Dark

MSFT20261016C390
MSFT Oct 16 2026 390.00 Call (MSFT261016C00390000)
option OPRA

EOD

Aug 3, 2026

104.20+31.267%(+24.82)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	92.0100	104.8000	92.0100	104.2000	+31.267%	87	2,818	0.000%
2026-07-31	71.6500	81.0000	71.6500	79.3800	+11.803%	33	2,816	+31.267%
2026-07-30	58.9500	76.0000	54.9900	71.0000	+146.528%	423	2,825	+46.761%
2026-07-29	28.5000	34.7500	27.8000	28.8000	-4.000%	169	2,923	+261.806%
2026-07-28	30.6700	34.7000	29.9000	30.0000	+5.970%	193	2,945	+247.333%
2026-07-27	29.4000	31.2000	28.3100	28.3100	+15.551%	265	2,929	+268.068%
2026-07-24	29.0000	29.0000	24.5000	24.5000	-5.039%	93	2,870	+325.306%
2026-07-23	31.0000	31.0000	23.8500	25.8000	-16.397%	111	2,889	+303.876%
2026-07-22	32.5000	32.5000	29.2300	30.8600	-11.829%	1,378	2,843	+237.654%
2026-07-21	37.2000	37.2000	35.0000	35.0000	-7.530%	126	2,150	+197.714%
2026-07-20	32.4000	38.2000	31.5000	37.8500	+11.982%	90	2,128	+175.297%
2026-07-17	34.5000	36.0000	31.6700	33.8000	-11.749%	120	2,109	+208.284%
2026-07-16	35.6700	40.5000	33.1000	38.3000	+7.887%	159	2,078	+172.063%
2026-07-15	32.1500	37.5000	30.9700	35.5000	+20.380%	543	2,032	+193.521%
2026-07-14	26.9500	30.8000	26.9500	29.4900	-9.817%	170	2,020	+253.340%
2026-07-13	30.2500	34.0000	29.0000	32.7000	+9.548%	257	1,971	+218.654%
2026-07-10	31.5200	33.0000	27.5000	29.8500	+3.646%	620	1,888	+249.079%
2026-07-09	23.9000	28.8000	23.9000	28.8000	+4.159%	57	1,613	+261.806%
2026-07-08	29.4200	29.4300	27.5000	27.6500	-12.222%	109	1,590	+276.854%
2026-07-07	33.9100	35.5700	31.5000	31.5000	+1.124%	183	1,518	+230.794%
2026-07-06	31.2500	32.0000	28.7500	31.1500	-5.319%	150	1,523	+234.510%
2026-07-02	30.7000	34.2900	30.7000	32.9000	+10.033%	124	1,415	+216.717%
2026-07-01	28.5600	33.0900	26.4000	29.9000	+23.810%	354	1,415	+248.495%
2026-06-30	24.3200	25.2600	23.4700	24.1500	+1.727%	78	1,376	+331.470%
2026-06-29	27.3000	29.0000	23.1200	23.7400	-9.389%	66	1,319	+338.922%
2026-06-26	18.7000	27.2900	18.7000	26.2000	+48.023%	161	1,320	+297.710%
2026-06-25	19.0000	19.6700	16.1500	17.7000	-15.311%	229	1,270	+488.701%
2026-06-24	26.1000	26.5500	20.9000	20.9000	-16.400%	261	1,124	+398.565%
2026-06-23	23.8500	25.4100	23.5000	25.0000	+15.207%	20	1,051	+316.800%
2026-06-22	27.0600	28.7500	21.7000	21.7000	-22.222%	117	1,041	+380.184%
2026-06-18	24.7900	28.1000	24.7400	27.9000	+4.104%	114	922	+273.477%
2026-06-17	32.1000	32.1500	26.6000	26.8000	-22.319%	69	922	+288.806%
2026-06-16	34.8300	36.0000	33.5500	34.5000	-11.311%	81	922	+202.029%
2026-06-15	37.2000	40.0000	36.4000	38.9000	+13.081%	84	857	+167.866%
2026-06-12	34.9500	34.9500	30.7500	34.4000	-1.093%	585	876	+202.907%
2026-06-11	34.9000	35.2500	31.5000	34.7800	-17.583%	373	634	+199.597%
2026-06-10	41.2300	42.2000	41.2300	42.2000	0.000%	24	472	+146.919%
2026-06-09	44.6000	46.6700	40.6000	42.2000	-11.251%	32	460	+146.919%
2026-06-08	49.0100	49.0100	45.8000	47.5500	-8.908%	36	465	+119.138%
2026-06-05	60.1000	60.1000	52.2000	52.2000	-11.149%	8	459	+99.617%
2026-06-04	65.9900	65.9900	57.9000	58.7500	-2.181%	20	459	+77.362%
2026-06-03	59.2400	60.0600	59.2400	60.0600	-15.110%	15	456	+73.493%
2026-06-02	72.8000	72.8000	70.7500	70.7500	-19.401%	12	469	+47.279%
2026-06-01	86.2500	87.7800	85.2400	87.7800	+23.027%	14	469	+18.706%
2026-05-29	67.4500	72.5000	67.2300	71.3500	+23.017%	85	473	+46.041%
2026-05-28	54.4500	58.0000	54.4500	58.0000	+23.509%	4	465	+79.655%
2026-05-27	47.0000	49.2500	46.4000	46.9600	-5.074%	16	465	+121.891%
2026-05-26	49.8000	49.8000	49.2500	49.4700	-5.066%	14	466	+110.633%
2026-05-22	56.3500	56.3500	52.1100	52.1100	+0.212%	13	464	+99.962%
2026-05-21	51.3100	52.0000	51.3100	52.0000	-1.887%	3	463	+100.385%
2026-05-20	47.1400	53.0000	47.1400	53.0000	+2.913%	5	463	+96.604%
2026-05-19	60.5000	60.5000	51.5000	51.5000	-6.278%	8	460	+102.330%
2026-05-18	52.3000	56.3200	52.3000	54.9500	-3.342%	9	460	+89.627%
2026-05-15	52.0000	56.8500	52.0000	56.8500	+24.262%	20	460	+83.289%
2026-05-14	45.6000	46.0000	45.0000	45.7500	+7.901%	20	459	+127.760%
2026-05-13	41.0000	43.4300	41.0000	42.4000	-5.631%	24	449	+145.755%
2026-05-12	44.7600	45.3100	44.6900	44.9300	-3.604%	68	449	+131.916%
2026-05-11	44.7000	47.1400	44.7000	46.6100	-8.662%	72	449	+123.557%
2026-05-08	50.8900	51.0300	50.4200	51.0300	-6.709%	32	429	+104.194%
2026-05-07	54.7000	54.7000	54.7000	54.7000	+12.551%	1	428	+90.494%
2026-05-06	48.6000	48.6000	48.6000	48.6000	+2.079%	1	429	+114.403%
2026-05-05	47.4000	47.6100	45.7000	47.6100	-0.397%	25	429	+118.862%
2026-05-04	52.4000	53.7000	47.8000	47.8000	-2.687%	5	429	+117.992%
2026-05-01	51.0500	51.0500	49.1200	49.1200	+20.215%	5	429	+112.134%
2026-04-30	47.3900	47.3900	40.8600	40.8600	-34.446%	15	429	+155.017%
2026-04-29	62.3300	62.3300	62.3300	62.3300	+0.451%	1	424	+67.175%
2026-04-28	62.8000	62.9000	61.9000	62.0500	+5.098%	39	424	+67.929%
2026-04-27	58.7300	59.0400	58.7300	59.0400	+1.096%	2	457	+76.491%
2026-04-24	58.6000	58.6000	56.7000	58.4000	+7.551%	6	458	+78.425%
2026-04-23	57.1500	58.6000	54.1500	54.3000	-16.934%	22	459	+91.897%
2026-04-22	60.1000	66.0600	60.1000	65.3700	+8.950%	29	456	+59.400%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+9.290%	2	465	+73.667%
2026-04-20	58.0000	58.0000	54.9000	54.9000	-7.264%	15	467	+89.800%
2026-04-17	61.3000	66.5000	59.2000	59.2000	+1.631%	50	469	+76.014%
2026-04-16	56.6500	58.2500	52.6900	58.2500	+7.970%	22	463	+78.884%
2026-04-15	45.0000	54.5500	45.0000	53.9500	+33.375%	37	461	+93.142%
2026-04-14	36.7500	41.8800	36.7500	40.4500	+16.236%	99	457	+157.602%
2026-04-13	28.5700	34.8000	28.4800	34.8000	+25.859%	28	434	+199.425%
2026-04-10	29.3000	29.3000	27.6000	27.6500	-4.655%	44	416	+276.854%
2026-04-09	28.7000	29.0000	26.0000	29.0000	+2.113%	36	381	+259.310%
2026-04-08	33.8000	33.8000	28.3500	28.4000	+3.461%	14	361	+266.901%
2026-04-07	27.5900	28.0500	27.4000	27.4500	-5.345%	81	353	+279.599%
2026-04-06	28.7400	29.0000	28.0000	29.0000	-1.260%	59	337	+259.310%
2026-04-02	27.4500	29.3700	26.2500	29.3700	+4.520%	63	290	+254.784%
2026-04-01	29.4600	29.5100	28.1000	28.1000	-4.161%	34	290	+270.819%
2026-03-31	27.9200	29.4000	26.1000	29.3200	+16.581%	22	291	+255.389%
2026-03-30	24.4000	26.8500	24.0000	25.1500	+3.669%	102	284	+314.314%
2026-03-27	24.1000	24.6500	24.0300	24.2600	-13.665%	20	188	+329.514%
2026-03-26	30.7000	30.7000	28.1000	28.1000	-2.125%	41	180	+270.819%
2026-03-25	31.7500	31.7500	28.7100	28.7100	-6.725%	19	146	+262.940%
2026-03-24	32.3000	32.3000	30.4100	30.7800	-14.619%	98	143	+238.532%
2026-03-23	37.0700	37.7000	36.0500	36.0500	+0.139%	19	73	+189.043%
2026-03-20	36.9500	37.7500	36.0000	36.0000	-7.692%	26	78	+189.444%
2026-03-19	41.1300	41.4000	39.0000	39.0000	-5.569%	32	58	+167.179%
2026-03-18	44.0100	44.0100	41.3000	41.3000	-9.549%	12	34	+152.300%
2026-03-17	46.4500	46.4500	45.6600	45.6600	-2.436%	2	26	+128.208%
2026-03-16	46.8000	46.8000	46.8000	46.8000	+0.732%	1	27	+122.650%
2026-03-13	46.4600	46.4600	46.4600	46.4600	-8.973%	1	26	+124.279%
2026-03-11	54.1800	54.1800	50.8500	51.0400	-7.452%	3	25	+104.154%
2026-03-09	53.5000	55.1500	53.3500	55.1500	-2.095%	3	26	+88.939%
2026-03-06	56.3300	56.3300	56.3300	56.3300	+2.010%	1	24	+84.981%
2026-03-05	55.2200	55.2200	55.2200	55.2200	+6.458%	1	24	+88.700%
2026-03-04	51.8700	51.8700	51.8700	51.8700	+1.111%	3	24	+100.887%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+2.909%	1	25	+103.119%
2026-03-02	46.5000	49.8500	46.5000	49.8500	+8.914%	3	25	+109.027%
2026-02-27	46.0000	47.0500	45.7000	45.7700	-10.605%	9	24	+127.660%
2026-02-26	52.0000	52.0000	51.2000	51.2000	+9.848%	2	22	+103.516%
2026-02-25	44.0200	48.0000	44.0200	46.6100	+11.321%	15	24	+123.557%
2026-02-24	42.3000	42.3000	40.1000	41.8700	+6.675%	32	24	+148.866%
2026-02-23	42.1800	42.1800	39.2500	39.2500	0.000%	43	21	+165.478%