Dark

MSFT20261016C370
MSFT Oct 16 2026 370.00 Call (MSFT261016C00370000)
option OPRA

EOD

Sep 25, 2026

146.70+15.557%(+19.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	146.7000	146.7000	146.7000	146.7000	+15.557%	1	999	0.000%
2026-09-24	126.9500	126.9500	126.9500	126.9500	-0.990%	2	999	+15.557%
2026-09-23	128.2200	128.2200	128.2200	128.2200	-0.535%	1	999	+14.413%
2026-09-22	128.9100	128.9100	128.9100	128.9100	+4.296%	1	999	+13.800%
2026-09-18	125.5900	125.5900	123.6000	123.6000	-0.323%	2	1,000	+18.689%
2026-09-16	124.0000	124.0000	124.0000	124.0000	-5.336%	5	999	+18.306%
2026-09-15	130.9900	130.9900	130.9900	130.9900	+6.427%	1	999	+11.993%
2026-09-10	123.0800	123.0800	123.0800	123.0800	-6.666%	1	1,000	+19.191%
2026-09-04	135.4000	135.4000	131.8700	131.8700	-8.481%	4	1,003	+11.246%
2026-09-03	144.0900	144.0900	144.0900	144.0900	+0.762%	10	1,003	+1.811%
2026-08-31	143.0000	143.0000	143.0000	143.0000	+0.084%	4	1,013	+2.587%
2026-08-28	142.8800	142.8800	142.8800	142.8800	+22.497%	3	1,013	+2.674%
2026-08-21	116.6400	116.6400	116.6400	116.6400	+0.917%	1	1,013	+25.772%
2026-08-20	115.5800	115.5800	115.5800	115.5800	-1.542%	2	1,014	+26.925%
2026-08-19	117.3900	117.3900	117.3900	117.3900	+1.094%	1	1,016	+24.968%
2026-08-18	116.1200	116.1200	116.1200	116.1200	+2.534%	1	1,030	+26.335%
2026-08-17	116.4500	116.4500	113.2500	113.2500	-13.119%	7	1,030	+29.536%
2026-08-12	130.3500	130.3500	130.3500	130.3500	-4.596%	1	1,030	+12.543%
2026-08-11	136.6200	136.6300	136.6200	136.6300	+3.484%	3	1,030	+7.370%
2026-08-07	136.3500	136.3500	132.0300	132.0300	+3.326%	49	1,033	+11.111%
2026-08-06	126.9500	130.0100	126.9500	127.7800	+2.957%	10	1,034	+14.807%
2026-08-05	122.6500	124.1100	121.8300	124.1100	-4.538%	19	1,041	+18.202%
2026-08-04	119.4500	130.0100	119.4500	130.0100	+6.356%	3	1,043	+12.837%
2026-08-03	124.5000	124.5000	116.0400	122.2400	+21.753%	21	1,046	+20.010%
2026-07-31	88.8500	100.4000	88.2500	100.4000	+14.599%	52	1,059	+46.116%
2026-07-30	73.2000	92.5000	72.6000	87.6100	+93.827%	156	1,099	+67.447%
2026-07-29	42.5700	45.2000	42.5700	45.2000	+8.134%	9	1,182	+224.558%
2026-07-28	42.5500	46.3900	41.1000	41.8000	+2.577%	17	1,180	+250.957%
2026-07-27	39.9800	41.9700	39.7000	40.7500	+16.930%	26	1,181	+260.000%
2026-07-24	35.4000	37.1000	34.8500	34.8500	+0.288%	328	1,163	+320.947%
2026-07-23	40.6000	40.6000	33.8000	34.7500	-15.140%	37	909	+322.158%
2026-07-22	44.2100	44.2100	40.2800	40.9500	-12.687%	7	906	+258.242%
2026-07-21	46.0100	48.2700	46.0100	46.9000	-6.294%	75	904	+212.793%
2026-07-20	43.5000	50.0500	43.5000	50.0500	+9.519%	19	903	+193.107%
2026-07-17	45.2500	46.2300	43.0000	45.7000	-6.735%	27	892	+221.007%
2026-07-16	44.2000	53.5500	44.0000	49.0000	+4.145%	132	884	+199.388%
2026-07-15	43.3000	48.3000	43.3000	47.0500	+15.687%	62	879	+211.796%
2026-07-14	37.5600	40.6700	34.6500	40.6700	-4.306%	20	881	+260.708%
2026-07-13	41.1900	43.5500	40.3500	42.5000	+7.595%	43	882	+245.176%
2026-07-10	44.1000	44.1000	37.7500	39.5000	+3.539%	22	882	+271.392%
2026-07-09	34.4000	38.1500	33.7500	38.1500	-1.268%	107	878	+284.535%
2026-07-08	38.1800	39.6500	37.4500	38.6400	-8.717%	34	918	+279.658%
2026-07-07	45.2000	46.3000	42.3300	42.3300	+2.743%	9	908	+246.563%
2026-07-06	41.8000	41.8000	39.4600	41.2000	-5.505%	15	910	+256.068%
2026-07-02	41.2600	44.7900	41.2600	43.6000	+9.548%	39	910	+236.468%
2026-07-01	38.6500	43.3500	35.8000	39.8000	+20.606%	248	910	+268.593%
2026-06-30	31.9100	34.2000	31.6800	33.0000	+2.326%	175	854	+344.545%
2026-06-29	36.1000	38.3000	31.2000	32.2500	-6.711%	186	729	+354.884%
2026-06-26	27.0000	36.8000	27.0000	34.5700	+43.444%	351	645	+324.356%
2026-06-25	25.8500	27.6500	23.0000	24.1000	-16.753%	189	630	+508.714%
2026-06-24	33.0000	34.2500	28.9500	28.9500	-13.375%	153	503	+406.736%
2026-06-23	32.3300	34.8400	32.2500	33.4200	+9.898%	39	458	+338.959%
2026-06-22	35.0900	35.0900	30.4100	30.4100	-18.581%	100	454	+382.407%
2026-06-18	34.0800	38.1000	33.7500	37.3500	+1.083%	21	406	+292.771%
2026-06-17	43.0100	43.0100	36.9500	36.9500	-16.497%	19	406	+297.023%
2026-06-16	47.1000	47.1000	44.2500	44.2500	-10.606%	3	406	+231.525%
2026-06-15	48.0000	50.9500	48.0000	49.5000	+11.713%	23	405	+196.364%
2026-06-12	41.9000	44.3100	41.6400	44.3100	-0.427%	70	395	+231.077%
2026-06-11	46.0000	46.9000	43.0000	44.5000	-19.530%	23	400	+229.663%
2026-06-10	50.7900	55.3000	50.7900	55.3000	+1.561%	3	387	+165.280%
2026-06-09	51.0000	54.4500	51.0000	54.4500	-10.074%	3	387	+169.421%
2026-06-08	58.9400	60.5500	58.9400	60.5500	-21.210%	3	387	+142.279%
2026-06-03	76.8000	76.8500	76.8000	76.8500	-25.388%	2	384	+90.891%
2026-06-01	103.0000	103.0000	103.0000	103.0000	+15.020%	30	383	+42.427%
2026-05-29	80.6000	89.5500	80.6000	89.5500	+21.837%	59	405	+63.819%
2026-05-28	68.3700	73.5000	68.3700	73.5000	+22.705%	6	411	+99.592%
2026-05-27	59.9000	59.9000	59.9000	59.9000	-4.921%	3	415	+144.908%
2026-05-26	63.4500	63.4500	63.0000	63.0000	-4.906%	11	413	+132.857%
2026-05-22	65.9300	66.8900	65.9300	66.2500	-1.046%	22	422	+121.434%
2026-05-21	66.2800	66.9500	65.1200	66.9500	+0.240%	81	417	+119.119%
2026-05-20	61.5000	67.5000	61.1500	66.7900	-3.343%	138	417	+119.644%
2026-05-18	70.5500	70.5500	69.1000	69.1000	-6.558%	16	365	+112.301%
2026-05-15	62.0000	73.9500	62.0000	73.9500	+24.474%	7	365	+98.377%
2026-05-14	53.8000	59.4100	53.8000	59.4100	+6.508%	4	372	+146.928%
2026-05-13	54.0000	55.9100	54.0000	55.7800	-2.619%	14	377	+162.997%
2026-05-12	58.3900	58.4100	57.2800	57.2800	-3.553%	48	377	+156.110%
2026-05-11	60.4800	60.4800	59.3600	59.3900	-6.795%	50	377	+147.011%
2026-05-08	64.0100	64.8800	63.7200	63.7200	-7.249%	60	366	+130.226%
2026-05-07	66.8300	68.7000	66.8300	68.7000	+10.789%	2	366	+113.537%
2026-05-06	56.2500	62.0100	56.2500	62.0100	+2.394%	35	367	+136.575%
2026-05-05	60.1700	61.6600	59.2200	60.5600	-2.949%	40	370	+142.239%
2026-05-04	62.4000	62.4000	62.4000	62.4000	+5.763%	5	370	+135.096%
2026-04-30	56.6300	59.0000	53.8000	59.0000	-23.476%	4	375	+148.644%
2026-04-28	77.5000	77.5000	77.1000	77.1000	+5.515%	14	375	+90.272%
2026-04-24	70.5000	73.0700	70.5000	73.0700	+13.287%	2	375	+100.766%
2026-04-23	68.9400	71.6000	64.5000	64.5000	-18.663%	5	375	+127.442%
2026-04-22	74.8000	81.1500	74.8000	79.3000	+4.342%	4	375	+84.994%
2026-04-21	75.3200	76.3000	75.3200	76.0000	+10.884%	7	371	+93.026%
2026-04-20	70.0000	70.0000	68.5400	68.5400	-5.161%	3	371	+114.036%
2026-04-17	77.9500	78.0600	72.2700	72.2700	+1.403%	136	371	+102.989%
2026-04-16	66.0200	71.2800	66.0200	71.2700	+6.548%	103	501	+105.837%
2026-04-15	56.1400	66.8900	56.1400	66.8900	+29.456%	66	447	+119.315%
2026-04-14	51.8400	53.1000	50.5000	51.6700	+13.486%	75	488	+183.917%
2026-04-13	38.1400	45.5300	38.0000	45.5300	+22.064%	35	504	+222.205%
2026-04-10	37.9000	40.0000	37.0000	37.3000	-3.368%	33	509	+293.298%
2026-04-09	38.8000	38.8500	34.9000	38.6000	-0.258%	207	497	+280.052%
2026-04-08	45.5500	45.5500	37.9500	38.7000	+0.363%	269	398	+279.070%
2026-04-07	37.6000	38.5600	35.7600	38.5600	-0.362%	124	508	+280.446%
2026-04-06	39.4500	39.4500	38.0300	38.7000	-1.048%	26	424	+279.070%
2026-04-02	35.4200	39.2100	35.3500	39.1100	+4.154%	53	399	+275.096%
2026-04-01	38.5000	39.4600	36.5500	37.5500	-4.526%	42	399	+290.679%
2026-03-31	37.9000	39.8000	35.2500	39.3300	+17.860%	35	388	+272.998%
2026-03-30	32.9900	35.3500	31.9000	33.3700	+3.956%	45	380	+339.616%
2026-03-27	34.1000	34.1000	32.1000	32.1000	-11.570%	39	354	+357.009%
2026-03-26	38.2500	40.6000	36.3000	36.3000	-6.516%	343	336	+304.132%
2026-03-25	41.4700	41.4700	38.2500	38.8300	-2.998%	70	61	+277.801%
2026-03-24	41.3500	41.5100	40.0300	40.0300	-17.837%	33	41	+266.475%
2026-03-23	48.6500	48.7200	48.6500	48.7200	+4.774%	5	18	+201.108%
2026-03-20	47.8000	47.8000	46.5000	46.5000	-8.680%	21	19	+215.484%
2026-03-19	52.1500	52.1500	50.8600	50.9200	-11.459%	23	23	+188.099%
2026-03-17	61.4000	61.4000	57.5100	57.5100	-8.974%	11	12	+155.086%
2026-03-11	63.3000	63.3000	63.1800	63.1800	-7.374%	4	9	+132.194%
2026-03-04	68.2100	68.2100	68.2100	68.2100	+24.471%	1	9	+115.071%
2026-03-02	54.8000	54.8000	54.8000	54.8000	-2.837%	4	8	+167.701%
2026-02-27	56.4000	56.4000	56.4000	56.4000	-8.098%	2	12	+160.106%
2026-02-26	64.5000	64.5000	61.3700	61.3700	+0.739%	8	10	+139.042%
2026-02-25	58.8000	60.9200	58.8000	60.9200	+17.064%	7	5	+140.808%
2026-02-24	52.0300	52.0400	52.0300	52.0400	+4.666%	2	5	+181.899%
2026-02-23	53.8000	53.8000	49.7200	49.7200	0.000%	3	3	+195.052%