.8800	+1.305%	2	32	-98.196%
2025-11-26	3.8500	3.8500	3.8300	3.8300	+16.061%	3	33	-98.172%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+12.245%	1	33	-97.879%
2025-11-24	2.8300	2.9400	2.8300	2.9400	-8.125%	2	32	-97.619%
2025-11-21	3.2000	3.2000	3.2000	3.2000	-31.915%	1	30	-97.813%
2025-11-18	4.9000	4.9000	4.7000	4.7000	-22.951%	4	29	-98.511%
2025-11-13	5.7500	6.1000	5.7500	6.1000	+10.909%	2	29	-98.852%
2025-11-06	5.3500	5.5000	5.3500	5.5000	-20.635%	2	29	-98.727%
2025-10-31	6.8000	6.9300	6.8000	6.9300	-3.077%	2	28	-98.990%
2025-10-30	8.1000	8.1000	7.1500	7.1500	-33.488%	12	26	-99.021%
2025-10-29	9.6500	10.7500	9.6500	10.7500	+5.392%	20	19	-99.349%
2025-10-28	10.0000	10.2000	10.0000	10.2000	+75.862%	3	24	-99.314%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+16.000%	12	21	-98.793%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-4.762%	6	9	-98.600%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+1.942%	1	3	-98.667%
2025-09-19	5.1500	5.1500	5.1500	5.1500	+35.884%	1	2	-98.641%
2025-09-11	3.7900	3.7900	3.7900	3.7900	-45.468%	1	1	-98.153%
2025-08-04	6.9500	6.9500	6.9500	6.9500	+5.303%	1	0	-98.993%
2025-08-01	6.6000	6.6000	6.6000	6.6000	0.000%	1	0	-98.939%