Dark

MSFT20261016C380
MSFT Oct 16 2026 380.00 Call (MSFT261016C00380000)
option OPRA

EOD

Sep 29, 2026

131.74-4.189%(-5.76)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	129.8500	131.7400	126.9500	131.7400	-4.189%	12	1,952	0.000%
2026-09-25	136.5000	138.8200	133.1000	137.5000	+19.586%	35	1,953	-4.189%
2026-09-24	114.9800	114.9800	114.9800	114.9800	-0.879%	1	1,955	+14.576%
2026-09-21	117.9100	117.9100	116.0000	116.0000	-0.498%	5	1,956	+13.569%
2026-09-18	115.5500	116.5800	115.4800	116.5800	-2.647%	5	1,960	+13.004%
2026-09-15	119.7500	119.7500	119.7500	119.7500	-7.529%	25	1,958	+10.013%
2026-09-14	129.5000	129.5000	129.5000	129.5000	+14.886%	4	1,958	+1.730%
2026-09-10	114.3000	114.3000	112.7200	112.7200	-8.313%	2	1,958	+16.874%
2026-09-04	122.9400	122.9400	122.9400	122.9400	-8.933%	3	1,960	+7.158%
2026-09-03	135.0000	135.0000	135.0000	135.0000	-3.087%	14	1,960	-2.415%
2026-08-28	131.6900	139.3500	131.6900	139.3000	+8.828%	14	1,974	-5.427%
2026-08-27	128.0000	128.0000	128.0000	128.0000	+18.749%	1	1,968	+2.922%
2026-08-19	107.9500	107.9500	107.7900	107.7900	+3.247%	31	1,968	+22.219%
2026-08-18	104.4000	104.4000	104.4000	104.4000	+1.114%	1	1,985	+26.188%
2026-08-17	113.9600	113.9600	103.2500	103.2500	-10.202%	4	1,985	+27.593%
2026-08-12	115.0900	115.0900	114.9800	114.9800	-7.669%	50	1,986	+14.576%
2026-08-11	124.5300	124.5300	124.5300	124.5300	-2.908%	1	2,011	+5.790%
2026-08-10	128.4200	135.9900	128.2600	128.2600	+3.020%	13	2,011	+2.713%
2026-08-07	126.9000	126.9000	122.9600	124.5000	+1.384%	3	2,022	+5.815%
2026-08-06	114.3200	122.8000	114.3200	122.8000	+8.721%	22	2,024	+7.280%
2026-08-05	121.3800	121.3800	112.1000	112.9500	-6.219%	23	2,038	+16.636%
2026-08-04	115.2900	122.6300	115.2900	120.4400	+5.575%	32	2,054	+9.382%
2026-08-03	114.4000	114.5000	107.9100	114.0800	+27.635%	81	2,081	+15.480%
2026-07-31	83.0000	90.0000	80.6000	89.3800	+8.339%	32	2,100	+47.393%
2026-07-30	67.1000	84.2500	62.5500	82.5000	+142.006%	181	2,101	+59.685%
2026-07-29	35.7500	40.5000	33.5000	34.0900	-4.883%	178	2,174	+286.448%
2026-07-28	37.1500	40.5500	35.5600	35.8400	+7.952%	60	2,201	+267.578%
2026-07-27	34.5000	36.2500	33.2000	33.2000	+10.226%	101	2,182	+296.807%
2026-07-24	31.5000	32.2000	29.7800	30.1200	-0.463%	56	2,163	+337.384%
2026-07-23	34.8000	34.8000	28.3000	30.2600	-15.000%	277	2,152	+335.360%
2026-07-22	39.0000	39.0000	33.7500	35.6000	-15.137%	42	2,062	+270.056%
2026-07-21	42.8000	42.8000	41.1500	41.9500	-3.452%	19	2,050	+214.041%
2026-07-20	37.5900	44.4000	36.9400	43.4500	+9.143%	44	2,044	+203.199%
2026-07-17	41.5500	41.5500	36.5500	39.8100	-8.483%	161	2,039	+230.922%
2026-07-16	40.8100	47.0000	38.2500	43.5000	+7.727%	144	1,958	+202.851%
2026-07-15	36.0000	42.9000	35.7800	40.3800	+17.043%	136	2,025	+226.251%
2026-07-14	32.7000	35.6000	31.2500	34.5000	-6.883%	89	1,986	+281.855%
2026-07-13	36.5500	39.2500	33.3800	37.0500	+7.703%	61	1,942	+255.574%
2026-07-10	35.0000	38.2800	32.2500	34.4000	+1.775%	96	1,945	+282.965%
2026-07-09	28.3700	33.8000	27.9000	33.8000	+2.486%	259	1,940	+289.763%
2026-07-08	33.3000	34.3500	32.2500	32.9800	-11.344%	95	1,925	+299.454%
2026-07-07	39.8000	40.7500	37.2000	37.2000	+3.420%	76	1,891	+254.140%
2026-07-06	34.0600	36.0000	33.1900	35.9700	-6.230%	63	1,896	+266.250%
2026-07-02	34.8000	39.3000	34.8000	38.3600	+10.103%	223	1,777	+243.431%
2026-07-01	32.9000	37.4600	30.2500	34.8400	+18.102%	527	1,777	+278.129%
2026-06-30	28.4300	29.5300	27.0000	29.5000	+8.257%	75	1,559	+346.576%
2026-06-29	34.1500	34.1500	26.8500	27.2500	-14.173%	421	1,539	+383.450%
2026-06-26	22.2000	31.7500	22.2000	31.7500	+54.878%	167	1,402	+314.929%
2026-06-25	23.6000	24.4000	19.1800	20.5000	-18.812%	138	1,353	+542.634%
2026-06-24	29.5100	31.2900	25.2500	25.2500	-11.806%	322	1,293	+421.743%
2026-06-23	27.2500	30.0000	27.2500	28.6300	+8.859%	265	1,089	+360.147%
2026-06-22	30.0000	32.0800	26.1500	26.3000	-18.576%	147	1,093	+400.913%
2026-06-18	32.1500	32.3500	29.5000	32.3000	+0.780%	174	862	+307.864%
2026-06-17	36.4000	36.7000	31.3100	32.0500	-22.228%	125	862	+311.045%
2026-06-16	39.6700	41.8500	39.6700	41.2100	-5.046%	29	862	+219.680%
2026-06-15	41.9500	45.0000	41.9000	43.4000	+9.596%	32	836	+203.548%
2026-06-12	36.2500	39.6000	35.8500	39.6000	-1.615%	28	844	+232.677%
2026-06-11	39.5500	41.0000	36.0000	40.2500	-13.441%	237	834	+227.304%
2026-06-10	48.0000	48.0000	46.5000	46.5000	+3.333%	3	825	+183.312%
2026-06-09	51.4500	51.4500	45.0000	45.0000	-12.109%	4	825	+192.756%
2026-06-08	54.5000	54.5000	51.2000	51.2000	-12.628%	30	822	+157.305%
2026-06-05	59.2500	59.2500	58.6000	58.6000	-8.523%	2	816	+124.812%
2026-06-04	67.8900	67.8900	64.0600	64.0600	-4.345%	4	817	+105.651%
2026-06-03	67.0000	67.0000	66.8700	66.9700	-13.665%	3	818	+96.715%
2026-06-02	80.6000	80.6000	77.5700	77.5700	-17.776%	10	817	+69.834%
2026-06-01	95.1000	95.1000	92.6900	94.3400	+13.978%	24	818	+39.644%
2026-05-29	77.0000	82.7700	77.0000	82.7700	+27.929%	87	819	+59.164%
2026-05-28	61.5200	64.7000	61.5200	64.7000	+19.660%	3	829	+103.617%
2026-05-27	55.1300	55.1300	54.0700	54.0700	-8.356%	80	831	+143.647%
2026-05-22	59.3500	59.5900	58.8600	59.0000	-0.590%	188	815	+123.288%
2026-05-21	60.5000	60.5000	58.8000	59.3500	-0.686%	20	858	+121.971%
2026-05-20	54.2000	59.7600	53.9300	59.7600	+2.769%	82	858	+120.448%
2026-05-19	68.1700	68.1700	58.1000	58.1500	-6.285%	81	864	+126.552%
2026-05-18	60.0000	63.6900	60.0000	62.0500	-4.436%	5	864	+112.313%
2026-05-15	59.0100	65.5000	56.2500	64.9300	+23.090%	8	864	+102.895%
2026-05-14	48.1700	53.0000	48.1600	52.7500	+7.653%	15	863	+149.744%
2026-05-13	48.6000	49.0000	48.6000	49.0000	-4.297%	13	864	+168.857%
2026-05-12	51.2900	51.2900	51.2000	51.2000	-4.655%	12	864	+157.305%
2026-05-11	51.6300	53.7000	51.6000	53.7000	-4.363%	42	864	+145.326%
2026-05-08	57.3500	58.5500	55.9700	56.1500	-10.346%	73	864	+134.622%
2026-05-07	64.8000	64.8000	62.6300	62.6300	+14.539%	10	857	+110.346%
2026-05-06	50.1800	55.3000	50.1000	54.6800	+3.170%	6	860	+140.929%
2026-05-05	54.1000	54.1000	51.9800	53.0000	-5.861%	17	858	+148.566%
2026-05-04	57.8400	59.3200	56.3000	56.3000	-3.397%	4	859	+133.996%
2026-05-01	55.6000	58.2800	54.3000	58.2800	+12.077%	48	868	+126.047%
2026-04-30	54.6300	57.9000	48.0000	52.0000	-22.388%	29	868	+153.346%
2026-04-29	65.0000	67.0000	65.0000	67.0000	-5.501%	7	855	+96.627%
2026-04-28	70.4000	70.9000	70.4000	70.9000	+3.127%	2	855	+85.811%
2026-04-27	65.6000	68.7500	65.6000	68.7500	+5.187%	6	854	+91.622%
2026-04-24	64.6000	65.5000	62.8400	65.3600	+2.767%	8	856	+101.561%
2026-04-23	63.5000	63.6000	61.8400	63.6000	-12.877%	7	859	+107.138%
2026-04-22	71.2000	73.0000	71.2000	73.0000	+6.741%	26	854	+80.466%
2026-04-21	67.2800	68.3900	67.2800	68.3900	+8.332%	7	861	+92.631%
2026-04-20	62.7200	63.1300	61.8700	63.1300	-3.056%	5	861	+108.681%
2026-04-17	69.9000	70.8600	63.9500	65.1200	+1.782%	120	860	+102.303%
2026-04-16	62.0000	64.7000	59.6500	63.9800	+7.947%	73	930	+105.908%
2026-04-15	49.0000	60.2900	48.8000	59.2700	+30.551%	57	966	+122.271%
2026-04-14	42.0500	47.3000	42.0500	45.4000	+13.500%	97	979	+190.176%
2026-04-13	33.0800	40.0000	32.8000	40.0000	+24.224%	124	944	+229.350%
2026-04-10	33.9100	34.3000	31.9900	32.2000	-3.448%	479	919	+309.130%
2026-04-09	31.6000	33.4300	30.2600	33.3500	-1.912%	159	523	+295.022%
2026-04-08	38.3000	38.3000	32.8000	34.0000	+9.677%	232	415	+287.471%
2026-04-07	32.2000	32.2000	30.6000	31.0000	-7.407%	5	306	+324.968%
2026-04-06	34.3000	34.3000	32.8000	33.4800	-2.533%	47	309	+293.489%
2026-04-02	31.2000	34.3500	30.5000	34.3500	+4.726%	78	212	+283.523%
2026-04-01	33.9600	34.0000	32.6000	32.8000	-4.317%	4	212	+301.646%
2026-03-31	32.0000	34.5000	30.6500	34.2800	+18.821%	21	208	+284.306%
2026-03-30	29.0000	31.1000	28.4000	28.8500	+4.643%	159	203	+356.638%
2026-03-27	28.7900	29.0000	27.4000	27.5700	-13.844%	32	89	+377.838%
2026-03-26	33.0000	34.2900	32.0000	32.0000	-5.325%	5	85	+311.688%
2026-03-25	36.3000	36.3000	33.7900	33.8000	-4.113%	28	81	+289.763%
2026-03-24	37.4000	37.4000	34.8500	35.2500	-12.748%	35	98	+273.730%
2026-03-23	42.5000	42.5000	40.4000	40.4000	-1.703%	7	65	+226.089%
2026-03-20	41.9700	42.9000	41.0000	41.1000	-15.519%	8	65	+220.535%
2026-03-18	49.8900	49.8900	48.6500	48.6500	-5.073%	2	61	+170.791%
2026-03-13	54.6000	55.5500	51.2500	51.2500	-9.898%	9	60	+157.054%
2026-03-12	56.8000	56.8800	56.8000	56.8800	-0.211%	9	56	+131.610%
2026-03-11	57.0000	57.0000	57.0000	57.0000	-3.226%	3	49	+131.123%
2026-03-10	57.6600	59.0000	57.6600	58.9000	-2.757%	3	46	+123.667%
2026-03-09	59.4200	61.2500	59.4200	60.5700	-2.855%	5	47	+117.500%
2026-03-06	62.3500	62.3500	62.3500	62.3500	-1.032%	1	46	+111.291%
2026-03-05	62.8300	63.0000	61.6500	63.0000	+12.100%	7	45	+109.111%
2026-03-03	52.4700	56.7400	52.4700	56.2000	+8.390%	10	46	+134.413%
2026-02-27	49.7500	53.2000	49.7500	51.8500	-7.904%	19	41	+154.079%
2026-02-26	58.2000	59.2000	56.3000	56.3000	+20.402%	6	28	+133.996%
2026-02-24	46.7600	46.7600	46.7600	46.7600	+3.337%	1	25	+181.737%
2026-02-23	46.5000	46.5000	44.3700	45.2500	0.000%	25	24	+191.138%