Dark

MSFT20261016C375
MSFT Oct 16 2026 375.00 Call (MSFT261016C00375000)
option OPRA

EOD

Sep 25, 2026

143.10+17.324%(+21.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	140.0500	143.1000	140.0500	143.1000	+17.324%	7	1,130	0.000%
2026-09-24	121.9700	121.9700	121.9700	121.9700	-2.048%	6	1,130	+17.324%
2026-09-21	121.8000	124.5200	121.8000	124.5200	+2.612%	5	1,130	+14.921%
2026-09-18	118.3300	121.3500	118.3300	121.3500	-0.777%	2	1,128	+17.923%
2026-09-17	123.3200	123.3200	122.3000	122.3000	-3.958%	15	1,129	+17.007%
2026-09-15	127.4700	127.4700	127.3400	127.3400	+5.414%	8	1,143	+12.376%
2026-09-11	120.8000	120.8000	120.8000	120.8000	-11.176%	1	1,136	+18.460%
2026-08-28	136.0000	136.0000	136.0000	136.0000	+2.256%	2	1,136	+5.221%
2026-08-27	132.5000	133.0000	132.5000	133.0000	+7.867%	2	1,138	+7.594%
2026-08-26	123.3000	123.3000	123.3000	123.3000	+10.613%	1	1,140	+16.058%
2026-08-19	109.8000	111.5000	109.8000	111.4700	-0.783%	33	1,141	+28.375%
2026-08-17	112.3500	112.3500	112.3500	112.3500	-10.307%	1	1,178	+27.370%
2026-08-14	125.2600	125.2600	125.2600	125.2600	+2.462%	1	1,179	+14.242%
2026-08-13	124.0000	124.3000	122.2500	122.2500	-1.076%	7	1,180	+17.055%
2026-08-12	123.4800	123.5800	123.4800	123.5800	-10.592%	3	1,181	+15.795%
2026-08-10	138.2200	138.2200	138.2200	138.2200	+7.581%	4	1,181	+3.531%
2026-08-07	131.4300	131.4300	127.5000	128.4800	+1.165%	24	1,181	+11.379%
2026-08-06	125.2200	127.0000	124.7500	127.0000	+7.856%	4	1,186	+12.677%
2026-08-05	117.1000	117.7500	117.0000	117.7500	-5.063%	92	1,188	+21.529%
2026-08-04	125.0000	126.6300	124.0300	124.0300	+4.402%	5	1,209	+15.375%
2026-08-03	106.2200	119.6700	106.2200	118.8000	+29.907%	27	1,212	+20.455%
2026-07-31	89.8700	91.4500	85.9100	91.4500	+6.374%	4	1,218	+56.479%
2026-07-30	70.7000	88.0000	69.2500	85.9700	+135.857%	32	1,219	+66.453%
2026-07-29	37.4000	41.6900	36.4000	36.4500	-11.636%	27	1,237	+292.593%
2026-07-28	39.0500	41.2500	38.0000	41.2500	+14.393%	49	1,251	+246.909%
2026-07-27	37.8500	38.9600	36.0600	36.0600	+9.439%	61	1,268	+296.839%
2026-07-24	33.3700	33.7900	32.7500	32.9500	+2.744%	17	1,246	+334.294%
2026-07-23	30.7600	32.8000	30.7600	32.0700	-12.853%	10	1,238	+346.211%
2026-07-22	40.5000	40.5000	36.8000	36.8000	-16.742%	5	1,239	+288.859%
2026-07-21	44.0500	44.2000	44.0500	44.2000	-3.976%	2	1,236	+223.756%
2026-07-20	46.7800	46.7800	46.0300	46.0300	+13.346%	3	1,235	+210.884%
2026-07-17	42.0000	42.0000	40.5500	40.6100	-17.643%	3	1,238	+252.376%
2026-07-16	41.1000	49.3100	41.1000	49.3100	+14.064%	163	1,239	+190.205%
2026-07-15	37.9600	44.8200	37.9600	43.2300	+16.210%	65	1,231	+231.020%
2026-07-14	33.7500	37.7500	33.7500	37.2000	-7.046%	16	1,217	+284.677%
2026-07-13	39.2000	41.7000	35.9500	40.0200	+8.162%	32	1,215	+257.571%
2026-07-10	37.8000	40.4800	35.0000	37.0000	+3.641%	22	1,198	+286.757%
2026-07-09	30.7500	35.7000	30.5000	35.7000	-0.557%	124	1,189	+300.840%
2026-07-08	35.8000	36.0000	35.5500	35.9000	-9.343%	5	1,236	+298.607%
2026-07-07	41.9300	43.6500	39.6000	39.6000	+5.882%	32	1,234	+261.364%
2026-07-06	37.0000	38.2500	36.2000	37.4000	-9.574%	7	1,237	+282.620%
2026-07-02	39.5000	42.0000	39.4500	41.3600	+10.885%	220	1,259	+245.986%
2026-07-01	34.2000	40.2000	32.8500	37.3000	+21.104%	311	1,259	+283.646%
2026-06-30	29.4500	31.5000	29.0000	30.8000	+3.079%	527	1,197	+364.610%
2026-06-29	34.0800	35.4000	29.2000	29.8800	-11.728%	119	821	+378.916%
2026-06-26	25.4400	34.0300	25.4400	33.8500	+53.864%	152	778	+322.747%
2026-06-25	25.2500	25.2500	20.8500	22.0000	-20.578%	106	680	+550.455%
2026-06-24	33.7500	33.9000	27.7000	27.7000	-8.035%	123	622	+416.606%
2026-06-23	30.8500	32.5000	30.1200	30.1200	+8.229%	82	547	+375.100%
2026-06-22	32.3600	32.6500	27.8300	27.8300	-17.541%	65	536	+414.193%
2026-06-18	31.4500	35.0900	31.2500	33.7500	-0.148%	317	326	+324.000%
2026-06-17	39.0000	39.0000	33.7100	33.8000	-30.367%	125	326	+323.373%
2026-06-15	46.8900	48.5400	46.8900	48.5400	+14.212%	14	326	+194.808%
2026-06-12	39.1000	42.5000	38.0000	42.5000	+0.974%	10	320	+236.706%
2026-06-11	41.9000	43.8000	38.9600	42.0900	-15.820%	163	313	+239.986%
2026-06-10	50.0000	50.0000	50.0000	50.0000	0.000%	1	319	+186.200%
2026-06-09	54.6000	54.6000	50.0000	50.0000	-33.775%	2	320	+186.200%
2026-06-03	75.5000	75.5000	75.5000	75.5000	-23.053%	2	320	+89.536%
2026-06-01	100.2500	103.0500	98.1200	98.1200	+18.217%	7	320	+45.842%
2026-05-29	82.6000	83.0300	82.3200	83.0000	+21.647%	55	325	+72.410%
2026-05-28	69.0200	69.0200	68.2300	68.2300	+14.672%	2	327	+109.732%
2026-05-26	59.8000	61.2000	59.5000	59.5000	-4.063%	4	328	+140.504%
2026-05-22	61.0000	63.0600	61.0000	62.0200	-2.254%	24	328	+130.732%
2026-05-21	62.6000	63.4500	61.4500	63.4500	+0.555%	81	323	+125.532%
2026-05-20	57.6000	63.9500	57.6000	63.1000	+1.774%	134	323	+126.783%
2026-05-19	67.7500	71.1000	62.0000	62.0000	-6.472%	5	351	+130.806%
2026-05-18	63.2000	66.2900	63.2000	66.2900	-2.054%	3	351	+115.870%
2026-05-15	60.8000	67.8500	60.8000	67.6800	+23.526%	5	351	+111.436%
2026-05-14	54.7900	54.7900	54.7900	54.7900	+4.402%	4	351	+161.179%
2026-05-13	50.1000	52.6100	50.0000	52.4800	-3.423%	22	359	+172.675%
2026-05-12	54.6800	55.0800	53.9200	54.3400	-2.582%	36	359	+163.342%
2026-05-11	57.0000	57.0000	55.7800	55.7800	-7.342%	48	359	+156.544%
2026-05-08	58.9000	61.2300	58.9000	60.2000	+3.775%	61	359	+137.708%
2026-05-06	58.2300	58.4900	57.9400	58.0100	-0.378%	72	359	+146.682%
2026-05-05	55.9000	58.2300	55.8900	58.2300	-2.381%	36	349	+145.750%
2026-05-04	62.0000	62.0000	59.6500	59.6500	+11.704%	3	349	+139.899%
2026-04-30	57.4400	58.8100	50.0000	53.4000	-24.736%	21	349	+167.978%
2026-04-29	70.8000	70.9500	70.8000	70.9500	-5.400%	3	349	+101.691%
2026-04-28	73.8600	75.0000	73.8600	75.0000	+5.932%	3	349	+90.800%
2026-04-27	70.8000	70.8000	70.8000	70.8000	+11.408%	1	350	+102.119%
2026-04-23	64.7400	67.8000	63.5500	63.5500	-17.199%	6	351	+125.177%
2026-04-22	75.9600	76.7500	75.9600	76.7500	+9.408%	3	350	+86.450%
2026-04-21	72.2500	72.9000	70.1500	70.1500	+7.263%	17	350	+103.991%
2026-04-20	68.8700	68.8700	65.0500	65.4000	-5.519%	5	352	+118.807%
2026-04-17	71.4300	72.8000	68.6800	69.2200	+2.777%	11	353	+106.732%
2026-04-16	66.3000	68.3000	63.0000	67.3500	+6.499%	14	354	+112.472%
2026-04-15	57.0500	63.3600	57.0500	63.2400	+31.750%	84	357	+126.281%
2026-04-14	45.3500	50.1500	45.3500	48.0000	+14.286%	35	388	+198.125%
2026-04-13	36.1000	42.0900	35.7900	42.0000	+19.658%	74	385	+240.714%
2026-04-10	35.6100	36.6500	34.5000	35.1000	-0.847%	41	356	+307.692%
2026-04-09	36.7500	36.7500	32.4500	35.4000	-2.075%	46	346	+304.237%
2026-04-08	41.5500	41.9900	35.3700	36.1500	+1.975%	72	342	+295.851%
2026-04-07	34.9900	35.4500	33.6500	35.4500	-1.336%	61	348	+303.667%
2026-04-06	35.6300	36.0500	35.3500	35.9300	-2.151%	19	316	+298.274%
2026-04-02	34.0000	36.7200	32.9000	36.7200	+4.795%	8	309	+289.706%
2026-04-01	36.3400	37.2000	34.8800	35.0400	-2.667%	33	309	+308.390%
2026-03-31	34.9500	36.6800	34.6500	36.0000	+16.129%	14	293	+297.500%
2026-03-30	30.9000	33.0800	30.5000	31.0000	+0.065%	53	296	+361.613%
2026-03-27	31.1000	31.5000	30.1000	30.9800	-9.442%	69	265	+361.911%
2026-03-26	36.2800	38.0500	33.9000	34.2100	-5.861%	24	198	+318.299%
2026-03-25	39.0000	39.0000	35.6800	36.3400	-2.834%	81	189	+293.781%
2026-03-24	39.5500	39.5500	37.4000	37.4000	-14.023%	143	164	+282.620%
2026-03-23	46.1000	46.1000	43.5000	43.5000	-0.571%	3	53	+228.966%
2026-03-20	44.9000	44.9000	43.6800	43.7500	-8.759%	9	51	+227.086%
2026-03-19	48.0000	48.0000	47.9000	47.9500	-12.018%	30	45	+198.436%
2026-03-13	57.6500	57.6500	54.5000	54.5000	-8.403%	14	48	+162.569%
2026-03-11	63.5000	63.6500	59.5000	59.5000	-4.187%	25	51	+140.504%
2026-03-10	62.1000	62.1000	62.1000	62.1000	-0.560%	1	28	+130.435%
2026-03-09	62.4500	62.4500	62.4500	62.4500	-6.372%	1	27	+129.143%
2026-03-06	66.7000	66.7000	66.7000	66.7000	+1.445%	1	28	+114.543%
2026-03-05	66.0000	66.0000	65.5000	65.7500	+4.365%	43	27	+117.643%
2026-03-04	63.3000	63.3000	63.0000	63.0000	+16.236%	6	7	+127.143%
2026-02-27	53.7000	54.2000	53.7000	54.2000	+15.319%	2	3	+164.022%
2026-02-23	49.3000	49.3500	47.0000	47.0000	-18.261%	7	3	+204.468%
2026-02-19	57.5000	57.5000	57.5000	57.5000	0.000%	2	2	+148.870%