Dark

MSFT20261016C365
MSFT Oct 16 2026 365.00 Call (MSFT261016C00365000)
option OPRA

EOD

Sep 25, 2026

149.62+17.811%(+22.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	149.6200	149.6200	149.6200	149.6200	+17.811%	3	310	0.000%
2026-09-16	127.0000	127.0000	127.0000	127.0000	-2.979%	1	307	+17.811%
2026-09-11	130.9000	130.9000	130.9000	130.9000	+0.692%	1	308	+14.301%
2026-09-10	130.0000	130.0000	130.0000	130.0000	-0.337%	1	307	+15.092%
2026-09-08	130.4400	130.4400	130.4400	130.4400	-11.398%	1	307	+14.704%
2026-09-04	147.2200	147.2200	147.2200	147.2200	-2.503%	8	315	+1.630%
2026-09-03	151.0000	151.0000	151.0000	151.0000	+10.688%	2	315	-0.914%
2026-09-02	136.4200	136.4200	136.4200	136.4200	+14.610%	1	317	+9.676%
2026-08-18	119.0300	119.0300	119.0300	119.0300	-10.625%	2	317	+25.699%
2026-08-14	133.1800	133.1800	133.1800	133.1800	+0.437%	1	319	+12.344%
2026-08-13	132.6000	132.6000	132.6000	132.6000	-7.110%	1	319	+12.836%
2026-08-10	150.0200	150.0200	142.7500	142.7500	+0.812%	2	319	+4.813%
2026-08-07	140.6500	141.6000	140.6500	141.6000	+2.594%	3	319	+5.664%
2026-08-06	137.0100	138.0200	134.6500	138.0200	+8.378%	6	319	+8.405%
2026-08-05	129.0200	129.0200	127.2500	127.3500	-5.083%	52	319	+17.487%
2026-08-04	134.1500	134.1700	134.0500	134.1700	+7.448%	4	298	+11.515%
2026-08-03	115.5300	125.5000	115.5300	124.8700	+23.634%	10	298	+19.821%
2026-07-31	101.6600	102.2000	100.2500	101.0000	+5.781%	86	303	+48.139%
2026-07-30	76.8800	97.9700	76.8800	95.4800	+124.712%	44	335	+56.703%
2026-07-29	42.0500	48.6700	42.0500	42.4900	-5.473%	9	340	+252.130%
2026-07-28	50.0000	50.0000	44.8500	44.9500	+3.333%	36	333	+232.859%
2026-07-27	43.3000	43.7700	42.5200	43.5000	+14.353%	24	319	+243.954%
2026-07-23	44.5000	44.5000	36.5500	38.0400	-14.517%	27	319	+293.323%
2026-07-22	43.8800	44.5000	42.5200	44.5000	-10.911%	35	326	+236.225%
2026-07-21	51.1000	51.1000	49.9500	49.9500	-6.983%	20	305	+199.540%
2026-07-20	45.4000	53.7500	45.4000	53.7000	+9.369%	5	295	+178.622%
2026-07-17	49.0000	49.1000	46.3500	49.1000	-10.630%	46	294	+204.725%
2026-07-16	47.0000	54.9400	47.0000	54.9400	+12.122%	19	274	+172.333%
2026-07-15	43.8300	51.9000	43.8300	49.0000	+14.299%	64	279	+205.347%
2026-07-14	40.8000	42.8700	40.8000	42.8700	-6.804%	3	315	+249.009%
2026-07-13	45.3000	46.0000	45.3000	46.0000	+7.703%	2	315	+225.261%
2026-07-10	44.6700	44.6700	41.4600	42.7100	+10.362%	6	315	+250.316%
2026-07-09	35.8500	38.7000	34.6000	38.7000	-5.931%	58	316	+286.615%
2026-07-08	40.9500	41.8800	40.9500	41.1400	-17.073%	98	284	+263.685%
2026-07-07	47.9100	49.6100	47.9100	49.6100	+10.860%	32	339	+201.592%
2026-07-06	44.7500	44.7500	44.7500	44.7500	-5.471%	1	356	+234.346%
2026-07-02	44.3500	47.6800	44.3500	47.3400	+8.206%	35	385	+216.054%
2026-07-01	39.5600	46.0000	38.8000	43.7500	+19.048%	48	385	+241.989%
2026-06-30	34.0000	36.7500	34.0000	36.7500	+6.831%	69	412	+307.129%
2026-06-29	38.7500	40.8000	33.5500	34.4000	-2.962%	60	382	+334.942%
2026-06-26	30.0000	35.4500	30.0000	35.4500	+31.199%	78	370	+322.059%
2026-06-25	29.4000	29.7500	24.8700	27.0200	-14.494%	65	371	+453.738%
2026-06-24	35.9500	36.8500	31.6000	31.6000	-12.222%	34	358	+373.481%
2026-06-23	36.7500	36.7500	36.0000	36.0000	+8.761%	3	341	+315.611%
2026-06-22	34.5500	34.5500	33.1000	33.1000	-16.939%	18	341	+352.024%
2026-06-18	38.4400	40.6600	37.3200	39.8500	-5.119%	32	306	+275.458%
2026-06-17	42.8800	42.8800	42.0000	42.0000	-13.223%	15	306	+256.238%
2026-06-16	49.3500	49.3500	48.4000	48.4000	-10.980%	2	306	+209.132%
2026-06-15	52.8600	54.3700	52.8600	54.3700	+11.643%	4	305	+175.189%
2026-06-12	43.4000	48.7000	43.4000	48.7000	+1.776%	4	303	+207.228%
2026-06-11	47.8500	47.8500	47.8500	47.8500	-12.218%	1	300	+212.685%
2026-06-10	54.5100	54.5100	54.5100	54.5100	-13.545%	1	300	+174.482%
2026-06-08	66.6700	67.3000	63.0500	63.0500	-5.839%	4	299	+137.304%
2026-06-05	71.0000	71.0000	66.9600	66.9600	-12.057%	6	297	+123.447%
2026-06-03	80.7000	80.7500	76.1400	76.1400	-29.271%	7	295	+96.506%
2026-06-01	107.6500	107.6500	107.6500	107.6500	+11.856%	5	290	+38.987%
2026-05-29	85.6500	96.2400	85.6500	96.2400	+46.931%	6	295	+55.466%
2026-05-27	65.1500	66.1700	64.6400	65.5000	-1.504%	10	295	+128.427%
2026-05-26	66.5000	66.5000	66.5000	66.5000	-4.468%	1	299	+124.992%
2026-05-22	69.8200	69.8700	68.9700	69.6100	-0.953%	68	299	+114.940%
2026-05-21	69.0000	70.2800	69.0000	70.2800	-0.762%	19	316	+112.891%
2026-05-20	68.2600	70.8400	68.0500	70.8200	-1.979%	52	316	+111.268%
2026-05-19	80.0000	80.0000	72.2500	72.2500	-2.365%	2	330	+107.087%
2026-05-15	74.0000	74.0000	74.0000	74.0000	+25.000%	1	330	+102.189%
2026-05-13	58.2200	59.2000	58.2200	59.2000	-3.300%	14	331	+152.736%
2026-05-12	61.4300	61.7300	60.8600	61.2200	-3.133%	24	331	+144.397%
2026-05-11	63.2900	63.2900	63.2000	63.2000	-6.273%	12	331	+136.741%
2026-05-08	68.1600	68.1600	67.4300	67.4300	-8.718%	13	331	+121.889%
2026-05-07	73.8500	73.8700	73.8500	73.8700	+13.055%	12	331	+102.545%
2026-05-06	65.3400	65.3400	65.3400	65.3400	+3.223%	15	335	+128.987%
2026-05-05	63.0800	63.3000	62.6500	63.3000	-20.577%	24	330	+136.367%
2026-04-28	80.8500	80.8500	79.7000	79.7000	+1.529%	12	330	+87.729%
2026-04-27	78.5000	78.5000	78.5000	78.5000	+6.369%	3	330	+90.599%
2026-04-23	74.0400	74.0400	73.8000	73.8000	-11.870%	3	330	+102.737%
2026-04-22	83.7400	83.7400	83.7400	83.7400	+15.743%	20	331	+78.672%
2026-04-20	73.2000	73.2000	72.1500	72.3500	-13.249%	3	341	+106.800%
2026-04-17	82.8000	83.4000	82.8000	83.4000	+11.871%	3	342	+79.400%
2026-04-16	73.7200	74.5500	69.3000	74.5500	+8.043%	4	343	+100.698%
2026-04-15	56.7500	69.0000	56.7500	69.0000	+22.995%	18	342	+116.841%
2026-04-14	55.7000	56.1000	55.7000	56.1000	+18.730%	102	346	+166.702%
2026-04-13	41.0000	47.2500	41.0000	47.2500	+12.366%	10	246	+216.656%
2026-04-10	42.0500	42.0500	42.0500	42.0500	+4.472%	5	250	+255.815%
2026-04-09	38.3500	40.2900	37.6000	40.2500	-10.655%	62	250	+271.727%
2026-04-08	47.1700	47.1700	44.3000	45.0500	+11.372%	203	229	+232.120%
2026-04-07	38.8400	40.6500	38.4200	40.4500	-1.939%	4	265	+269.889%
2026-04-06	41.2500	41.2500	41.2500	41.2500	+1.651%	1	263	+262.715%
2026-04-02	38.2100	40.5800	38.2100	40.5800	-2.942%	3	265	+268.704%
2026-04-01	42.2500	42.2500	40.1500	41.8100	+5.982%	11	265	+257.857%
2026-03-31	39.3800	40.2400	37.9700	39.4500	+12.393%	21	262	+279.265%
2026-03-30	35.4700	38.6800	34.4400	35.1000	-2.256%	62	246	+326.268%
2026-03-27	36.2800	36.2800	35.3400	35.9100	-8.393%	227	225	+316.653%
2026-03-26	39.6500	39.6500	39.0000	39.2000	-5.882%	17	14	+281.684%
2026-03-25	41.6500	41.6500	41.6500	41.6500	-4.472%	1	5	+259.232%
2026-03-24	44.0000	44.0000	43.6000	43.6000	-12.625%	2	4	+243.165%
2026-03-20	49.9000	49.9000	49.9000	49.9000	-7.593%	1	4	+199.840%
2026-03-19	54.0000	54.0000	54.0000	54.0000	-13.738%	1	3	+177.074%
2026-03-13	62.6000	62.6000	62.6000	62.6000	+2.087%	1	2	+139.010%
2026-02-27	61.3200	61.3200	61.3200	61.3200	0.000%	1	1	+143.999%