Dark

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

EOD

Aug 3, 2026

124.87+23.634%(+23.87)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	115.5300	125.5000	115.5300	124.8700	+23.634%	10	298	0.000%
2026-07-31	101.6600	102.2000	100.2500	101.0000	+5.781%	86	303	+23.634%
2026-07-30	76.8800	97.9700	76.8800	95.4800	+124.712%	44	335	+30.781%
2026-07-29	42.0500	48.6700	42.0500	42.4900	-5.473%	9	340	+193.881%
2026-07-28	50.0000	50.0000	44.8500	44.9500	+3.333%	36	333	+177.798%
2026-07-27	43.3000	43.7700	42.5200	43.5000	+14.353%	24	319	+187.057%
2026-07-23	44.5000	44.5000	36.5500	38.0400	-14.517%	27	319	+228.260%
2026-07-22	43.8800	44.5000	42.5200	44.5000	-10.911%	35	326	+180.607%
2026-07-21	51.1000	51.1000	49.9500	49.9500	-6.983%	20	305	+149.990%
2026-07-20	45.4000	53.7500	45.4000	53.7000	+9.369%	5	295	+132.533%
2026-07-17	49.0000	49.1000	46.3500	49.1000	-10.630%	46	294	+154.318%
2026-07-16	47.0000	54.9400	47.0000	54.9400	+12.122%	19	274	+127.284%
2026-07-15	43.8300	51.9000	43.8300	49.0000	+14.299%	64	279	+154.837%
2026-07-14	40.8000	42.8700	40.8000	42.8700	-6.804%	3	315	+191.276%
2026-07-13	45.3000	46.0000	45.3000	46.0000	+7.703%	2	315	+171.457%
2026-07-10	44.6700	44.6700	41.4600	42.7100	+10.362%	6	315	+192.367%
2026-07-09	35.8500	38.7000	34.6000	38.7000	-5.931%	58	316	+222.661%
2026-07-08	40.9500	41.8800	40.9500	41.1400	-17.073%	98	284	+203.525%
2026-07-07	47.9100	49.6100	47.9100	49.6100	+10.860%	32	339	+151.703%
2026-07-06	44.7500	44.7500	44.7500	44.7500	-5.471%	1	356	+179.039%
2026-07-02	44.3500	47.6800	44.3500	47.3400	+8.206%	35	385	+163.773%
2026-07-01	39.5600	46.0000	38.8000	43.7500	+19.048%	48	385	+185.417%
2026-06-30	34.0000	36.7500	34.0000	36.7500	+6.831%	69	412	+239.782%
2026-06-29	38.7500	40.8000	33.5500	34.4000	-2.962%	60	382	+262.994%
2026-06-26	30.0000	35.4500	30.0000	35.4500	+31.199%	78	370	+252.243%
2026-06-25	29.4000	29.7500	24.8700	27.0200	-14.494%	65	371	+362.139%
2026-06-24	35.9500	36.8500	31.6000	31.6000	-12.222%	34	358	+295.158%
2026-06-23	36.7500	36.7500	36.0000	36.0000	+8.761%	3	341	+246.861%
2026-06-22	34.5500	34.5500	33.1000	33.1000	-16.939%	18	341	+277.251%
2026-06-18	38.4400	40.6600	37.3200	39.8500	-5.119%	32	306	+213.350%
2026-06-17	42.8800	42.8800	42.0000	42.0000	-13.223%	15	306	+197.310%
2026-06-16	49.3500	49.3500	48.4000	48.4000	-10.980%	2	306	+157.996%
2026-06-15	52.8600	54.3700	52.8600	54.3700	+11.643%	4	305	+129.667%
2026-06-12	43.4000	48.7000	43.4000	48.7000	+1.776%	4	303	+156.407%
2026-06-11	47.8500	47.8500	47.8500	47.8500	-12.218%	1	300	+160.961%
2026-06-10	54.5100	54.5100	54.5100	54.5100	-13.545%	1	300	+129.077%
2026-06-08	66.6700	67.3000	63.0500	63.0500	-5.839%	4	299	+98.049%
2026-06-05	71.0000	71.0000	66.9600	66.9600	-12.057%	6	297	+86.484%
2026-06-03	80.7000	80.7500	76.1400	76.1400	-29.271%	7	295	+64.001%
2026-06-01	107.6500	107.6500	107.6500	107.6500	+11.856%	5	290	+15.996%
2026-05-29	85.6500	96.2400	85.6500	96.2400	+46.931%	6	295	+29.749%
2026-05-27	65.1500	66.1700	64.6400	65.5000	-1.504%	10	295	+90.641%
2026-05-26	66.5000	66.5000	66.5000	66.5000	-4.468%	1	299	+87.774%
2026-05-22	69.8200	69.8700	68.9700	69.6100	-0.953%	68	299	+79.385%
2026-05-21	69.0000	70.2800	69.0000	70.2800	-0.762%	19	316	+77.675%
2026-05-20	68.2600	70.8400	68.0500	70.8200	-1.979%	52	316	+76.320%
2026-05-19	80.0000	80.0000	72.2500	72.2500	-2.365%	2	330	+72.830%
2026-05-15	74.0000	74.0000	74.0000	74.0000	+25.000%	1	330	+68.743%
2026-05-13	58.2200	59.2000	58.2200	59.2000	-3.300%	14	331	+110.929%
2026-05-12	61.4300	61.7300	60.8600	61.2200	-3.133%	24	331	+103.969%
2026-05-11	63.2900	63.2900	63.2000	63.2000	-6.273%	12	331	+97.579%
2026-05-08	68.1600	68.1600	67.4300	67.4300	-8.718%	13	331	+85.185%
2026-05-07	73.8500	73.8700	73.8500	73.8700	+13.055%	12	331	+69.040%
2026-05-06	65.3400	65.3400	65.3400	65.3400	+3.223%	15	335	+91.108%
2026-05-05	63.0800	63.3000	62.6500	63.3000	-20.577%	24	330	+97.267%
2026-04-28	80.8500	80.8500	79.7000	79.7000	+1.529%	12	330	+56.675%
2026-04-27	78.5000	78.5000	78.5000	78.5000	+6.369%	3	330	+59.070%
2026-04-23	74.0400	74.0400	73.8000	73.8000	-11.870%	3	330	+69.201%
2026-04-22	83.7400	83.7400	83.7400	83.7400	+15.743%	20	331	+49.116%
2026-04-20	73.2000	73.2000	72.1500	72.3500	-13.249%	3	341	+72.592%
2026-04-17	82.8000	83.4000	82.8000	83.4000	+11.871%	3	342	+49.724%
2026-04-16	73.7200	74.5500	69.3000	74.5500	+8.043%	4	343	+67.498%
2026-04-15	56.7500	69.0000	56.7500	69.0000	+22.995%	18	342	+80.971%
2026-04-14	55.7000	56.1000	55.7000	56.1000	+18.730%	102	346	+122.585%
2026-04-13	41.0000	47.2500	41.0000	47.2500	+12.366%	10	246	+164.275%
2026-04-10	42.0500	42.0500	42.0500	42.0500	+4.472%	5	250	+196.956%
2026-04-09	38.3500	40.2900	37.6000	40.2500	-10.655%	62	250	+210.236%
2026-04-08	47.1700	47.1700	44.3000	45.0500	+11.372%	203	229	+177.181%
2026-04-07	38.8400	40.6500	38.4200	40.4500	-1.939%	4	265	+208.702%
2026-04-06	41.2500	41.2500	41.2500	41.2500	+1.651%	1	263	+202.715%
2026-04-02	38.2100	40.5800	38.2100	40.5800	-2.942%	3	265	+207.713%
2026-04-01	42.2500	42.2500	40.1500	41.8100	+5.982%	11	265	+198.661%
2026-03-31	39.3800	40.2400	37.9700	39.4500	+12.393%	21	262	+216.527%
2026-03-30	35.4700	38.6800	34.4400	35.1000	-2.256%	62	246	+255.755%
2026-03-27	36.2800	36.2800	35.3400	35.9100	-8.393%	227	225	+247.730%
2026-03-26	39.6500	39.6500	39.0000	39.2000	-5.882%	17	14	+218.546%
2026-03-25	41.6500	41.6500	41.6500	41.6500	-4.472%	1	5	+199.808%
2026-03-24	44.0000	44.0000	43.6000	43.6000	-12.625%	2	4	+186.399%
2026-03-20	49.9000	49.9000	49.9000	49.9000	-7.593%	1	4	+150.240%
2026-03-19	54.0000	54.0000	54.0000	54.0000	-13.738%	1	3	+131.241%
2026-03-13	62.6000	62.6000	62.6000	62.6000	+2.087%	1	2	+99.473%
2026-02-27	61.3200	61.3200	61.3200	61.3200	0.000%	1	1	+103.637%