Dark

MSFT20261016C385
MSFT Oct 16 2026 385.00 Call (MSFT261016C00385000)
option OPRA

EOD

Aug 3, 2026

108.00+23.189%(+20.33)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	96.9200	111.0400	96.9200	108.0000	+23.189%	27	1,426	0.000%
2026-07-31	78.8800	87.6700	75.2700	87.6700	+12.977%	17	1,429	+23.189%
2026-07-30	60.8500	80.0000	59.8500	77.6000	+151.948%	164	1,435	+39.175%
2026-07-29	31.0000	37.5000	30.8000	30.8000	-6.808%	88	1,525	+250.649%
2026-07-28	35.6600	37.5000	33.0500	33.0500	+7.655%	31	1,495	+226.778%
2026-07-27	30.6000	33.7100	30.5000	30.7000	+11.474%	81	1,493	+251.792%
2026-07-24	29.5500	29.5500	27.5000	27.5400	+1.250%	42	1,520	+292.157%
2026-07-23	29.2200	29.2200	26.0500	27.2000	-16.308%	41	1,516	+297.059%
2026-07-22	36.2000	36.2000	32.0000	32.5000	-14.810%	70	1,505	+232.308%
2026-07-21	39.5500	39.9000	37.6500	38.1500	-6.951%	130	1,481	+183.093%
2026-07-20	34.0000	41.1200	34.0000	41.0000	+10.811%	38	1,478	+163.415%
2026-07-17	38.9000	38.9000	33.9500	37.0000	-8.867%	60	1,468	+191.892%
2026-07-16	38.4000	43.9000	36.1800	40.6000	+7.124%	113	1,445	+166.010%
2026-07-15	34.5000	40.2000	32.7500	37.9000	+18.623%	129	1,466	+184.960%
2026-07-14	30.2500	33.6000	28.5000	31.9500	-6.305%	165	1,485	+238.028%
2026-07-13	34.4000	36.1500	30.8000	34.1000	+5.901%	112	1,447	+216.716%
2026-07-10	32.4000	35.0000	30.0000	32.2000	+3.040%	125	1,424	+235.404%
2026-07-09	26.2900	31.3200	25.8000	31.2500	+2.124%	64	1,408	+245.600%
2026-07-08	32.6000	32.6000	29.7500	30.6000	-10.787%	74	1,377	+252.941%
2026-07-07	36.3000	38.1000	34.1000	34.3000	+2.849%	52	1,398	+214.869%
2026-07-06	33.5000	33.5000	31.5200	33.3500	-8.076%	720	1,396	+223.838%
2026-07-02	32.7700	36.7000	31.5000	36.2800	+11.118%	323	888	+197.685%
2026-07-01	30.0000	35.5000	30.0000	32.6500	+26.062%	93	888	+230.781%
2026-06-30	27.0500	27.0500	25.9000	25.9000	+1.172%	4	845	+316.988%
2026-06-29	28.8500	29.0500	25.2000	25.6000	-10.615%	26	843	+321.875%
2026-06-26	20.8900	29.2500	20.8900	28.6400	+44.646%	133	848	+277.095%
2026-06-25	20.5400	20.7000	18.0500	19.8000	-18.852%	72	819	+445.455%
2026-06-24	25.9600	28.4000	24.2900	24.4000	-8.614%	151	779	+342.623%
2026-06-23	26.4700	26.7000	25.5000	26.7000	+13.472%	12	689	+304.494%
2026-06-22	27.4300	29.7000	23.5300	23.5300	-18.440%	61	700	+358.989%
2026-06-18	29.4500	30.3000	27.5000	28.8500	-1.937%	53	615	+274.350%
2026-06-17	34.2500	35.0000	29.4200	29.4200	-20.271%	56	615	+267.097%
2026-06-16	36.7500	38.7000	36.6000	36.9000	-10.044%	54	615	+192.683%
2026-06-15	39.8100	42.5000	39.4000	41.0200	+11.467%	42	605	+163.286%
2026-06-12	33.9000	36.8000	33.0000	36.8000	+2.765%	598	595	+193.478%
2026-06-11	38.1500	38.1500	33.7000	35.8100	-20.493%	283	397	+201.592%
2026-06-10	44.9500	45.0400	44.9500	45.0400	-3.451%	2	371	+139.787%
2026-06-09	47.6500	47.6500	46.6500	46.6500	-4.406%	2	372	+131.511%
2026-06-08	50.2100	50.2100	48.1500	48.8000	-21.945%	3	372	+121.311%
2026-06-05	62.5200	62.5200	62.5200	62.5200	-2.768%	1	371	+72.745%
2026-06-04	65.9400	65.9400	64.3000	64.3000	+2.880%	4	371	+67.963%
2026-06-03	63.3000	63.3000	62.5000	62.5000	-17.557%	3	372	+72.800%
2026-06-02	75.8100	75.8100	75.8100	75.8100	-15.991%	1	371	+42.461%
2026-06-01	93.1600	93.1600	88.6700	90.2400	+14.300%	18	371	+19.681%
2026-05-29	72.3000	78.9500	72.3000	78.9500	+55.659%	82	372	+36.795%
2026-05-27	52.0100	52.0400	50.7200	50.7200	-4.572%	80	374	+112.934%
2026-05-26	53.1500	53.1500	53.1500	53.1500	-4.234%	1	362	+103.198%
2026-05-22	56.0900	56.0900	55.3800	55.5000	-0.395%	136	362	+94.595%
2026-05-21	55.9400	56.2100	55.7200	55.7200	-0.942%	18	346	+93.826%
2026-05-20	51.9500	56.2500	51.9500	56.2500	+2.777%	88	346	+92.000%
2026-05-19	54.8600	55.8000	54.7300	54.7300	-6.795%	74	342	+97.332%
2026-05-18	55.6500	59.3800	55.6500	58.7200	-4.209%	3	342	+83.924%
2026-05-15	54.0600	61.9000	54.0600	61.3000	+33.261%	13	342	+76.183%
2026-05-13	44.0000	46.0000	43.6900	46.0000	-3.886%	36	341	+134.783%
2026-05-12	48.1600	48.1600	47.8600	47.8600	-3.098%	12	335	+125.658%
2026-05-11	46.9500	50.0000	46.9500	49.3900	-6.899%	41	335	+118.668%
2026-05-08	54.0100	55.2000	53.0500	53.0500	-12.890%	63	334	+103.582%
2026-05-07	60.9000	60.9000	60.9000	60.9000	+17.477%	5	333	+77.340%
2026-05-06	46.6000	51.8400	46.6000	51.8400	+5.366%	4	328	+108.333%
2026-05-05	48.7100	49.2000	48.7100	49.2000	-4.094%	12	329	+119.512%
2026-05-04	51.3000	51.3000	51.3000	51.3000	-6.096%	1	329	+110.526%
2026-05-01	52.0000	54.6300	52.0000	54.6300	-16.976%	2	330	+97.694%
2026-04-28	64.8000	67.0200	64.8000	65.8000	+11.715%	7	330	+64.134%
2026-04-23	61.7800	61.7800	58.9000	58.9000	-13.826%	3	330	+83.362%
2026-04-22	68.3500	68.3500	68.3500	68.3500	+8.354%	1	330	+58.010%
2026-04-21	64.4000	64.8100	63.0800	63.0800	+1.742%	3	331	+71.211%
2026-04-17	64.6000	68.9800	62.0000	62.0000	+1.990%	16	331	+74.194%
2026-04-16	60.2600	60.7900	55.1000	60.7900	+11.215%	9	338	+77.661%
2026-04-15	47.4200	54.6600	47.4200	54.6600	+27.205%	18	340	+97.585%
2026-04-14	41.6000	44.3000	41.6000	42.9700	+14.282%	37	340	+151.338%
2026-04-13	30.3000	37.6000	30.3000	37.6000	+25.333%	37	328	+187.234%
2026-04-10	31.5200	31.7500	29.8500	30.0000	-3.226%	35	338	+260.000%
2026-04-09	28.5000	31.0000	28.3700	31.0000	+1.241%	20	314	+248.387%
2026-04-08	35.6900	35.6900	30.6200	30.6200	+6.172%	25	304	+252.711%
2026-04-07	28.8400	28.8400	28.8400	28.8400	-6.485%	1	290	+274.480%
2026-04-06	30.8400	30.8400	30.8400	30.8400	-0.836%	2	290	+250.195%
2026-04-02	30.5500	31.1500	30.5500	31.1000	+3.151%	16	275	+247.267%
2026-04-01	30.0000	31.9000	30.0000	30.1500	+4.724%	8	275	+258.209%
2026-03-31	28.7900	28.7900	28.7900	28.7900	+6.630%	1	272	+275.130%
2026-03-30	25.9500	29.0000	25.9000	27.0000	+3.172%	198	273	+300.000%
2026-03-27	27.1800	27.1800	26.1700	26.1700	-12.299%	18	84	+312.686%
2026-03-26	30.0000	30.5000	29.8400	29.8400	-4.665%	21	70	+261.930%
2026-03-25	31.8000	31.8000	31.1000	31.3000	-5.123%	45	69	+245.048%
2026-03-24	34.6500	34.6500	32.9900	32.9900	-13.138%	3	45	+227.372%
2026-03-23	40.0000	40.4000	37.9800	37.9800	-1.351%	44	43	+184.360%
2026-03-20	39.7000	40.1500	38.5000	38.5000	-9.518%	9	18	+180.519%
2026-03-19	43.2000	43.4000	41.6500	42.5500	-5.444%	7	13	+153.819%
2026-03-18	46.2700	46.2700	45.0000	45.0000	-7.216%	2	12	+140.000%
2026-03-17	48.5000	48.5000	48.5000	48.5000	-2.473%	1	10	+122.680%
2026-03-16	49.3500	49.7300	49.3500	49.7300	-14.991%	4	10	+117.173%
2026-03-05	57.5000	58.5000	57.5000	58.5000	+6.364%	6	8	+84.615%
2026-03-03	55.0000	55.0000	55.0000	55.0000	+13.402%	2	6	+96.364%
2026-02-27	48.5000	48.5000	48.5000	48.5000	-7.141%	2	8	+122.680%
2026-02-26	56.1700	56.1700	51.7000	52.2300	+2.653%	3	6	+106.778%
2026-02-25	49.1000	50.8800	49.1000	50.8800	+17.778%	3	7	+112.264%
2026-02-24	42.2400	43.2000	42.2400	43.2000	-1.818%	5	7	+150.000%
2026-02-23	46.9000	46.9000	43.9400	44.0000	-14.580%	8	5	+145.455%
2026-02-19	51.5100	51.5100	51.5100	51.5100	0.000%	1	1	+109.668%