Dark

MSFT20261016C340
MSFT Oct 16 2026 340.00 Call (MSFT261016C00340000)
option OPRA

EOD

Sep 25, 2026

175.87+13.465%(+20.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	175.8700	175.8700	175.8700	175.8700	+13.465%	4	85	0.000%
2026-09-24	155.0000	155.0000	155.0000	155.0000	-2.516%	1	85	+13.465%
2026-09-22	160.0000	160.0000	159.0000	159.0000	-0.625%	2	85	+10.610%
2026-09-21	160.0000	160.0000	160.0000	160.0000	+2.564%	6	85	+9.919%
2026-09-18	156.0000	156.0000	156.0000	156.0000	0.000%	1	86	+12.737%
2026-09-17	157.6100	158.0000	156.0000	156.0000	+1.200%	6	86	+12.737%
2026-09-16	154.2000	154.2000	154.1500	154.1500	-10.195%	2	85	+14.090%
2026-08-28	171.6500	171.6500	171.6500	171.6500	+18.715%	1	85	+2.458%
2026-08-19	144.5900	144.5900	144.5900	144.5900	+1.759%	1	86	+21.634%
2026-08-17	142.0900	142.0900	142.0900	142.0900	-9.600%	1	86	+23.774%
2026-08-14	157.9100	157.9100	157.1800	157.1800	-10.250%	28	85	+11.891%
2026-08-10	175.1300	175.1300	175.1300	175.1300	+6.787%	5	112	+0.423%
2026-08-07	165.0000	165.2500	164.0000	164.0000	+8.072%	10	117	+7.238%
2026-08-05	151.8000	151.8500	151.6500	151.7500	-5.186%	82	116	+15.895%
2026-08-04	160.3500	160.5000	160.0500	160.0500	+6.721%	7	120	+9.884%
2026-08-03	145.8500	149.9700	145.8000	149.9700	+19.871%	3	126	+17.270%
2026-07-31	123.0500	125.1100	118.3200	125.1100	+5.134%	19	126	+40.572%
2026-07-30	102.6000	119.0000	102.6000	119.0000	+88.889%	30	129	+47.790%
2026-07-29	63.0000	63.0000	63.0000	63.0000	+3.635%	1	134	+179.159%
2026-07-27	60.7900	60.7900	60.7900	60.7900	+10.227%	1	135	+189.307%
2026-07-24	55.1500	55.1500	55.1500	55.1500	-7.930%	5	136	+218.894%
2026-07-22	60.6000	60.6000	59.9000	59.9000	-17.945%	17	131	+193.606%
2026-07-16	71.5000	73.0000	71.5000	73.0000	+5.187%	3	117	+140.918%
2026-07-15	65.0000	69.4000	65.0000	69.4000	+14.521%	6	116	+153.415%
2026-07-14	60.6000	60.6000	60.6000	60.6000	-3.916%	1	115	+190.215%
2026-07-13	61.1500	63.5200	61.1500	63.0700	+20.708%	13	116	+178.849%
2026-07-09	52.2500	52.2500	52.2500	52.2500	-10.239%	1	116	+236.593%
2026-07-08	59.4000	59.4000	58.2100	58.2100	-3.960%	10	116	+202.130%
2026-07-06	59.0000	60.6100	59.0000	60.6100	-5.445%	4	111	+190.167%
2026-07-02	63.0000	64.1000	63.0000	64.1000	+4.058%	13	110	+174.368%
2026-07-01	56.5000	62.3000	56.5000	61.6000	+23.794%	12	110	+185.503%
2026-06-29	56.5700	56.5700	49.7600	49.7600	-1.368%	6	115	+253.436%
2026-06-26	40.5000	50.4500	40.5000	50.4500	+33.466%	9	116	+248.603%
2026-06-25	40.0000	40.5800	36.9500	37.8000	-25.000%	36	119	+365.265%
2026-06-24	51.0500	51.2100	50.4000	50.4000	+9.565%	12	96	+248.948%
2026-06-22	50.0000	50.1700	46.0000	46.0000	-15.596%	16	84	+282.326%
2026-06-17	62.5000	62.5000	54.5000	54.5000	-16.154%	29	68	+222.697%
2026-06-16	65.7400	65.7400	65.0000	65.0000	-9.722%	5	68	+170.569%
2026-06-15	72.0000	72.0000	72.0000	72.0000	+19.107%	1	68	+144.264%
2026-06-12	60.5000	60.5000	60.4500	60.4500	-5.399%	5	68	+190.935%
2026-06-11	63.8000	63.9000	63.8000	63.9000	-12.286%	3	66	+175.227%
2026-06-09	72.8500	72.8500	72.8500	72.8500	-11.911%	7	69	+141.414%
2026-06-08	83.0000	83.0000	81.0000	82.7000	-17.629%	7	67	+112.660%
2026-06-03	100.4000	100.4000	100.4000	100.4000	-9.712%	1	63	+75.169%
2026-05-29	111.2000	111.2000	111.2000	111.2000	+32.302%	1	63	+58.156%
2026-05-27	84.4700	84.8500	83.9900	84.0500	-2.945%	90	63	+109.244%
2026-05-26	86.6000	86.6000	86.6000	86.6000	-3.906%	1	63	+103.083%
2026-05-21	89.7500	90.6900	88.9100	90.1200	-6.544%	60	63	+95.151%
2026-05-19	96.4300	96.4300	96.4300	96.4300	+8.936%	27	63	+82.381%
2026-05-15	88.5200	88.5200	88.5200	88.5200	+14.278%	1	40	+98.678%
2026-05-14	77.4600	77.4600	77.4600	77.4600	-1.224%	6	40	+127.046%
2026-05-13	78.4200	78.4200	78.4200	78.4200	-5.416%	6	40	+124.267%
2026-05-11	81.4700	83.1700	81.4700	82.9100	-5.246%	12	40	+112.122%
2026-05-08	88.0400	88.0400	87.5000	87.5000	-8.511%	12	35	+100.994%
2026-05-07	95.6400	95.6400	95.6400	95.6400	+10.951%	1	31	+83.887%
2026-05-06	78.8500	86.2600	78.8500	86.2000	+1.615%	13	30	+104.026%
2026-05-05	82.2000	84.8400	82.2000	84.8300	-1.965%	12	26	+107.321%
2026-05-04	88.0000	88.0000	86.5300	86.5300	+8.638%	3	21	+103.247%
2026-04-30	84.0000	84.0000	79.5500	79.6500	-19.112%	3	22	+120.804%
2026-04-29	98.4700	98.4700	98.4700	98.4700	+13.145%	1	20	+78.603%
2026-04-23	87.0300	87.0300	87.0300	87.0300	-6.117%	3	20	+102.080%
2026-04-20	92.7000	92.7000	92.7000	92.7000	-8.939%	1	20	+89.720%
2026-04-17	98.3700	101.8000	98.3700	101.8000	+8.552%	2	20	+72.760%
2026-04-16	92.6500	93.7800	92.6500	93.7800	+8.655%	3	20	+87.535%
2026-04-15	83.4000	86.3100	83.4000	86.3100	+45.794%	5	22	+103.765%
2026-04-13	59.2000	59.2000	59.2000	59.2000	+3.933%	1	21	+197.078%
2026-04-10	56.9600	56.9600	56.9600	56.9600	+4.341%	1	20	+208.761%
2026-04-09	52.9400	54.5900	52.9400	54.5900	+4.981%	9	20	+222.165%
2026-04-02	52.0000	52.0000	52.0000	52.0000	-9.265%	2	16	+238.212%
2026-04-01	56.2800	57.3400	56.2800	57.3100	+10.212%	4	16	+206.875%
2026-03-30	49.6700	52.0000	49.6700	52.0000	+6.122%	3	15	+238.212%
2026-03-27	49.8500	49.9000	49.0000	49.0000	-16.893%	17	14	+258.918%
2026-03-25	60.1500	60.1500	58.9600	58.9600	-1.978%	2	6	+198.287%
2026-03-24	58.7700	60.1500	58.7700	60.1500	-18.441%	2	8	+192.386%
2026-03-18	73.7500	73.7500	73.7500	73.7500	-14.244%	1	6	+138.468%
2026-03-04	84.6800	86.0000	84.6800	86.0000	+0.012%	2	5	+104.500%
2026-03-03	85.9900	85.9900	85.9900	85.9900	+12.258%	1	3	+104.524%
2026-02-27	76.6000	76.6000	76.6000	76.6000	-2.545%	1	3	+129.595%
2026-02-20	78.6000	78.6000	78.6000	78.6000	-5.187%	1	2	+123.753%
2026-02-19	82.9000	82.9000	82.9000	82.9000	0.000%	1	1	+112.147%