Dark

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

EOD

Sep 25, 2026

132.41+9.069%(+11.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	130.6700	132.4100	130.6700	132.4100	+9.069%	10	1,332	0.000%
2026-09-23	121.4000	121.4000	121.4000	121.4000	+5.934%	1	1,333	+9.069%
2026-09-21	114.6000	114.6000	114.6000	114.6000	+3.617%	2	1,333	+15.541%
2026-09-16	109.9700	110.6000	109.9700	110.6000	-5.992%	3	1,334	+19.720%
2026-09-15	115.7200	117.6500	115.7100	117.6500	-4.737%	23	1,337	+12.546%
2026-09-14	123.5000	123.5000	123.5000	123.5000	-4.330%	1	1,336	+7.215%
2026-09-03	129.0900	129.0900	129.0900	129.0900	-1.795%	1	1,337	+2.572%
2026-08-28	127.1600	131.4500	127.1600	131.4500	+8.834%	12	1,338	+0.730%
2026-08-27	120.7800	120.7800	120.7800	120.7800	+7.590%	1	1,340	+9.629%
2026-08-26	112.8500	112.8500	112.2600	112.2600	+4.418%	3	1,341	+17.949%
2026-08-25	107.2000	107.5100	107.2000	107.5100	+1.520%	2	1,343	+23.161%
2026-08-24	107.4900	107.4900	105.9000	105.9000	+4.314%	7	1,345	+25.033%
2026-08-19	101.5200	101.5200	101.5200	101.5200	+0.764%	1	1,340	+30.428%
2026-08-17	104.1600	104.1600	100.7500	100.7500	-13.191%	7	1,341	+31.424%
2026-08-13	116.0000	116.0600	112.4800	116.0600	+5.509%	4	1,341	+14.088%
2026-08-12	111.1000	111.5000	110.0000	110.0000	-8.653%	14	1,342	+20.373%
2026-08-11	120.4200	120.4200	120.4200	120.4200	-3.463%	1	1,355	+9.957%
2026-08-10	121.5800	127.6200	121.5800	124.7400	+5.133%	25	1,356	+6.149%
2026-08-07	123.8000	123.8000	117.9500	118.6500	+4.061%	10	1,377	+11.597%
2026-08-06	114.0200	114.0200	114.0200	114.0200	+4.318%	1	1,377	+16.129%
2026-08-05	107.7300	109.8500	106.0000	109.3000	-5.450%	83	1,378	+21.144%
2026-08-04	111.4200	117.9200	111.4200	115.6000	+7.037%	6	1,424	+14.542%
2026-08-03	96.9200	111.0400	96.9200	108.0000	+23.189%	27	1,426	+22.602%
2026-07-31	78.8800	87.6700	75.2700	87.6700	+12.977%	17	1,429	+51.032%
2026-07-30	60.8500	80.0000	59.8500	77.6000	+151.948%	164	1,435	+70.631%
2026-07-29	31.0000	37.5000	30.8000	30.8000	-6.808%	88	1,525	+329.903%
2026-07-28	35.6600	37.5000	33.0500	33.0500	+7.655%	31	1,495	+300.635%
2026-07-27	30.6000	33.7100	30.5000	30.7000	+11.474%	81	1,493	+331.303%
2026-07-24	29.5500	29.5500	27.5000	27.5400	+1.250%	42	1,520	+380.792%
2026-07-23	29.2200	29.2200	26.0500	27.2000	-16.308%	41	1,516	+386.801%
2026-07-22	36.2000	36.2000	32.0000	32.5000	-14.810%	70	1,505	+307.415%
2026-07-21	39.5500	39.9000	37.6500	38.1500	-6.951%	130	1,481	+247.077%
2026-07-20	34.0000	41.1200	34.0000	41.0000	+10.811%	38	1,478	+222.951%
2026-07-17	38.9000	38.9000	33.9500	37.0000	-8.867%	60	1,468	+257.865%
2026-07-16	38.4000	43.9000	36.1800	40.6000	+7.124%	113	1,445	+226.133%
2026-07-15	34.5000	40.2000	32.7500	37.9000	+18.623%	129	1,466	+249.367%
2026-07-14	30.2500	33.6000	28.5000	31.9500	-6.305%	165	1,485	+314.429%
2026-07-13	34.4000	36.1500	30.8000	34.1000	+5.901%	112	1,447	+288.299%
2026-07-10	32.4000	35.0000	30.0000	32.2000	+3.040%	125	1,424	+311.211%
2026-07-09	26.2900	31.3200	25.8000	31.2500	+2.124%	64	1,408	+323.712%
2026-07-08	32.6000	32.6000	29.7500	30.6000	-10.787%	74	1,377	+332.712%
2026-07-07	36.3000	38.1000	34.1000	34.3000	+2.849%	52	1,398	+286.035%
2026-07-06	33.5000	33.5000	31.5200	33.3500	-8.076%	720	1,396	+297.031%
2026-07-02	32.7700	36.7000	31.5000	36.2800	+11.118%	323	888	+264.967%
2026-07-01	30.0000	35.5000	30.0000	32.6500	+26.062%	93	888	+305.544%
2026-06-30	27.0500	27.0500	25.9000	25.9000	+1.172%	4	845	+411.236%
2026-06-29	28.8500	29.0500	25.2000	25.6000	-10.615%	26	843	+417.227%
2026-06-26	20.8900	29.2500	20.8900	28.6400	+44.646%	133	848	+362.325%
2026-06-25	20.5400	20.7000	18.0500	19.8000	-18.852%	72	819	+568.737%
2026-06-24	25.9600	28.4000	24.2900	24.4000	-8.614%	151	779	+442.664%
2026-06-23	26.4700	26.7000	25.5000	26.7000	+13.472%	12	689	+395.918%
2026-06-22	27.4300	29.7000	23.5300	23.5300	-18.440%	61	700	+462.728%
2026-06-18	29.4500	30.3000	27.5000	28.8500	-1.937%	53	615	+358.960%
2026-06-17	34.2500	35.0000	29.4200	29.4200	-20.271%	56	615	+350.068%
2026-06-16	36.7500	38.7000	36.6000	36.9000	-10.044%	54	615	+258.835%
2026-06-15	39.8100	42.5000	39.4000	41.0200	+11.467%	42	605	+222.794%
2026-06-12	33.9000	36.8000	33.0000	36.8000	+2.765%	598	595	+259.810%
2026-06-11	38.1500	38.1500	33.7000	35.8100	-20.493%	283	397	+269.757%
2026-06-10	44.9500	45.0400	44.9500	45.0400	-3.451%	2	371	+193.983%
2026-06-09	47.6500	47.6500	46.6500	46.6500	-4.406%	2	372	+183.837%
2026-06-08	50.2100	50.2100	48.1500	48.8000	-21.945%	3	372	+171.332%
2026-06-05	62.5200	62.5200	62.5200	62.5200	-2.768%	1	371	+111.788%
2026-06-04	65.9400	65.9400	64.3000	64.3000	+2.880%	4	371	+105.925%
2026-06-03	63.3000	63.3000	62.5000	62.5000	-17.557%	3	372	+111.856%
2026-06-02	75.8100	75.8100	75.8100	75.8100	-15.991%	1	371	+74.660%
2026-06-01	93.1600	93.1600	88.6700	90.2400	+14.300%	18	371	+46.731%
2026-05-29	72.3000	78.9500	72.3000	78.9500	+55.659%	82	372	+67.714%
2026-05-27	52.0100	52.0400	50.7200	50.7200	-4.572%	80	374	+161.061%
2026-05-26	53.1500	53.1500	53.1500	53.1500	-4.234%	1	362	+149.125%
2026-05-22	56.0900	56.0900	55.3800	55.5000	-0.395%	136	362	+138.577%
2026-05-21	55.9400	56.2100	55.7200	55.7200	-0.942%	18	346	+137.635%
2026-05-20	51.9500	56.2500	51.9500	56.2500	+2.777%	88	346	+135.396%
2026-05-19	54.8600	55.8000	54.7300	54.7300	-6.795%	74	342	+141.933%
2026-05-18	55.6500	59.3800	55.6500	58.7200	-4.209%	3	342	+125.494%
2026-05-15	54.0600	61.9000	54.0600	61.3000	+33.261%	13	342	+116.003%
2026-05-13	44.0000	46.0000	43.6900	46.0000	-3.886%	36	341	+187.848%
2026-05-12	48.1600	48.1600	47.8600	47.8600	-3.098%	12	335	+176.661%
2026-05-11	46.9500	50.0000	46.9500	49.3900	-6.899%	41	335	+168.091%
2026-05-08	54.0100	55.2000	53.0500	53.0500	-12.890%	63	334	+149.595%
2026-05-07	60.9000	60.9000	60.9000	60.9000	+17.477%	5	333	+117.422%
2026-05-06	46.6000	51.8400	46.6000	51.8400	+5.366%	4	328	+155.421%
2026-05-05	48.7100	49.2000	48.7100	49.2000	-4.094%	12	329	+169.126%
2026-05-04	51.3000	51.3000	51.3000	51.3000	-6.096%	1	329	+158.109%
2026-05-01	52.0000	54.6300	52.0000	54.6300	-16.976%	2	330	+142.376%
2026-04-28	64.8000	67.0200	64.8000	65.8000	+11.715%	7	330	+101.231%
2026-04-23	61.7800	61.7800	58.9000	58.9000	-13.826%	3	330	+124.805%
2026-04-22	68.3500	68.3500	68.3500	68.3500	+8.354%	1	330	+93.723%
2026-04-21	64.4000	64.8100	63.0800	63.0800	+1.742%	3	331	+109.908%
2026-04-17	64.6000	68.9800	62.0000	62.0000	+1.990%	16	331	+113.565%
2026-04-16	60.2600	60.7900	55.1000	60.7900	+11.215%	9	338	+117.815%
2026-04-15	47.4200	54.6600	47.4200	54.6600	+27.205%	18	340	+142.243%
2026-04-14	41.6000	44.3000	41.6000	42.9700	+14.282%	37	340	+208.145%
2026-04-13	30.3000	37.6000	30.3000	37.6000	+25.333%	37	328	+252.154%
2026-04-10	31.5200	31.7500	29.8500	30.0000	-3.226%	35	338	+341.367%
2026-04-09	28.5000	31.0000	28.3700	31.0000	+1.241%	20	314	+327.129%
2026-04-08	35.6900	35.6900	30.6200	30.6200	+6.172%	25	304	+332.430%
2026-04-07	28.8400	28.8400	28.8400	28.8400	-6.485%	1	290	+359.119%
2026-04-06	30.8400	30.8400	30.8400	30.8400	-0.836%	2	290	+329.345%
2026-04-02	30.5500	31.1500	30.5500	31.1000	+3.151%	16	275	+325.756%
2026-04-01	30.0000	31.9000	30.0000	30.1500	+4.724%	8	275	+339.171%
2026-03-31	28.7900	28.7900	28.7900	28.7900	+6.630%	1	272	+359.917%
2026-03-30	25.9500	29.0000	25.9000	27.0000	+3.172%	198	273	+390.407%
2026-03-27	27.1800	27.1800	26.1700	26.1700	-12.299%	18	84	+405.961%
2026-03-26	30.0000	30.5000	29.8400	29.8400	-4.665%	21	70	+343.733%
2026-03-25	31.8000	31.8000	31.1000	31.3000	-5.123%	45	69	+323.035%
2026-03-24	34.6500	34.6500	32.9900	32.9900	-13.138%	3	45	+301.364%
2026-03-23	40.0000	40.4000	37.9800	37.9800	-1.351%	44	43	+248.631%
2026-03-20	39.7000	40.1500	38.5000	38.5000	-9.518%	9	18	+243.922%
2026-03-19	43.2000	43.4000	41.6500	42.5500	-5.444%	7	13	+211.187%
2026-03-18	46.2700	46.2700	45.0000	45.0000	-7.216%	2	12	+194.244%
2026-03-17	48.5000	48.5000	48.5000	48.5000	-2.473%	1	10	+173.010%
2026-03-16	49.3500	49.7300	49.3500	49.7300	-14.991%	4	10	+166.258%
2026-03-05	57.5000	58.5000	57.5000	58.5000	+6.364%	6	8	+126.342%
2026-03-03	55.0000	55.0000	55.0000	55.0000	+13.402%	2	6	+140.745%
2026-02-27	48.5000	48.5000	48.5000	48.5000	-7.141%	2	8	+173.010%
2026-02-26	56.1700	56.1700	51.7000	52.2300	+2.653%	3	6	+153.513%
2026-02-25	49.1000	50.8800	49.1000	50.8800	+17.778%	3	7	+160.240%
2026-02-24	42.2400	43.2000	42.2400	43.2000	-1.818%	5	7	+206.505%
2026-02-23	46.9000	46.9000	43.9400	44.0000	-14.580%	8	5	+200.932%
2026-02-19	51.5100	51.5100	51.5100	51.5100	0.000%	1	1	+157.057%