Dark

MSFT20261016C355
MSFT Oct 16 2026 355.00 Call (MSFT261016C00355000)
option OPRA

EOD

Aug 3, 2026

137.25+19.691%(+22.58)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	130.6500	137.2500	130.6500	137.2500	+19.691%	5	429	0.000%
2026-07-31	104.9800	114.7400	104.9800	114.6700	+8.733%	92	431	+19.691%
2026-07-30	86.9700	105.4600	86.9700	105.4600	+92.095%	36	464	+30.144%
2026-07-28	51.0500	54.9000	51.0500	54.9000	+9.800%	6	484	+150.000%
2026-07-27	49.8000	50.5500	49.4000	50.0000	+10.619%	13	490	+174.500%
2026-07-24	45.2000	45.2000	45.2000	45.2000	+1.391%	1	480	+203.650%
2026-07-23	51.8600	51.8600	42.1000	44.5800	-10.840%	19	479	+207.873%
2026-07-22	53.6000	53.6000	50.0000	50.0000	-13.853%	3	480	+174.500%
2026-07-21	58.2000	58.2000	58.0400	58.0400	-5.163%	14	478	+136.475%
2026-07-20	61.2000	61.2000	61.2000	61.2000	+12.666%	5	485	+124.265%
2026-07-17	54.3200	54.3200	54.3200	54.3200	-12.189%	2	485	+152.669%
2026-07-16	55.1300	62.1000	55.1300	61.8600	+8.526%	4	487	+121.872%
2026-07-15	53.4000	58.1800	53.4000	57.0000	+15.338%	14	487	+140.789%
2026-07-14	48.9700	49.4200	48.9700	49.4200	+1.084%	2	488	+177.722%
2026-07-13	48.8900	48.8900	48.8900	48.8900	-0.020%	2	487	+180.732%
2026-07-10	48.5400	48.9000	48.5400	48.9000	+6.466%	3	488	+180.675%
2026-07-09	42.8900	45.9300	42.8900	45.9300	-1.775%	63	486	+198.824%
2026-07-08	46.7600	46.7600	46.7600	46.7600	-7.862%	1	431	+193.520%
2026-07-06	51.2000	51.2000	50.7500	50.7500	-2.516%	2	430	+170.443%
2026-07-02	52.0200	52.9500	52.0200	52.0600	+2.581%	28	423	+163.638%
2026-07-01	46.4700	50.7500	46.4700	50.7500	+23.630%	3	423	+170.443%
2026-06-30	40.1500	42.0000	40.1500	41.0500	+1.735%	4	421	+234.348%
2026-06-29	46.0000	46.0000	38.7500	40.3500	-3.929%	45	420	+240.149%
2026-06-26	32.3000	42.0000	32.3000	42.0000	+37.390%	37	451	+226.786%
2026-06-25	34.8000	34.8000	28.8000	30.5700	-25.891%	219	458	+348.970%
2026-06-24	41.2500	41.2500	41.2500	41.2500	+3.125%	1	351	+232.727%
2026-06-23	40.0000	40.0000	40.0000	40.0000	-12.530%	1	352	+243.125%
2026-06-18	42.8000	46.6000	42.5700	45.7300	-11.854%	14	355	+200.131%
2026-06-17	51.8800	51.8800	51.8800	51.8800	-6.100%	2	355	+164.553%
2026-06-16	55.2500	55.2500	55.2500	55.2500	-5.556%	2	355	+148.416%
2026-06-15	58.5000	58.5000	58.5000	58.5000	+9.551%	1	353	+134.615%
2026-06-11	53.5000	53.8000	53.1000	53.4000	-17.081%	11	352	+157.022%
2026-06-10	64.4000	64.4000	64.4000	64.4000	+1.306%	2	351	+113.121%
2026-06-09	63.5700	63.5700	63.5700	63.5700	-10.465%	2	349	+115.904%
2026-06-08	72.3500	72.3500	71.0000	71.0000	-7.007%	5	351	+93.310%
2026-06-05	82.6900	82.6900	76.3500	76.3500	-14.059%	8	351	+79.764%
2026-06-03	88.8500	88.8500	88.8400	88.8400	-5.989%	2	351	+54.491%
2026-05-29	95.0000	95.0000	94.5000	94.5000	+31.762%	2	351	+45.238%
2026-05-27	73.9200	73.9200	71.5500	71.7200	-3.589%	31	351	+91.369%
2026-05-26	74.5900	74.5900	74.3900	74.3900	-5.320%	31	367	+84.501%
2026-05-22	77.6400	78.5700	77.6400	78.5700	+1.146%	4	344	+74.685%
2026-05-21	76.4800	77.6800	76.4000	77.6800	+6.703%	50	343	+76.686%
2026-05-20	72.8000	72.8000	72.8000	72.8000	-9.879%	1	343	+88.530%
2026-05-18	81.3100	81.3400	80.7100	80.7800	-1.966%	38	332	+69.906%
2026-05-15	74.2800	82.4000	73.0000	82.4000	+16.879%	24	332	+66.566%
2026-05-14	70.5000	70.5000	70.5000	70.5000	+6.207%	1	332	+94.681%
2026-05-13	66.0300	66.3800	66.0300	66.3800	-3.109%	12	332	+106.764%
2026-05-12	69.3800	69.3800	67.9500	68.5100	-4.675%	29	332	+100.336%
2026-05-11	70.6000	71.8700	70.6000	71.8700	-4.045%	12	332	+90.970%
2026-05-08	76.5000	76.5000	74.9000	74.9000	+2.729%	2	332	+83.244%
2026-05-06	72.8600	72.9100	72.8600	72.9100	+3.126%	10	330	+88.246%
2026-05-05	70.4200	70.7000	70.0900	70.7000	-7.582%	14	330	+94.130%
2026-05-04	76.5000	76.5000	76.5000	76.5000	+1.729%	1	328	+79.412%
2026-05-01	75.2000	75.2000	75.2000	75.2000	+16.499%	2	330	+82.513%
2026-04-30	73.1500	73.1500	64.5500	64.5500	-27.998%	4	330	+112.626%
2026-04-28	88.4500	89.7000	86.8500	89.6500	+4.244%	39	330	+53.095%
2026-04-27	82.4500	86.7000	82.4500	86.0000	+7.702%	23	322	+59.593%
2026-04-23	80.1500	82.5000	79.8500	79.8500	-12.828%	6	331	+71.885%
2026-04-22	87.3500	91.6000	87.3500	91.6000	+7.575%	22	331	+49.836%
2026-04-21	87.1500	87.1500	85.1500	85.1500	+7.309%	7	345	+61.186%
2026-04-20	79.3500	79.3500	79.3500	79.3500	-12.272%	5	345	+72.968%
2026-04-17	85.9500	90.4500	85.9500	90.4500	+9.676%	3	350	+51.741%
2026-04-16	76.9400	82.4700	76.9400	82.4700	+9.015%	4	349	+66.424%
2026-04-15	72.5000	75.6500	71.7000	75.6500	+23.309%	7	347	+81.428%
2026-04-14	60.7000	62.5400	60.3500	61.3500	+14.395%	104	352	+123.716%
2026-04-13	51.7500	53.6300	51.7500	53.6300	+17.019%	7	265	+155.920%
2026-04-10	46.3500	47.5000	45.8300	45.8300	+2.989%	14	263	+199.476%
2026-04-09	44.5000	44.5000	44.5000	44.5000	-11.636%	1	260	+208.427%
2026-04-08	53.4300	53.4300	50.3600	50.3600	+3.835%	203	259	+172.538%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+6.104%	1	276	+182.990%
2026-04-01	47.5000	47.8600	45.7100	45.7100	-1.699%	47	276	+200.263%
2026-03-31	45.5500	46.5000	43.3000	46.5000	+13.470%	20	252	+195.161%
2026-03-30	41.2900	43.4800	39.6000	40.9800	+3.616%	8	248	+234.919%
2026-03-27	39.8000	41.2000	39.5500	39.5500	-15.401%	217	244	+247.029%
2026-03-25	47.7000	47.7000	46.7500	46.7500	-17.476%	3	29	+193.583%
2026-03-23	56.6500	56.6500	56.6500	56.6500	+1.070%	20	26	+142.277%
2026-03-20	57.5500	57.6000	55.9500	56.0500	-16.093%	7	6	+144.871%
2026-03-03	66.8000	66.8000	66.8000	66.8000	+8.954%	1	1	+105.464%
2026-02-24	61.3100	61.3100	61.3100	61.3100	+4.056%	1	1	+123.862%
2026-02-23	58.9200	58.9200	58.9200	58.9200	0.000%	1	1	+132.943%