Dark

MSFT20261016C360
MSFT Oct 16 2026 360.00 Call (MSFT261016C00360000)
option OPRA

EOD

Sep 28, 2026

145.45-6.161%(-9.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	145.4500	145.4500	145.4500	145.4500	-6.161%	1	1,128	0.000%
2026-09-25	152.6000	155.0000	152.6000	155.0000	+14.738%	2	1,128	-6.161%
2026-09-18	135.0900	135.0900	135.0900	135.0900	-3.196%	1	1,128	+7.669%
2026-09-17	139.5500	139.5500	139.5500	139.5500	-1.238%	1	1,127	+4.228%
2026-09-15	142.5000	142.5000	141.3000	141.3000	-7.143%	11	1,126	+2.937%
2026-09-04	152.1700	152.1700	152.1700	152.1700	+7.640%	8	1,136	-4.416%
2026-09-02	141.3700	141.3700	141.3700	141.3700	-7.480%	1	1,136	+2.886%
2026-08-31	152.8000	152.8000	152.8000	152.8000	+21.675%	4	1,136	-4.810%
2026-08-21	125.2500	125.5800	125.2500	125.5800	+1.479%	2	1,136	+15.823%
2026-08-20	123.6500	123.7500	123.6500	123.7500	-5.267%	2	1,137	+17.535%
2026-08-19	125.0700	130.6400	125.0700	130.6300	-7.045%	3	1,139	+11.345%
2026-08-14	140.5300	140.5300	140.5300	140.5300	+2.166%	1	1,141	+3.501%
2026-08-13	137.5500	137.5500	137.5500	137.5500	-10.362%	1	1,142	+5.743%
2026-08-10	148.0000	153.4500	148.0000	153.4500	+10.000%	3	1,143	-5.213%
2026-08-06	140.6700	140.6700	139.4500	139.5000	+5.682%	3	1,145	+4.265%
2026-08-05	139.2800	139.2800	128.3000	132.0000	-5.963%	140	1,145	+10.189%
2026-08-04	132.8400	140.3700	132.8400	140.3700	+5.668%	3	1,155	+3.619%
2026-08-03	120.2800	133.1000	120.2800	132.8400	+24.347%	257	1,158	+9.493%
2026-07-31	104.6000	107.4800	97.5000	106.8300	+5.835%	29	1,348	+36.151%
2026-07-30	82.9000	102.5200	82.4000	100.9400	+116.842%	344	1,358	+44.096%
2026-07-29	47.2500	52.1500	46.5500	46.5500	-10.824%	8	1,274	+212.460%
2026-07-28	51.0000	53.1500	51.0000	52.2000	+11.135%	20	1,275	+178.640%
2026-07-27	47.0800	48.7500	46.0500	46.9700	+14.982%	37	1,276	+209.666%
2026-07-24	44.0000	44.0000	40.8500	40.8500	-0.729%	5	1,261	+256.059%
2026-07-23	40.5200	41.1500	39.3700	41.1500	-12.129%	65	1,260	+253.463%
2026-07-22	47.0000	47.0000	46.7500	46.8300	-12.793%	12	1,279	+210.592%
2026-07-21	54.8000	55.4500	53.7000	53.7000	-5.789%	22	1,290	+170.857%
2026-07-20	49.1900	57.0000	49.1900	57.0000	+11.220%	16	1,276	+155.175%
2026-07-17	51.5400	51.5400	51.2500	51.2500	-13.866%	12	1,275	+183.805%
2026-07-16	50.4000	59.5000	50.4000	59.5000	+10.513%	10	1,285	+144.454%
2026-07-15	48.2500	55.1000	48.2500	53.8400	+16.310%	54	1,287	+170.152%
2026-07-14	45.1000	46.2900	44.0000	46.2900	-7.881%	39	1,288	+214.215%
2026-07-13	48.0000	50.4700	48.0000	50.2500	+14.857%	6	1,273	+189.453%
2026-07-10	48.1000	49.5200	43.7500	43.7500	+5.932%	4	1,274	+232.457%
2026-07-09	39.7600	42.5500	39.7600	41.3000	-6.136%	63	1,275	+252.179%
2026-07-08	45.1800	45.1800	43.6500	44.0000	-13.369%	7	1,221	+230.568%
2026-07-07	52.0000	53.2500	50.7900	50.7900	+7.356%	33	1,220	+186.375%
2026-07-06	44.4300	47.3100	44.4300	47.3100	-7.053%	14	1,223	+207.440%
2026-07-02	46.6500	50.9000	46.6500	50.9000	+9.462%	59	1,217	+185.756%
2026-07-01	43.0000	48.8000	41.0000	46.5000	+24.332%	44	1,217	+212.796%
2026-06-30	39.6000	39.6000	37.1800	37.4000	+2.747%	62	1,208	+288.904%
2026-06-29	43.0200	44.0000	35.9500	36.4000	-11.992%	124	1,160	+299.588%
2026-06-26	30.4500	41.3600	30.0000	41.3600	+48.244%	141	1,107	+251.668%
2026-06-25	31.8500	31.8500	26.5000	27.9000	-19.201%	551	1,122	+421.326%
2026-06-24	38.3000	41.7500	34.5300	34.5300	-10.195%	300	786	+321.228%
2026-06-23	38.1500	40.2500	37.6000	38.4500	+6.362%	20	546	+278.283%
2026-06-22	39.7700	39.7700	35.6400	36.1500	-15.320%	19	548	+302.351%
2026-06-18	41.0000	42.6900	40.9700	42.6900	+1.643%	12	521	+240.712%
2026-06-17	47.8800	47.8800	42.0000	42.0000	-20.530%	6	521	+246.310%
2026-06-16	52.8500	52.8500	52.8500	52.8500	-5.676%	1	521	+175.213%
2026-06-15	54.7500	56.0300	54.7500	56.0300	+13.192%	9	520	+159.593%
2026-06-12	47.3000	49.5000	47.3000	49.5000	-1.590%	5	516	+193.838%
2026-06-11	52.9000	52.9000	50.2000	50.3000	-14.017%	10	516	+189.165%
2026-06-09	58.5000	58.5000	58.5000	58.5000	-11.162%	1	509	+148.632%
2026-06-08	69.9000	69.9000	65.8500	65.8500	-8.542%	2	510	+120.881%
2026-06-05	77.0000	77.1100	72.0000	72.0000	-10.112%	5	510	+102.014%
2026-06-04	84.0000	84.8500	80.1000	80.1000	-2.317%	6	511	+81.586%
2026-06-03	84.7000	84.7500	80.0000	82.0000	-17.088%	6	509	+77.378%
2026-06-02	98.9000	98.9000	98.9000	98.9000	-11.300%	1	509	+47.068%
2026-06-01	111.9800	111.9800	111.5000	111.5000	+18.807%	5	508	+30.448%
2026-05-29	92.5000	96.5500	90.3000	93.8500	+16.209%	7	508	+54.981%
2026-05-28	80.7500	80.7900	80.7500	80.7600	+18.157%	13	511	+80.102%
2026-05-27	68.9000	70.0200	68.3500	68.3500	-0.942%	9	519	+112.802%
2026-05-26	69.0000	69.0000	69.0000	69.0000	-6.339%	1	517	+110.797%
2026-05-22	73.5100	73.7500	73.1800	73.6700	-0.741%	69	517	+97.435%
2026-05-21	73.5100	74.2200	73.5100	74.2200	-0.802%	21	507	+95.971%
2026-05-20	68.6000	74.8200	68.6000	74.8200	+1.935%	54	507	+94.400%
2026-05-19	79.9600	79.9600	73.4000	73.4000	-2.549%	3	493	+98.161%
2026-05-18	76.4000	76.4000	75.1500	75.3200	-4.851%	3	493	+93.109%
2026-05-15	79.1600	79.1600	79.1600	79.1600	+21.785%	1	493	+83.742%
2026-05-14	65.0000	65.0000	65.0000	65.0000	+5.178%	1	494	+123.769%
2026-05-13	61.8000	62.2800	61.8000	61.8000	-5.011%	13	494	+135.356%
2026-05-12	65.0000	65.1900	64.6000	65.0600	-4.604%	27	494	+123.563%
2026-05-11	66.3000	68.2000	66.3000	68.2000	-3.944%	19	494	+113.270%
2026-05-08	71.9300	71.9800	71.0000	71.0000	-8.387%	13	493	+104.859%
2026-05-07	78.2600	80.0000	77.5000	77.5000	+10.556%	17	492	+87.677%
2026-05-06	64.8000	70.1000	64.8000	70.1000	+4.627%	47	492	+107.489%
2026-05-05	68.0000	68.0000	66.1700	67.0000	-7.522%	30	491	+117.090%
2026-05-04	72.4500	72.4500	72.4500	72.4500	+3.058%	1	490	+100.759%
2026-05-01	70.3000	70.3000	70.3000	70.3000	+7.345%	5	496	+106.899%
2026-04-30	60.3700	65.4900	60.3700	65.4900	-20.328%	4	496	+122.095%
2026-04-29	82.2000	82.2000	82.2000	82.2000	-3.294%	2	493	+76.946%
2026-04-28	81.8600	85.2000	80.0000	85.0000	+10.332%	12	491	+71.118%
2026-04-24	77.0400	77.0400	77.0400	77.0400	+3.340%	1	492	+88.798%
2026-04-23	80.5000	80.5000	74.5500	74.5500	-15.043%	2	491	+95.104%
2026-04-22	88.3000	88.3000	87.7500	87.7500	+9.074%	2	490	+65.755%
2026-04-21	80.4500	80.4500	80.4500	80.4500	+5.744%	3	490	+80.796%
2026-04-20	76.9800	76.9800	76.0000	76.0800	-11.121%	4	490	+91.180%
2026-04-17	82.0000	88.0000	82.0000	85.6000	+9.393%	10	491	+69.918%
2026-04-16	78.2600	78.4800	74.0800	78.2500	+5.487%	15	488	+85.879%
2026-04-15	60.0500	74.1800	60.0500	74.1800	+28.361%	27	489	+96.077%
2026-04-14	54.0000	59.3700	54.0000	57.7900	+13.314%	11	489	+151.687%
2026-04-13	43.2000	51.0000	43.2000	51.0000	+17.974%	14	485	+185.196%
2026-04-10	45.5900	45.5900	43.0000	43.2300	+3.644%	5	483	+236.456%
2026-04-09	41.5000	43.7500	41.3000	41.7100	-6.059%	235	480	+248.717%
2026-04-08	49.6000	49.6000	44.4000	44.4000	+0.452%	201	309	+227.590%
2026-04-07	42.3000	44.2000	42.0400	44.2000	+2.600%	5	309	+229.072%
2026-04-01	44.9000	45.1500	43.0800	43.0800	-2.091%	12	306	+237.628%
2026-03-31	42.0000	44.0000	40.6000	44.0000	+15.274%	30	303	+230.568%
2026-03-30	37.7000	40.8800	36.9000	38.1700	+2.195%	50	300	+281.058%
2026-03-27	38.5200	38.7700	37.0900	37.3500	-13.220%	240	269	+289.424%
2026-03-26	45.9500	45.9500	42.2000	43.0400	-1.623%	204	216	+237.941%
2026-03-25	45.8800	45.8800	43.7500	43.7500	-33.622%	14	17	+232.457%
2026-03-16	65.9100	65.9100	65.9100	65.9100	-5.816%	1	4	+120.680%
2026-03-11	69.9800	69.9800	69.9800	69.9800	+11.380%	1	4	+107.845%
2026-02-27	62.8300	62.8300	62.8300	62.8300	-3.930%	1	3	+131.498%
2026-02-20	65.4500	65.4500	65.4000	65.4000	-0.153%	2	2	+122.401%
2026-02-19	65.5000	65.5000	65.5000	65.5000	0.000%	1	1	+122.061%