Dark

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

EOD

Sep 25, 2026

167.40+9.972%(+15.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	167.4000	167.4000	167.4000	167.4000	+9.972%	3	331	0.000%
2026-09-23	152.2200	152.2200	152.2200	152.2200	+0.343%	1	334	+9.972%
2026-09-21	151.7000	151.7000	151.7000	151.7000	+3.890%	1	334	+10.349%
2026-09-18	146.0200	146.0200	146.0200	146.0200	-0.869%	1	335	+14.642%
2026-09-17	147.3000	147.3000	147.3000	147.3000	+3.166%	13	336	+13.646%
2026-09-16	142.7800	142.7800	142.7800	142.7800	-1.937%	1	336	+17.243%
2026-09-11	145.6000	145.6000	145.6000	145.6000	+1.181%	3	336	+14.973%
2026-09-09	143.5000	144.1400	143.5000	143.9000	-7.424%	3	339	+16.331%
2026-09-01	155.4400	155.4400	155.4400	155.4400	-4.298%	1	341	+7.694%
2026-08-31	162.4200	162.4200	162.4200	162.4200	-2.068%	1	341	+3.066%
2026-08-28	161.5000	165.8500	161.5000	165.8500	+16.796%	3	341	+0.935%
2026-08-24	142.0000	142.0000	142.0000	142.0000	+4.174%	2	341	+17.887%
2026-08-21	136.3100	136.3100	136.3100	136.3100	+1.861%	1	341	+22.808%
2026-08-20	133.4900	133.8200	133.4900	133.8200	-1.189%	24	342	+25.093%
2026-08-19	140.4500	140.4500	134.5000	135.4300	+2.358%	4	352	+23.606%
2026-08-17	132.3100	132.3100	132.3100	132.3100	-10.638%	1	382	+26.521%
2026-08-14	148.5500	148.5500	148.0600	148.0600	-3.165%	8	382	+13.062%
2026-08-13	148.7900	152.9000	148.7900	152.9000	+6.551%	6	389	+9.483%
2026-08-12	146.7200	146.7200	143.5000	143.5000	-11.529%	12	391	+16.655%
2026-08-10	157.0000	162.2000	157.0000	162.2000	+4.477%	2	403	+3.206%
2026-08-07	155.1100	156.4300	155.1100	155.2500	+4.195%	8	404	+7.826%
2026-08-06	151.5800	151.5800	148.9500	149.0000	+5.397%	27	410	+12.349%
2026-08-05	141.3700	141.3700	141.3700	141.3700	-5.121%	3	405	+18.413%
2026-08-04	149.0000	149.0000	149.0000	149.0000	+6.566%	5	402	+12.349%
2026-08-03	142.6500	142.6500	139.8200	139.8200	+18.271%	24	407	+19.725%
2026-07-31	116.8100	118.2200	116.8100	118.2200	+6.055%	2	412	+41.600%
2026-07-30	91.0200	111.4700	91.0200	111.4700	+82.260%	195	413	+50.175%
2026-07-29	55.5300	61.3000	55.5300	61.1600	+1.041%	10	406	+173.708%
2026-07-28	55.7500	60.5300	55.7500	60.5300	+12.656%	2	413	+176.557%
2026-07-27	53.2300	53.7300	52.9500	53.7300	+18.218%	52	414	+211.558%
2026-07-23	54.3000	54.8000	45.4500	45.4500	-15.677%	17	413	+268.317%
2026-07-22	58.3500	58.4000	52.2000	53.9000	-12.713%	117	423	+210.575%
2026-07-21	62.3500	62.3500	61.3200	61.7500	-1.984%	6	465	+171.093%
2026-07-20	63.0000	63.0000	63.0000	63.0000	+6.780%	2	462	+165.714%
2026-07-17	59.8000	59.8000	54.6000	59.0000	-11.875%	61	464	+183.729%
2026-07-16	62.9900	66.9500	62.9900	66.9500	+11.676%	51	465	+150.037%
2026-07-15	56.8000	61.6600	56.6700	59.9500	+12.498%	28	416	+179.233%
2026-07-14	49.9000	53.4000	49.9000	53.2900	-8.436%	9	418	+214.130%
2026-07-13	56.0000	58.2000	55.8300	58.2000	+13.783%	11	414	+187.629%
2026-07-10	51.1500	51.1500	51.1500	51.1500	+12.294%	1	414	+227.273%
2026-07-09	44.0000	46.0700	44.0000	45.5500	-10.016%	70	413	+267.508%
2026-07-08	50.6200	50.6200	50.6200	50.6200	-12.724%	1	364	+230.699%
2026-07-07	58.0000	58.0000	58.0000	58.0000	+9.848%	1	363	+188.621%
2026-07-06	52.8000	52.8000	52.8000	52.8000	-7.612%	1	363	+217.045%
2026-07-02	53.1500	57.8500	53.1500	57.1500	+6.902%	56	382	+192.913%
2026-07-01	50.0000	56.0000	46.3200	53.4600	+22.306%	48	382	+213.131%
2026-06-30	43.8500	44.5000	43.3000	43.7100	+2.847%	104	379	+282.979%
2026-06-29	50.0000	50.0000	41.9500	42.5000	-8.641%	35	277	+293.882%
2026-06-26	35.1500	47.2000	35.0800	46.5200	+43.359%	72	280	+259.845%
2026-06-25	35.4500	36.3400	31.0000	32.4500	-22.443%	358	300	+415.871%
2026-06-24	47.3000	47.3000	41.8400	41.8400	-7.022%	11	152	+300.096%
2026-06-23	44.2000	45.0000	44.1100	45.0000	+10.974%	22	144	+272.000%
2026-06-22	48.5000	48.5000	40.5500	40.5500	-16.991%	69	147	+312.824%
2026-06-18	47.7900	49.5000	46.4200	48.8500	+1.580%	18	87	+242.682%
2026-06-17	53.3800	53.6100	48.0900	48.0900	-21.164%	22	87	+248.097%
2026-06-16	59.0000	61.0000	58.0000	61.0000	-5.353%	36	87	+174.426%
2026-06-15	63.8000	65.4200	63.8000	64.4500	+16.252%	15	87	+159.736%
2026-06-12	55.4400	55.4400	55.4400	55.4400	-4.249%	2	79	+201.948%
2026-06-11	62.8500	62.8500	56.2500	57.9000	-9.813%	31	77	+189.119%
2026-06-10	64.2000	64.2000	64.2000	64.2000	-6.003%	2	59	+160.748%
2026-06-09	66.0000	68.3000	66.0000	68.3000	-10.132%	2	59	+145.095%
2026-06-08	75.9500	76.0000	75.9500	76.0000	-10.059%	2	59	+120.263%
2026-06-05	87.5900	87.5900	84.5000	84.5000	-9.237%	2	59	+98.107%
2026-06-03	93.0000	93.1000	93.0000	93.1000	-11.451%	3	58	+79.807%
2026-06-02	104.9500	105.1400	104.9500	105.1400	-10.898%	2	57	+59.216%
2026-06-01	124.0000	124.0000	118.0000	118.0000	+12.660%	7	56	+41.864%
2026-05-29	99.5000	104.7400	99.5000	104.7400	+17.553%	8	60	+59.824%
2026-05-28	87.8000	89.1000	87.8000	89.1000	+17.546%	4	61	+87.879%
2026-05-27	75.0000	77.9200	75.0000	75.8000	-3.193%	35	63	+120.844%
2026-05-26	78.5000	78.5000	77.0000	78.3000	-5.320%	46	92	+113.793%
2026-05-22	80.5000	82.7000	80.5000	82.7000	+1.286%	5	76	+102.418%
2026-05-21	80.2900	81.6500	80.2800	81.6500	-2.913%	51	75	+105.021%
2026-05-19	84.1000	84.1000	84.0900	84.1000	-0.931%	15	75	+99.049%
2026-05-18	83.2000	85.4400	83.2000	84.8900	-5.520%	39	61	+97.196%
2026-05-15	78.1300	89.8500	76.8600	89.8500	+22.578%	27	61	+86.311%
2026-05-14	68.7700	73.3000	68.7700	73.3000	+4.267%	2	77	+128.377%
2026-05-13	68.7500	70.3000	68.7500	70.3000	-2.981%	14	73	+138.122%
2026-05-12	72.8200	72.8200	72.4600	72.4600	-4.507%	24	73	+131.024%
2026-05-11	74.3500	75.8800	74.3500	75.8800	-3.644%	12	73	+120.611%
2026-05-08	79.9800	79.9800	78.7500	78.7500	-8.430%	6	73	+112.571%
2026-05-07	86.0000	86.0000	86.0000	86.0000	+12.713%	3	67	+94.651%
2026-05-06	76.8100	76.8600	76.3000	76.3000	+2.955%	11	69	+119.397%
2026-05-05	74.2700	74.2700	74.1100	74.1100	-6.166%	12	58	+125.880%
2026-05-04	81.0000	82.0000	78.9800	78.9800	+8.192%	16	58	+111.952%
2026-04-30	76.0000	77.0000	66.0000	73.0000	-17.978%	15	67	+129.315%
2026-04-29	88.5000	89.0000	88.5000	89.0000	-3.261%	6	59	+88.090%
2026-04-28	90.9500	92.0000	90.9500	92.0000	+8.889%	2	53	+81.957%
2026-04-24	84.4900	84.4900	84.4900	84.4900	-2.346%	1	55	+98.130%
2026-04-23	83.5000	86.5200	83.5000	86.5200	-10.305%	3	54	+93.481%
2026-04-22	96.4600	96.4600	96.4600	96.4600	+7.777%	1	53	+73.543%
2026-04-21	89.6700	91.0500	89.5000	89.5000	-4.544%	3	55	+87.039%
2026-04-17	91.5000	93.7600	91.5000	93.7600	+8.456%	2	55	+78.541%
2026-04-16	86.4500	86.4500	86.4500	86.4500	+8.456%	1	54	+93.638%
2026-04-15	75.6200	79.7100	75.6200	79.7100	+21.546%	8	53	+110.011%
2026-04-14	63.0000	65.5800	63.0000	65.5800	+18.654%	3	48	+155.261%
2026-04-13	54.7500	55.2700	54.7500	55.2700	+12.796%	3	50	+202.877%
2026-04-10	50.0000	50.0000	49.0000	49.0000	-2.565%	10	49	+241.633%
2026-04-09	47.7600	50.2900	47.3000	50.2900	-7.043%	6	47	+232.869%
2026-04-08	54.1000	54.1000	54.1000	54.1000	+12.708%	4	46	+209.427%
2026-04-07	48.0000	48.0000	48.0000	48.0000	-4.762%	1	50	+248.750%
2026-04-02	49.3900	50.4000	49.3900	50.4000	-0.415%	12	40	+232.143%
2026-04-01	49.2400	50.6400	49.2400	50.6100	+5.394%	3	40	+230.765%
2026-03-31	47.8500	48.0200	46.2500	48.0200	+6.711%	19	41	+248.605%
2026-03-30	43.3500	45.0000	43.3500	45.0000	+4.070%	5	37	+272.000%
2026-03-27	44.0000	44.4000	43.2400	43.2400	-9.369%	8	33	+287.142%
2026-03-26	51.5800	52.0000	47.7100	47.7100	-4.580%	9	33	+250.870%
2026-03-25	53.9200	54.0000	49.6500	50.0000	-4.726%	11	24	+234.800%
2026-03-24	52.3100	52.4800	52.3100	52.4800	-14.750%	2	15	+218.979%
2026-03-23	61.5600	61.5600	61.5600	61.5600	+3.794%	1	14	+171.930%
2026-03-20	59.2000	59.3100	58.8500	59.3100	-10.919%	6	13	+182.246%
2026-03-18	66.5800	66.5800	66.5800	66.5800	-6.357%	1	9	+151.427%
2026-03-17	71.1000	71.1000	71.1000	71.1000	-9.645%	1	8	+135.443%
2026-03-10	78.6900	78.6900	78.6900	78.6900	-0.266%	2	7	+112.734%
2026-03-09	78.9000	78.9000	78.9000	78.9000	+9.053%	1	7	+112.167%
2026-02-20	72.3500	72.3500	72.1500	72.3500	0.000%	12	6	+131.375%