Dark

MSFT20261016C395
MSFT Oct 16 2026 395.00 Call (MSFT261016C00395000)
option OPRA

EOD

Sep 29, 2026

109.24-8.348%(-9.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	109.2400	109.2400	109.2400	109.2400	-8.348%	1	1,615	0.000%
2026-09-28	111.1100	119.1900	111.1100	119.1900	-2.702%	4	1,616	-8.348%
2026-09-25	116.4200	124.0000	116.4200	122.5000	+16.611%	5	1,619	-10.824%
2026-09-23	105.6000	105.6000	105.0500	105.0500	+4.320%	2	1,621	+3.989%
2026-09-22	100.7000	100.7000	100.7000	100.7000	+0.892%	1	1,622	+8.481%
2026-09-21	101.3700	101.3700	99.8100	99.8100	+0.010%	3	1,622	+9.448%
2026-09-18	100.3500	100.3500	99.8000	99.8000	+5.163%	3	1,623	+9.459%
2026-09-16	99.5500	99.5500	94.9000	94.9000	-16.240%	4	1,621	+15.111%
2026-09-14	111.8500	114.9600	111.8300	113.3000	+10.332%	59	1,624	-3.583%
2026-09-11	102.6900	102.6900	102.6900	102.6900	+4.604%	1	1,656	+6.378%
2026-09-10	98.1700	98.1700	98.1700	98.1700	-9.429%	14	1,657	+11.276%
2026-09-04	108.3900	108.3900	108.3900	108.3900	-8.508%	1	1,658	+0.784%
2026-09-03	120.0200	120.0200	118.4700	118.4700	+10.000%	2	1,658	-7.791%
2026-09-01	107.0300	107.7000	107.0300	107.7000	-9.099%	3	1,658	+1.430%
2026-08-31	115.0000	118.5100	115.0000	118.4800	+10.471%	67	1,660	-7.799%
2026-08-27	107.2500	107.2500	107.2500	107.2500	+15.921%	1	1,662	+1.855%
2026-08-21	90.0000	92.5200	90.0000	92.5200	+0.467%	2	1,662	+18.072%
2026-08-19	92.0900	92.0900	92.0900	92.0900	+3.009%	1	1,662	+18.623%
2026-08-18	89.4000	89.4000	89.4000	89.4000	+0.191%	1	1,662	+22.192%
2026-08-17	100.1500	100.1500	89.2300	89.2300	-13.821%	10	1,662	+22.425%
2026-08-14	103.5400	103.5400	103.5400	103.5400	+0.916%	2	1,664	+5.505%
2026-08-12	101.1500	102.6000	101.1500	102.6000	-8.719%	2	1,666	+6.472%
2026-08-11	112.4000	112.4000	112.4000	112.4000	+3.470%	1	1,668	-2.811%
2026-08-07	108.6300	108.6300	108.6300	108.6300	+3.408%	1	1,669	+0.562%
2026-08-06	104.1900	105.0500	104.1900	105.0500	+5.103%	2	1,668	+3.989%
2026-08-05	99.2500	99.9500	99.1000	99.9500	-6.414%	34	1,668	+9.295%
2026-08-04	98.2200	107.2200	98.2200	106.8000	+7.132%	231	1,664	+2.285%
2026-08-03	87.5000	101.0000	86.9500	99.6900	+32.355%	100	1,743	+9.580%
2026-07-31	74.9700	76.0000	65.3000	75.3200	+8.421%	30	1,808	+45.035%
2026-07-30	54.0100	71.5000	51.6500	69.4700	+166.679%	177	1,816	+57.248%
2026-07-29	25.7000	31.4200	25.7000	26.0500	-6.798%	170	1,876	+319.347%
2026-07-28	30.3000	31.8000	27.6000	27.9500	+8.333%	199	1,848	+290.841%
2026-07-27	26.4000	28.4000	25.5000	25.8000	+10.730%	525	1,833	+323.411%
2026-07-24	26.6500	26.6500	23.3000	23.3000	+2.598%	127	1,681	+368.841%
2026-07-23	28.6000	28.6000	21.8500	22.7100	-21.146%	31	1,607	+381.022%
2026-07-22	31.0500	31.0500	26.9900	28.8000	-12.195%	93	1,595	+279.306%
2026-07-21	33.2000	33.9800	32.4700	32.8000	-5.202%	119	1,553	+233.049%
2026-07-20	29.4900	35.7000	29.0500	34.6000	+9.321%	128	1,494	+215.723%
2026-07-17	31.8200	34.0000	29.3000	31.6500	-9.726%	67	1,510	+245.150%
2026-07-16	34.3500	38.3200	30.9500	35.0600	+7.316%	346	1,504	+211.580%
2026-07-15	30.1500	34.2200	29.9000	32.6700	+18.800%	156	1,506	+234.374%
2026-07-14	25.0000	28.4000	25.0000	27.5000	-8.850%	64	1,508	+297.236%
2026-07-13	29.0000	31.2200	27.0800	30.1700	+10.109%	303	1,504	+262.082%
2026-07-10	30.8100	30.8100	26.5500	27.4000	+3.008%	54	1,294	+298.686%
2026-07-09	21.8800	26.6000	20.9000	26.6000	+1.064%	98	1,276	+310.677%
2026-07-08	27.0000	27.0000	25.3000	26.3200	-10.780%	29	1,264	+315.046%
2026-07-07	32.3500	33.2000	29.5000	29.5000	+3.219%	73	1,266	+270.305%
2026-07-06	28.8000	29.4800	26.5600	28.5800	-7.806%	238	1,266	+282.225%
2026-07-02	28.5000	31.7500	28.4700	31.0000	+7.639%	54	1,071	+252.387%
2026-07-01	25.7000	30.0000	25.7000	28.8000	+27.152%	91	1,071	+279.306%
2026-06-30	22.8400	23.0500	21.6500	22.6500	+5.841%	90	1,035	+382.296%
2026-06-29	26.4000	26.4700	21.2500	21.4000	-9.399%	38	953	+410.467%
2026-06-26	19.1500	23.6200	19.1000	23.6200	+39.351%	45	952	+362.489%
2026-06-25	17.7500	17.8000	14.9000	16.9500	-20.123%	92	948	+544.484%
2026-06-24	24.4100	24.5900	21.2000	21.2200	-4.414%	458	909	+414.797%
2026-06-23	22.9700	22.9700	21.7500	22.2000	+9.091%	17	692	+392.072%
2026-06-22	26.3000	26.3300	20.3500	20.3500	-19.565%	39	689	+436.806%
2026-06-18	24.4000	26.3100	23.5000	25.3000	+2.016%	47	659	+331.779%
2026-06-17	29.3000	30.6000	24.8000	24.8000	-24.275%	81	659	+340.484%
2026-06-16	32.4300	34.0000	31.4100	32.7500	-10.151%	96	659	+233.557%
2026-06-15	33.6000	37.0000	33.6000	36.4500	+19.118%	102	655	+199.698%
2026-06-12	29.1700	31.8000	29.0200	30.6000	-5.962%	109	643	+256.993%
2026-06-11	33.3500	33.3500	29.3500	32.5400	-11.528%	422	582	+235.710%
2026-06-10	36.2500	38.5000	36.2500	36.7800	-6.173%	5	243	+197.009%
2026-06-09	41.8500	41.8500	37.8000	39.2000	-13.063%	7	239	+178.673%
2026-06-08	44.4800	45.0900	44.4800	45.0900	-18.018%	5	235	+142.271%
2026-06-03	55.9600	55.9600	55.0000	55.0000	-17.541%	13	234	+98.618%
2026-06-02	66.7000	66.7000	66.7000	66.7000	-20.463%	2	246	+63.778%
2026-06-01	83.7500	85.2300	81.4700	83.8600	+24.274%	11	246	+30.265%
2026-05-29	65.5500	69.1500	65.3500	67.4800	+24.686%	5	247	+61.885%
2026-05-28	47.6000	55.5000	47.6000	54.1200	+23.844%	11	248	+101.848%
2026-05-27	46.0700	46.1000	43.7000	43.7000	-6.143%	7	249	+149.977%
2026-05-26	46.6000	46.6000	46.5600	46.5600	-4.766%	5	253	+134.622%
2026-05-22	50.7000	51.5000	48.8700	48.8900	-0.407%	17	248	+123.440%
2026-05-21	48.1200	49.1000	48.1200	49.0900	+7.772%	5	251	+122.530%
2026-05-20	45.1500	45.5500	45.1500	45.5500	-7.041%	4	251	+139.824%
2026-05-19	49.8000	49.8000	49.0000	49.0000	+0.204%	2	252	+122.939%
2026-05-18	48.9000	48.9000	48.9000	48.9000	-12.756%	2	252	+123.395%
2026-05-15	54.8500	56.0500	54.8500	56.0500	+31.882%	3	252	+94.897%
2026-05-14	40.3500	42.7000	38.0000	42.5000	+5.590%	13	252	+157.035%
2026-05-13	38.8000	40.6000	38.2500	40.2500	-3.708%	45	258	+171.404%
2026-05-12	42.0000	42.5300	41.6600	41.8000	-4.018%	48	258	+161.340%
2026-05-11	43.6500	44.0400	43.1900	43.5500	-9.422%	69	258	+150.838%
2026-05-08	47.8000	48.0800	47.2600	48.0800	-11.455%	31	259	+127.205%
2026-05-07	54.0000	54.3000	54.0000	54.3000	+20.266%	6	259	+101.179%
2026-05-06	39.7000	45.1500	39.7000	45.1500	+1.781%	7	264	+141.949%
2026-05-05	43.0700	44.3600	43.0700	44.3600	-6.116%	34	264	+146.258%
2026-05-04	47.2500	47.2500	47.2500	47.2500	-1.930%	1	264	+131.196%
2026-05-01	48.2500	48.2500	47.9500	48.1800	+12.255%	3	265	+126.733%
2026-04-30	41.7500	42.9200	37.6500	42.9200	-23.494%	35	265	+154.520%
2026-04-29	56.1000	56.1000	56.1000	56.1000	-3.608%	1	258	+94.724%
2026-04-28	58.2000	58.2000	58.2000	58.2000	+0.605%	2	259	+87.698%
2026-04-27	54.3000	57.8500	54.3000	57.8500	+7.568%	11	259	+88.833%
2026-04-24	53.7800	53.7800	53.7800	53.7800	-0.407%	1	259	+103.124%
2026-04-23	54.0000	54.0000	54.0000	54.0000	-13.225%	1	259	+102.296%
2026-04-22	62.2300	62.2300	62.2300	62.2300	+17.726%	1	259	+75.542%
2026-04-20	52.6500	53.1800	52.2800	52.8600	-4.757%	10	259	+106.659%
2026-04-17	58.5400	63.5500	55.5000	55.5000	+1.760%	9	263	+96.829%
2026-04-16	50.2500	55.0500	50.2500	54.5400	+6.523%	58	257	+100.293%
2026-04-15	40.2500	51.3000	40.2500	51.2000	+36.352%	24	234	+113.359%
2026-04-14	37.4500	39.1500	36.6000	37.5500	+13.102%	74	225	+190.919%
2026-04-13	28.4500	33.2000	28.4500	33.2000	+28.932%	11	204	+229.036%
2026-04-10	26.7300	26.7300	25.7000	25.7500	+3.000%	54	202	+324.233%
2026-04-09	24.2000	25.0000	24.2000	25.0000	-4.762%	2	170	+336.960%
2026-04-08	29.5400	29.5400	26.0000	26.2500	+2.740%	81	170	+316.152%
2026-04-07	25.5500	25.5500	25.5500	25.5500	-4.593%	1	127	+327.554%
2026-04-06	26.4500	26.7800	26.4500	26.7800	+0.300%	3	128	+307.916%
2026-04-02	26.2000	26.9000	26.2000	26.7000	+0.565%	6	126	+309.139%
2026-04-01	28.0000	28.0000	26.5500	26.5500	+7.533%	8	126	+311.450%
2026-03-31	26.0000	26.0000	24.6900	24.6900	+9.248%	3	122	+342.446%
2026-03-30	22.3500	24.8000	22.3500	22.6000	-0.572%	29	122	+383.363%
2026-03-27	22.8000	22.9500	22.7300	22.7300	-13.410%	16	99	+380.598%
2026-03-26	26.7000	26.7000	25.9500	26.2500	-1.869%	7	85	+316.152%
2026-03-25	28.4500	28.4500	26.7500	26.7500	-6.469%	41	85	+308.374%
2026-03-24	31.8500	31.8500	28.6000	28.6000	-13.070%	59	96	+281.958%
2026-03-23	34.9500	34.9500	32.9000	32.9000	-2.663%	29	79	+232.036%
2026-03-20	34.4600	35.0000	33.6500	33.8000	-9.626%	16	60	+223.195%
2026-03-19	37.8000	37.8000	36.4500	37.4000	-5.028%	34	56	+192.086%
2026-03-18	41.9000	41.9000	39.3800	39.3800	-8.948%	26	57	+177.400%
2026-03-17	42.8000	43.2500	42.5800	43.2500	+0.418%	3	43	+152.578%
2026-03-16	42.6500	43.2000	41.9300	43.0700	-0.554%	16	41	+153.634%
2026-03-13	45.8300	45.8300	43.3100	43.3100	-11.359%	8	26	+152.228%
2026-03-12	48.8600	48.8600	48.8600	48.8600	+1.877%	1	21	+123.578%
2026-03-11	49.6600	49.6600	47.9600	47.9600	-6.747%	2	22	+127.773%
2026-03-09	51.4300	51.4300	51.4300	51.4300	-4.724%	2	22	+112.405%
2026-03-06	53.9800	53.9800	53.9800	53.9800	+8.285%	1	21	+102.371%
2026-03-03	49.8500	49.8500	49.8500	49.8500	+7.227%	1	20	+119.137%
2026-03-02	46.1000	46.4900	46.1000	46.4900	+7.442%	4	21	+134.975%
2026-02-27	43.6000	44.1000	43.0000	43.2700	-8.034%	9	21	+152.461%
2026-02-26	48.0000	48.0000	47.0500	47.0500	+0.857%	2	16	+132.179%
2026-02-25	43.5900	46.6500	43.5900	46.6500	+26.081%	13	5	+134.169%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-19.775%	1	5	+195.243%
2026-02-20	45.0600	46.1200	45.0600	46.1200	+2.035%	2	4	+136.860%
2026-02-19	45.2000	45.2000	45.2000	45.2000	0.000%	2	2	+141.681%