Dark

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

EOD

Sep 28, 2026

155.23-2.842%(-4.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	155.2300	155.2300	155.2300	155.2300	-2.842%	2	422	0.000%
2026-09-25	159.7700	159.7700	159.7700	159.7700	+11.377%	1	422	-2.842%
2026-09-24	143.4500	143.4500	143.4500	143.4500	-4.906%	2	421	+8.212%
2026-09-23	151.6000	151.6000	150.8500	150.8500	-0.593%	2	421	+2.904%
2026-09-04	150.3400	151.7500	150.3400	151.7500	+0.770%	3	422	+2.293%
2026-09-01	150.5900	150.5900	150.5900	150.5900	+18.472%	1	422	+3.081%
2026-08-17	127.1100	127.1100	127.1100	127.1100	-12.597%	1	423	+22.123%
2026-08-14	143.6500	145.4300	143.6500	145.4300	-1.357%	8	424	+6.739%
2026-08-13	147.4300	147.4300	147.4300	147.4300	+3.817%	1	428	+5.291%
2026-08-12	142.0100	142.0100	142.0100	142.0100	-9.720%	1	428	+9.309%
2026-08-10	154.7500	157.3000	154.7500	157.3000	+11.798%	2	428	-1.316%
2026-08-05	140.7000	140.7000	140.7000	140.7000	-4.142%	1	428	+10.327%
2026-08-04	144.7000	147.5000	144.7000	146.7800	+6.944%	6	429	+5.757%
2026-08-03	130.6500	137.2500	130.6500	137.2500	+19.691%	5	429	+13.100%
2026-07-31	104.9800	114.7400	104.9800	114.6700	+8.733%	92	431	+35.371%
2026-07-30	86.9700	105.4600	86.9700	105.4600	+92.095%	36	464	+47.193%
2026-07-28	51.0500	54.9000	51.0500	54.9000	+9.800%	6	484	+182.750%
2026-07-27	49.8000	50.5500	49.4000	50.0000	+10.619%	13	490	+210.460%
2026-07-24	45.2000	45.2000	45.2000	45.2000	+1.391%	1	480	+243.429%
2026-07-23	51.8600	51.8600	42.1000	44.5800	-10.840%	19	479	+248.205%
2026-07-22	53.6000	53.6000	50.0000	50.0000	-13.853%	3	480	+210.460%
2026-07-21	58.2000	58.2000	58.0400	58.0400	-5.163%	14	478	+167.453%
2026-07-20	61.2000	61.2000	61.2000	61.2000	+12.666%	5	485	+153.644%
2026-07-17	54.3200	54.3200	54.3200	54.3200	-12.189%	2	485	+185.770%
2026-07-16	55.1300	62.1000	55.1300	61.8600	+8.526%	4	487	+150.938%
2026-07-15	53.4000	58.1800	53.4000	57.0000	+15.338%	14	487	+172.333%
2026-07-14	48.9700	49.4200	48.9700	49.4200	+1.084%	2	488	+214.104%
2026-07-13	48.8900	48.8900	48.8900	48.8900	-0.020%	2	487	+217.509%
2026-07-10	48.5400	48.9000	48.5400	48.9000	+6.466%	3	488	+217.444%
2026-07-09	42.8900	45.9300	42.8900	45.9300	-1.775%	63	486	+237.971%
2026-07-08	46.7600	46.7600	46.7600	46.7600	-7.862%	1	431	+231.972%
2026-07-06	51.2000	51.2000	50.7500	50.7500	-2.516%	2	430	+205.872%
2026-07-02	52.0200	52.9500	52.0200	52.0600	+2.581%	28	423	+198.175%
2026-07-01	46.4700	50.7500	46.4700	50.7500	+23.630%	3	423	+205.872%
2026-06-30	40.1500	42.0000	40.1500	41.0500	+1.735%	4	421	+278.149%
2026-06-29	46.0000	46.0000	38.7500	40.3500	-3.929%	45	420	+284.709%
2026-06-26	32.3000	42.0000	32.3000	42.0000	+37.390%	37	451	+269.595%
2026-06-25	34.8000	34.8000	28.8000	30.5700	-25.891%	219	458	+407.785%
2026-06-24	41.2500	41.2500	41.2500	41.2500	+3.125%	1	351	+276.315%
2026-06-23	40.0000	40.0000	40.0000	40.0000	-12.530%	1	352	+288.075%
2026-06-18	42.8000	46.6000	42.5700	45.7300	-11.854%	14	355	+239.449%
2026-06-17	51.8800	51.8800	51.8800	51.8800	-6.100%	2	355	+199.210%
2026-06-16	55.2500	55.2500	55.2500	55.2500	-5.556%	2	355	+180.959%
2026-06-15	58.5000	58.5000	58.5000	58.5000	+9.551%	1	353	+165.350%
2026-06-11	53.5000	53.8000	53.1000	53.4000	-17.081%	11	352	+190.693%
2026-06-10	64.4000	64.4000	64.4000	64.4000	+1.306%	2	351	+141.040%
2026-06-09	63.5700	63.5700	63.5700	63.5700	-10.465%	2	349	+144.188%
2026-06-08	72.3500	72.3500	71.0000	71.0000	-7.007%	5	351	+118.634%
2026-06-05	82.6900	82.6900	76.3500	76.3500	-14.059%	8	351	+103.314%
2026-06-03	88.8500	88.8500	88.8400	88.8400	-5.989%	2	351	+74.730%
2026-05-29	95.0000	95.0000	94.5000	94.5000	+31.762%	2	351	+64.265%
2026-05-27	73.9200	73.9200	71.5500	71.7200	-3.589%	31	351	+116.439%
2026-05-26	74.5900	74.5900	74.3900	74.3900	-5.320%	31	367	+108.671%
2026-05-22	77.6400	78.5700	77.6400	78.5700	+1.146%	4	344	+97.569%
2026-05-21	76.4800	77.6800	76.4000	77.6800	+6.703%	50	343	+99.833%
2026-05-20	72.8000	72.8000	72.8000	72.8000	-9.879%	1	343	+113.228%
2026-05-18	81.3100	81.3400	80.7100	80.7800	-1.966%	38	332	+92.164%
2026-05-15	74.2800	82.4000	73.0000	82.4000	+16.879%	24	332	+88.386%
2026-05-14	70.5000	70.5000	70.5000	70.5000	+6.207%	1	332	+120.184%
2026-05-13	66.0300	66.3800	66.0300	66.3800	-3.109%	12	332	+133.851%
2026-05-12	69.3800	69.3800	67.9500	68.5100	-4.675%	29	332	+126.580%
2026-05-11	70.6000	71.8700	70.6000	71.8700	-4.045%	12	332	+115.987%
2026-05-08	76.5000	76.5000	74.9000	74.9000	+2.729%	2	332	+107.250%
2026-05-06	72.8600	72.9100	72.8600	72.9100	+3.126%	10	330	+112.906%
2026-05-05	70.4200	70.7000	70.0900	70.7000	-7.582%	14	330	+119.562%
2026-05-04	76.5000	76.5000	76.5000	76.5000	+1.729%	1	328	+102.915%
2026-05-01	75.2000	75.2000	75.2000	75.2000	+16.499%	2	330	+106.423%
2026-04-30	73.1500	73.1500	64.5500	64.5500	-27.998%	4	330	+140.480%
2026-04-28	88.4500	89.7000	86.8500	89.6500	+4.244%	39	330	+73.151%
2026-04-27	82.4500	86.7000	82.4500	86.0000	+7.702%	23	322	+80.500%
2026-04-23	80.1500	82.5000	79.8500	79.8500	-12.828%	6	331	+94.402%
2026-04-22	87.3500	91.6000	87.3500	91.6000	+7.575%	22	331	+69.465%
2026-04-21	87.1500	87.1500	85.1500	85.1500	+7.309%	7	345	+82.302%
2026-04-20	79.3500	79.3500	79.3500	79.3500	-12.272%	5	345	+95.627%
2026-04-17	85.9500	90.4500	85.9500	90.4500	+9.676%	3	350	+71.620%
2026-04-16	76.9400	82.4700	76.9400	82.4700	+9.015%	4	349	+88.226%
2026-04-15	72.5000	75.6500	71.7000	75.6500	+23.309%	7	347	+105.195%
2026-04-14	60.7000	62.5400	60.3500	61.3500	+14.395%	104	352	+153.024%
2026-04-13	51.7500	53.6300	51.7500	53.6300	+17.019%	7	265	+189.446%
2026-04-10	46.3500	47.5000	45.8300	45.8300	+2.989%	14	263	+238.708%
2026-04-09	44.5000	44.5000	44.5000	44.5000	-11.636%	1	260	+248.831%
2026-04-08	53.4300	53.4300	50.3600	50.3600	+3.835%	203	259	+208.241%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+6.104%	1	276	+220.062%
2026-04-01	47.5000	47.8600	45.7100	45.7100	-1.699%	47	276	+239.597%
2026-03-31	45.5500	46.5000	43.3000	46.5000	+13.470%	20	252	+233.828%
2026-03-30	41.2900	43.4800	39.6000	40.9800	+3.616%	8	248	+278.795%
2026-03-27	39.8000	41.2000	39.5500	39.5500	-15.401%	217	244	+292.491%
2026-03-25	47.7000	47.7000	46.7500	46.7500	-17.476%	3	29	+232.043%
2026-03-23	56.6500	56.6500	56.6500	56.6500	+1.070%	20	26	+174.016%
2026-03-20	57.5500	57.6000	55.9500	56.0500	-16.093%	7	6	+176.949%
2026-03-03	66.8000	66.8000	66.8000	66.8000	+8.954%	1	1	+132.380%
2026-02-24	61.3100	61.3100	61.3100	61.3100	+4.056%	1	1	+153.189%
2026-02-23	58.9200	58.9200	58.9200	58.9200	0.000%	1	1	+163.459%