Dark

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

EOD

Sep 25, 2026

126.35+18.128%(+19.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	126.3500	126.3500	126.3500	126.3500	+18.128%	5	2,572	0.000%
2026-09-24	106.3400	106.9600	106.3400	106.9600	-3.640%	2	2,572	+18.128%
2026-09-23	113.0000	113.0000	111.0000	111.0000	+0.589%	7	2,574	+13.829%
2026-09-21	106.5300	110.3500	105.1300	110.3500	+2.603%	7	2,572	+14.499%
2026-09-18	107.5300	107.5500	107.5300	107.5500	+1.837%	5	2,574	+17.480%
2026-09-16	105.5500	105.6100	105.4400	105.6100	-5.070%	13	2,579	+19.638%
2026-09-15	111.6900	111.6900	111.2500	111.2500	-5.920%	2	2,580	+13.573%
2026-09-14	108.8900	119.8500	108.8900	118.2500	+19.686%	16	2,582	+6.850%
2026-09-10	98.8000	98.8000	98.8000	98.8000	-14.451%	1	2,598	+27.885%
2026-09-04	115.4900	115.4900	115.4900	115.4900	-8.450%	1	2,599	+9.403%
2026-09-03	124.0000	126.1500	121.4500	126.1500	+13.833%	4	2,599	+0.159%
2026-09-02	110.8200	110.8200	110.8200	110.8200	-2.016%	4	2,602	+14.014%
2026-09-01	113.0500	113.1000	113.0500	113.1000	-7.899%	2	2,602	+11.715%
2026-08-31	119.9300	122.8000	119.9300	122.8000	-4.902%	7	2,602	+2.891%
2026-08-28	122.2400	129.1300	122.2400	129.1300	+9.247%	13	2,608	-2.153%
2026-08-27	115.3400	118.2000	115.3400	118.2000	+8.440%	6	2,619	+6.895%
2026-08-26	109.0000	109.0000	109.0000	109.0000	+5.040%	1	2,623	+15.917%
2026-08-25	103.7700	103.7700	103.7700	103.7700	+4.302%	1	2,623	+21.760%
2026-08-24	98.7000	99.4900	98.4500	99.4900	+5.560%	6	2,624	+26.998%
2026-08-21	98.2000	98.2000	94.2500	94.2500	-1.102%	12	2,630	+34.058%
2026-08-20	96.9800	97.2500	95.3000	95.3000	-1.763%	23	2,636	+32.581%
2026-08-19	94.2900	101.1800	94.2900	97.0100	+2.331%	168	2,648	+30.244%
2026-08-18	93.1700	94.8000	93.1700	94.8000	+1.553%	5	2,770	+33.281%
2026-08-17	102.7500	102.7500	93.3500	93.3500	-13.388%	3	2,770	+35.351%
2026-08-14	111.9000	111.9000	107.7800	107.7800	-0.065%	21	2,771	+17.230%
2026-08-13	108.6000	108.6000	107.8500	107.8500	+1.068%	4	2,787	+17.153%
2026-08-12	106.7100	106.7100	106.7100	106.7100	-8.490%	2	2,791	+18.405%
2026-08-11	116.2100	116.6100	113.9000	116.6100	-2.369%	4	2,793	+8.353%
2026-08-10	117.7800	125.0000	117.7800	119.4400	+4.223%	26	2,795	+5.785%
2026-08-07	116.7000	116.7000	114.6000	114.6000	+4.040%	3	2,809	+10.253%
2026-08-06	108.8900	110.1500	108.8900	110.1500	+6.838%	2	2,810	+14.707%
2026-08-05	102.8500	103.1000	102.8500	103.1000	-7.476%	2	2,812	+22.551%
2026-08-04	94.7000	112.2000	94.7000	111.4300	+6.939%	7	2,812	+13.390%
2026-08-03	92.0100	104.8000	92.0100	104.2000	+31.267%	87	2,818	+21.257%
2026-07-31	71.6500	81.0000	71.6500	79.3800	+11.803%	33	2,816	+59.171%
2026-07-30	58.9500	76.0000	54.9900	71.0000	+146.528%	423	2,825	+77.958%
2026-07-29	28.5000	34.7500	27.8000	28.8000	-4.000%	169	2,923	+338.715%
2026-07-28	30.6700	34.7000	29.9000	30.0000	+5.970%	193	2,945	+321.167%
2026-07-27	29.4000	31.2000	28.3100	28.3100	+15.551%	265	2,929	+346.309%
2026-07-24	29.0000	29.0000	24.5000	24.5000	-5.039%	93	2,870	+415.714%
2026-07-23	31.0000	31.0000	23.8500	25.8000	-16.397%	111	2,889	+389.729%
2026-07-22	32.5000	32.5000	29.2300	30.8600	-11.829%	1,378	2,843	+309.430%
2026-07-21	37.2000	37.2000	35.0000	35.0000	-7.530%	126	2,150	+261.000%
2026-07-20	32.4000	38.2000	31.5000	37.8500	+11.982%	90	2,128	+233.818%
2026-07-17	34.5000	36.0000	31.6700	33.8000	-11.749%	120	2,109	+273.817%
2026-07-16	35.6700	40.5000	33.1000	38.3000	+7.887%	159	2,078	+229.896%
2026-07-15	32.1500	37.5000	30.9700	35.5000	+20.380%	543	2,032	+255.915%
2026-07-14	26.9500	30.8000	26.9500	29.4900	-9.817%	170	2,020	+328.450%
2026-07-13	30.2500	34.0000	29.0000	32.7000	+9.548%	257	1,971	+286.391%
2026-07-10	31.5200	33.0000	27.5000	29.8500	+3.646%	620	1,888	+323.283%
2026-07-09	23.9000	28.8000	23.9000	28.8000	+4.159%	57	1,613	+338.715%
2026-07-08	29.4200	29.4300	27.5000	27.6500	-12.222%	109	1,590	+356.962%
2026-07-07	33.9100	35.5700	31.5000	31.5000	+1.124%	183	1,518	+301.111%
2026-07-06	31.2500	32.0000	28.7500	31.1500	-5.319%	150	1,523	+305.618%
2026-07-02	30.7000	34.2900	30.7000	32.9000	+10.033%	124	1,415	+284.043%
2026-07-01	28.5600	33.0900	26.4000	29.9000	+23.810%	354	1,415	+322.575%
2026-06-30	24.3200	25.2600	23.4700	24.1500	+1.727%	78	1,376	+423.188%
2026-06-29	27.3000	29.0000	23.1200	23.7400	-9.389%	66	1,319	+432.224%
2026-06-26	18.7000	27.2900	18.7000	26.2000	+48.023%	161	1,320	+382.252%
2026-06-25	19.0000	19.6700	16.1500	17.7000	-15.311%	229	1,270	+613.842%
2026-06-24	26.1000	26.5500	20.9000	20.9000	-16.400%	261	1,124	+504.545%
2026-06-23	23.8500	25.4100	23.5000	25.0000	+15.207%	20	1,051	+405.400%
2026-06-22	27.0600	28.7500	21.7000	21.7000	-22.222%	117	1,041	+482.258%
2026-06-18	24.7900	28.1000	24.7400	27.9000	+4.104%	114	922	+352.867%
2026-06-17	32.1000	32.1500	26.6000	26.8000	-22.319%	69	922	+371.455%
2026-06-16	34.8300	36.0000	33.5500	34.5000	-11.311%	81	922	+266.232%
2026-06-15	37.2000	40.0000	36.4000	38.9000	+13.081%	84	857	+224.807%
2026-06-12	34.9500	34.9500	30.7500	34.4000	-1.093%	585	876	+267.297%
2026-06-11	34.9000	35.2500	31.5000	34.7800	-17.583%	373	634	+263.283%
2026-06-10	41.2300	42.2000	41.2300	42.2000	0.000%	24	472	+199.408%
2026-06-09	44.6000	46.6700	40.6000	42.2000	-11.251%	32	460	+199.408%
2026-06-08	49.0100	49.0100	45.8000	47.5500	-8.908%	36	465	+165.720%
2026-06-05	60.1000	60.1000	52.2000	52.2000	-11.149%	8	459	+142.050%
2026-06-04	65.9900	65.9900	57.9000	58.7500	-2.181%	20	459	+115.064%
2026-06-03	59.2400	60.0600	59.2400	60.0600	-15.110%	15	456	+110.373%
2026-06-02	72.8000	72.8000	70.7500	70.7500	-19.401%	12	469	+78.587%
2026-06-01	86.2500	87.7800	85.2400	87.7800	+23.027%	14	469	+43.939%
2026-05-29	67.4500	72.5000	67.2300	71.3500	+23.017%	85	473	+77.085%
2026-05-28	54.4500	58.0000	54.4500	58.0000	+23.509%	4	465	+117.845%
2026-05-27	47.0000	49.2500	46.4000	46.9600	-5.074%	16	465	+169.059%
2026-05-26	49.8000	49.8000	49.2500	49.4700	-5.066%	14	466	+155.407%
2026-05-22	56.3500	56.3500	52.1100	52.1100	+0.212%	13	464	+142.468%
2026-05-21	51.3100	52.0000	51.3100	52.0000	-1.887%	3	463	+142.981%
2026-05-20	47.1400	53.0000	47.1400	53.0000	+2.913%	5	463	+138.396%
2026-05-19	60.5000	60.5000	51.5000	51.5000	-6.278%	8	460	+145.340%
2026-05-18	52.3000	56.3200	52.3000	54.9500	-3.342%	9	460	+129.936%
2026-05-15	52.0000	56.8500	52.0000	56.8500	+24.262%	20	460	+122.252%
2026-05-14	45.6000	46.0000	45.0000	45.7500	+7.901%	20	459	+176.175%
2026-05-13	41.0000	43.4300	41.0000	42.4000	-5.631%	24	449	+197.995%
2026-05-12	44.7600	45.3100	44.6900	44.9300	-3.604%	68	449	+181.215%
2026-05-11	44.7000	47.1400	44.7000	46.6100	-8.662%	72	449	+171.079%
2026-05-08	50.8900	51.0300	50.4200	51.0300	-6.709%	32	429	+147.599%
2026-05-07	54.7000	54.7000	54.7000	54.7000	+12.551%	1	428	+130.987%
2026-05-06	48.6000	48.6000	48.6000	48.6000	+2.079%	1	429	+159.979%
2026-05-05	47.4000	47.6100	45.7000	47.6100	-0.397%	25	429	+165.385%
2026-05-04	52.4000	53.7000	47.8000	47.8000	-2.687%	5	429	+164.331%
2026-05-01	51.0500	51.0500	49.1200	49.1200	+20.215%	5	429	+157.227%
2026-04-30	47.3900	47.3900	40.8600	40.8600	-34.446%	15	429	+209.227%
2026-04-29	62.3300	62.3300	62.3300	62.3300	+0.451%	1	424	+102.711%
2026-04-28	62.8000	62.9000	61.9000	62.0500	+5.098%	39	424	+103.626%
2026-04-27	58.7300	59.0400	58.7300	59.0400	+1.096%	2	457	+114.007%
2026-04-24	58.6000	58.6000	56.7000	58.4000	+7.551%	6	458	+116.353%
2026-04-23	57.1500	58.6000	54.1500	54.3000	-16.934%	22	459	+132.689%
2026-04-22	60.1000	66.0600	60.1000	65.3700	+8.950%	29	456	+93.284%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+9.290%	2	465	+110.583%
2026-04-20	58.0000	58.0000	54.9000	54.9000	-7.264%	15	467	+130.146%
2026-04-17	61.3000	66.5000	59.2000	59.2000	+1.631%	50	469	+113.429%
2026-04-16	56.6500	58.2500	52.6900	58.2500	+7.970%	22	463	+116.910%
2026-04-15	45.0000	54.5500	45.0000	53.9500	+33.375%	37	461	+134.198%
2026-04-14	36.7500	41.8800	36.7500	40.4500	+16.236%	99	457	+212.361%
2026-04-13	28.5700	34.8000	28.4800	34.8000	+25.859%	28	434	+263.075%
2026-04-10	29.3000	29.3000	27.6000	27.6500	-4.655%	44	416	+356.962%
2026-04-09	28.7000	29.0000	26.0000	29.0000	+2.113%	36	381	+335.690%
2026-04-08	33.8000	33.8000	28.3500	28.4000	+3.461%	14	361	+344.894%
2026-04-07	27.5900	28.0500	27.4000	27.4500	-5.345%	81	353	+360.291%
2026-04-06	28.7400	29.0000	28.0000	29.0000	-1.260%	59	337	+335.690%
2026-04-02	27.4500	29.3700	26.2500	29.3700	+4.520%	63	290	+330.201%
2026-04-01	29.4600	29.5100	28.1000	28.1000	-4.161%	34	290	+349.644%
2026-03-31	27.9200	29.4000	26.1000	29.3200	+16.581%	22	291	+330.935%
2026-03-30	24.4000	26.8500	24.0000	25.1500	+3.669%	102	284	+402.386%
2026-03-27	24.1000	24.6500	24.0300	24.2600	-13.665%	20	188	+420.816%
2026-03-26	30.7000	30.7000	28.1000	28.1000	-2.125%	41	180	+349.644%
2026-03-25	31.7500	31.7500	28.7100	28.7100	-6.725%	19	146	+340.091%
2026-03-24	32.3000	32.3000	30.4100	30.7800	-14.619%	98	143	+310.494%
2026-03-23	37.0700	37.7000	36.0500	36.0500	+0.139%	19	73	+250.485%
2026-03-20	36.9500	37.7500	36.0000	36.0000	-7.692%	26	78	+250.972%
2026-03-19	41.1300	41.4000	39.0000	39.0000	-5.569%	32	58	+223.974%
2026-03-18	44.0100	44.0100	41.3000	41.3000	-9.549%	12	34	+205.932%
2026-03-17	46.4500	46.4500	45.6600	45.6600	-2.436%	2	26	+176.719%
2026-03-16	46.8000	46.8000	46.8000	46.8000	+0.732%	1	27	+169.979%
2026-03-13	46.4600	46.4600	46.4600	46.4600	-8.973%	1	26	+171.954%
2026-03-11	54.1800	54.1800	50.8500	51.0400	-7.452%	3	25	+147.551%
2026-03-09	53.5000	55.1500	53.3500	55.1500	-2.095%	3	26	+129.102%
2026-03-06	56.3300	56.3300	56.3300	56.3300	+2.010%	1	24	+124.303%
2026-03-05	55.2200	55.2200	55.2200	55.2200	+6.458%	1	24	+128.812%
2026-03-04	51.8700	51.8700	51.8700	51.8700	+1.111%	3	24	+143.590%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+2.909%	1	25	+146.296%
2026-03-02	46.5000	49.8500	46.5000	49.8500	+8.914%	3	25	+153.460%
2026-02-27	46.0000	47.0500	45.7000	45.7700	-10.605%	9	24	+176.054%
2026-02-26	52.0000	52.0000	51.2000	51.2000	+9.848%	2	22	+146.777%
2026-02-25	44.0200	48.0000	44.0200	46.6100	+11.321%	15	24	+171.079%
2026-02-24	42.3000	42.3000	40.1000	41.8700	+6.675%	32	24	+201.767%
2026-02-23	42.1800	42.1800	39.2500	39.2500	0.000%	43	21	+221.911%