Dark

MSFT20261016C350
MSFT Oct 16 2026 350.00 Call (MSFT261016C00350000)
option OPRA

EOD

Aug 3, 2026

139.82+18.271%(+21.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	142.6500	142.6500	139.8200	139.8200	+18.271%	24	407	0.000%
2026-07-31	116.8100	118.2200	116.8100	118.2200	+6.055%	2	412	+18.271%
2026-07-30	91.0200	111.4700	91.0200	111.4700	+82.260%	195	413	+25.433%
2026-07-29	55.5300	61.3000	55.5300	61.1600	+1.041%	10	406	+128.613%
2026-07-28	55.7500	60.5300	55.7500	60.5300	+12.656%	2	413	+130.993%
2026-07-27	53.2300	53.7300	52.9500	53.7300	+18.218%	52	414	+160.227%
2026-07-23	54.3000	54.8000	45.4500	45.4500	-15.677%	17	413	+207.635%
2026-07-22	58.3500	58.4000	52.2000	53.9000	-12.713%	117	423	+159.406%
2026-07-21	62.3500	62.3500	61.3200	61.7500	-1.984%	6	465	+126.429%
2026-07-20	63.0000	63.0000	63.0000	63.0000	+6.780%	2	462	+121.937%
2026-07-17	59.8000	59.8000	54.6000	59.0000	-11.875%	61	464	+136.983%
2026-07-16	62.9900	66.9500	62.9900	66.9500	+11.676%	51	465	+108.842%
2026-07-15	56.8000	61.6600	56.6700	59.9500	+12.498%	28	416	+133.228%
2026-07-14	49.9000	53.4000	49.9000	53.2900	-8.436%	9	418	+162.376%
2026-07-13	56.0000	58.2000	55.8300	58.2000	+13.783%	11	414	+140.241%
2026-07-10	51.1500	51.1500	51.1500	51.1500	+12.294%	1	414	+173.353%
2026-07-09	44.0000	46.0700	44.0000	45.5500	-10.016%	70	413	+206.959%
2026-07-08	50.6200	50.6200	50.6200	50.6200	-12.724%	1	364	+176.215%
2026-07-07	58.0000	58.0000	58.0000	58.0000	+9.848%	1	363	+141.069%
2026-07-06	52.8000	52.8000	52.8000	52.8000	-7.612%	1	363	+164.811%
2026-07-02	53.1500	57.8500	53.1500	57.1500	+6.902%	56	382	+144.654%
2026-07-01	50.0000	56.0000	46.3200	53.4600	+22.306%	48	382	+161.541%
2026-06-30	43.8500	44.5000	43.3000	43.7100	+2.847%	104	379	+219.881%
2026-06-29	50.0000	50.0000	41.9500	42.5000	-8.641%	35	277	+228.988%
2026-06-26	35.1500	47.2000	35.0800	46.5200	+43.359%	72	280	+200.559%
2026-06-25	35.4500	36.3400	31.0000	32.4500	-22.443%	358	300	+330.878%
2026-06-24	47.3000	47.3000	41.8400	41.8400	-7.022%	11	152	+234.178%
2026-06-23	44.2000	45.0000	44.1100	45.0000	+10.974%	22	144	+210.711%
2026-06-22	48.5000	48.5000	40.5500	40.5500	-16.991%	69	147	+244.809%
2026-06-18	47.7900	49.5000	46.4200	48.8500	+1.580%	18	87	+186.223%
2026-06-17	53.3800	53.6100	48.0900	48.0900	-21.164%	22	87	+190.747%
2026-06-16	59.0000	61.0000	58.0000	61.0000	-5.353%	36	87	+129.213%
2026-06-15	63.8000	65.4200	63.8000	64.4500	+16.252%	15	87	+116.943%
2026-06-12	55.4400	55.4400	55.4400	55.4400	-4.249%	2	79	+152.201%
2026-06-11	62.8500	62.8500	56.2500	57.9000	-9.813%	31	77	+141.485%
2026-06-10	64.2000	64.2000	64.2000	64.2000	-6.003%	2	59	+117.788%
2026-06-09	66.0000	68.3000	66.0000	68.3000	-10.132%	2	59	+104.714%
2026-06-08	75.9500	76.0000	75.9500	76.0000	-10.059%	2	59	+83.974%
2026-06-05	87.5900	87.5900	84.5000	84.5000	-9.237%	2	59	+65.467%
2026-06-03	93.0000	93.1000	93.0000	93.1000	-11.451%	3	58	+50.183%
2026-06-02	104.9500	105.1400	104.9500	105.1400	-10.898%	2	57	+32.985%
2026-06-01	124.0000	124.0000	118.0000	118.0000	+12.660%	7	56	+18.492%
2026-05-29	99.5000	104.7400	99.5000	104.7400	+17.553%	8	60	+33.492%
2026-05-28	87.8000	89.1000	87.8000	89.1000	+17.546%	4	61	+56.925%
2026-05-27	75.0000	77.9200	75.0000	75.8000	-3.193%	35	63	+84.459%
2026-05-26	78.5000	78.5000	77.0000	78.3000	-5.320%	46	92	+78.570%
2026-05-22	80.5000	82.7000	80.5000	82.7000	+1.286%	5	76	+69.069%
2026-05-21	80.2900	81.6500	80.2800	81.6500	-2.913%	51	75	+71.243%
2026-05-19	84.1000	84.1000	84.0900	84.1000	-0.931%	15	75	+66.254%
2026-05-18	83.2000	85.4400	83.2000	84.8900	-5.520%	39	61	+64.707%
2026-05-15	78.1300	89.8500	76.8600	89.8500	+22.578%	27	61	+55.615%
2026-05-14	68.7700	73.3000	68.7700	73.3000	+4.267%	2	77	+90.750%
2026-05-13	68.7500	70.3000	68.7500	70.3000	-2.981%	14	73	+98.890%
2026-05-12	72.8200	72.8200	72.4600	72.4600	-4.507%	24	73	+92.962%
2026-05-11	74.3500	75.8800	74.3500	75.8800	-3.644%	12	73	+84.265%
2026-05-08	79.9800	79.9800	78.7500	78.7500	-8.430%	6	73	+77.549%
2026-05-07	86.0000	86.0000	86.0000	86.0000	+12.713%	3	67	+62.581%
2026-05-06	76.8100	76.8600	76.3000	76.3000	+2.955%	11	69	+83.250%
2026-05-05	74.2700	74.2700	74.1100	74.1100	-6.166%	12	58	+88.665%
2026-05-04	81.0000	82.0000	78.9800	78.9800	+8.192%	16	58	+77.032%
2026-04-30	76.0000	77.0000	66.0000	73.0000	-17.978%	15	67	+91.534%
2026-04-29	88.5000	89.0000	88.5000	89.0000	-3.261%	6	59	+57.101%
2026-04-28	90.9500	92.0000	90.9500	92.0000	+8.889%	2	53	+51.978%
2026-04-24	84.4900	84.4900	84.4900	84.4900	-2.346%	1	55	+65.487%
2026-04-23	83.5000	86.5200	83.5000	86.5200	-10.305%	3	54	+61.604%
2026-04-22	96.4600	96.4600	96.4600	96.4600	+7.777%	1	53	+44.951%
2026-04-21	89.6700	91.0500	89.5000	89.5000	-4.544%	3	55	+56.223%
2026-04-17	91.5000	93.7600	91.5000	93.7600	+8.456%	2	55	+49.125%
2026-04-16	86.4500	86.4500	86.4500	86.4500	+8.456%	1	54	+61.735%
2026-04-15	75.6200	79.7100	75.6200	79.7100	+21.546%	8	53	+75.411%
2026-04-14	63.0000	65.5800	63.0000	65.5800	+18.654%	3	48	+113.205%
2026-04-13	54.7500	55.2700	54.7500	55.2700	+12.796%	3	50	+152.976%
2026-04-10	50.0000	50.0000	49.0000	49.0000	-2.565%	10	49	+185.347%
2026-04-09	47.7600	50.2900	47.3000	50.2900	-7.043%	6	47	+178.027%
2026-04-08	54.1000	54.1000	54.1000	54.1000	+12.708%	4	46	+158.447%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-4.762%	1	50	+191.292%
2026-04-02	49.3900	50.4000	49.3900	50.4000	-0.415%	12	40	+177.421%
2026-04-01	49.2400	50.6400	49.2400	50.6100	+5.394%	3	40	+176.270%
2026-03-31	47.8500	48.0200	46.2500	48.0200	+6.711%	19	41	+191.170%
2026-03-30	43.3500	45.0000	43.3500	45.0000	+4.070%	5	37	+210.711%
2026-03-27	44.0000	44.4000	43.2400	43.2400	-9.369%	8	33	+223.358%
2026-03-26	51.5800	52.0000	47.7100	47.7100	-4.580%	9	33	+193.062%
2026-03-25	53.9200	54.0000	49.6500	50.0000	-4.726%	11	24	+179.640%
2026-03-24	52.3100	52.4800	52.3100	52.4800	-14.750%	2	15	+166.425%
2026-03-23	61.5600	61.5600	61.5600	61.5600	+3.794%	1	14	+127.128%
2026-03-20	59.2000	59.3100	58.8500	59.3100	-10.919%	6	13	+135.744%
2026-03-18	66.5800	66.5800	66.5800	66.5800	-6.357%	1	9	+110.003%
2026-03-17	71.1000	71.1000	71.1000	71.1000	-9.645%	1	8	+96.653%
2026-03-10	78.6900	78.6900	78.6900	78.6900	-0.266%	2	7	+77.685%
2026-03-09	78.9000	78.9000	78.9000	78.9000	+9.053%	1	7	+77.212%
2026-02-20	72.3500	72.3500	72.1500	72.3500	0.000%	12	6	+93.255%