Dark

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

EOD

Aug 3, 2026

99.69+32.355%(+24.37)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	87.5000	101.0000	86.9500	99.6900	+32.355%	100	1,743	0.000%
2026-07-31	74.9700	76.0000	65.3000	75.3200	+8.421%	30	1,808	+32.355%
2026-07-30	54.0100	71.5000	51.6500	69.4700	+166.679%	177	1,816	+43.501%
2026-07-29	25.7000	31.4200	25.7000	26.0500	-6.798%	170	1,876	+282.687%
2026-07-28	30.3000	31.8000	27.6000	27.9500	+8.333%	199	1,848	+256.673%
2026-07-27	26.4000	28.4000	25.5000	25.8000	+10.730%	525	1,833	+286.395%
2026-07-24	26.6500	26.6500	23.3000	23.3000	+2.598%	127	1,681	+327.854%
2026-07-23	28.6000	28.6000	21.8500	22.7100	-21.146%	31	1,607	+338.970%
2026-07-22	31.0500	31.0500	26.9900	28.8000	-12.195%	93	1,595	+246.146%
2026-07-21	33.2000	33.9800	32.4700	32.8000	-5.202%	119	1,553	+203.933%
2026-07-20	29.4900	35.7000	29.0500	34.6000	+9.321%	128	1,494	+188.121%
2026-07-17	31.8200	34.0000	29.3000	31.6500	-9.726%	67	1,510	+214.976%
2026-07-16	34.3500	38.3200	30.9500	35.0600	+7.316%	346	1,504	+184.341%
2026-07-15	30.1500	34.2200	29.9000	32.6700	+18.800%	156	1,506	+205.142%
2026-07-14	25.0000	28.4000	25.0000	27.5000	-8.850%	64	1,508	+262.509%
2026-07-13	29.0000	31.2200	27.0800	30.1700	+10.109%	303	1,504	+230.428%
2026-07-10	30.8100	30.8100	26.5500	27.4000	+3.008%	54	1,294	+263.832%
2026-07-09	21.8800	26.6000	20.9000	26.6000	+1.064%	98	1,276	+274.774%
2026-07-08	27.0000	27.0000	25.3000	26.3200	-10.780%	29	1,264	+278.761%
2026-07-07	32.3500	33.2000	29.5000	29.5000	+3.219%	73	1,266	+237.932%
2026-07-06	28.8000	29.4800	26.5600	28.5800	-7.806%	238	1,266	+248.810%
2026-07-02	28.5000	31.7500	28.4700	31.0000	+7.639%	54	1,071	+221.581%
2026-07-01	25.7000	30.0000	25.7000	28.8000	+27.152%	91	1,071	+246.146%
2026-06-30	22.8400	23.0500	21.6500	22.6500	+5.841%	90	1,035	+340.132%
2026-06-29	26.4000	26.4700	21.2500	21.4000	-9.399%	38	953	+365.841%
2026-06-26	19.1500	23.6200	19.1000	23.6200	+39.351%	45	952	+322.058%
2026-06-25	17.7500	17.8000	14.9000	16.9500	-20.123%	92	948	+488.142%
2026-06-24	24.4100	24.5900	21.2000	21.2200	-4.414%	458	909	+369.793%
2026-06-23	22.9700	22.9700	21.7500	22.2000	+9.091%	17	692	+349.054%
2026-06-22	26.3000	26.3300	20.3500	20.3500	-19.565%	39	689	+389.877%
2026-06-18	24.4000	26.3100	23.5000	25.3000	+2.016%	47	659	+294.032%
2026-06-17	29.3000	30.6000	24.8000	24.8000	-24.275%	81	659	+301.976%
2026-06-16	32.4300	34.0000	31.4100	32.7500	-10.151%	96	659	+204.397%
2026-06-15	33.6000	37.0000	33.6000	36.4500	+19.118%	102	655	+173.498%
2026-06-12	29.1700	31.8000	29.0200	30.6000	-5.962%	109	643	+225.784%
2026-06-11	33.3500	33.3500	29.3500	32.5400	-11.528%	422	582	+206.361%
2026-06-10	36.2500	38.5000	36.2500	36.7800	-6.173%	5	243	+171.044%
2026-06-09	41.8500	41.8500	37.8000	39.2000	-13.063%	7	239	+154.311%
2026-06-08	44.4800	45.0900	44.4800	45.0900	-18.018%	5	235	+121.091%
2026-06-03	55.9600	55.9600	55.0000	55.0000	-17.541%	13	234	+81.255%
2026-06-02	66.7000	66.7000	66.7000	66.7000	-20.463%	2	246	+49.460%
2026-06-01	83.7500	85.2300	81.4700	83.8600	+24.274%	11	246	+18.877%
2026-05-29	65.5500	69.1500	65.3500	67.4800	+24.686%	5	247	+47.733%
2026-05-28	47.6000	55.5000	47.6000	54.1200	+23.844%	11	248	+84.202%
2026-05-27	46.0700	46.1000	43.7000	43.7000	-6.143%	7	249	+128.124%
2026-05-26	46.6000	46.6000	46.5600	46.5600	-4.766%	5	253	+114.111%
2026-05-22	50.7000	51.5000	48.8700	48.8900	-0.407%	17	248	+103.907%
2026-05-21	48.1200	49.1000	48.1200	49.0900	+7.772%	5	251	+103.076%
2026-05-20	45.1500	45.5500	45.1500	45.5500	-7.041%	4	251	+118.858%
2026-05-19	49.8000	49.8000	49.0000	49.0000	+0.204%	2	252	+103.449%
2026-05-18	48.9000	48.9000	48.9000	48.9000	-12.756%	2	252	+103.865%
2026-05-15	54.8500	56.0500	54.8500	56.0500	+31.882%	3	252	+77.859%
2026-05-14	40.3500	42.7000	38.0000	42.5000	+5.590%	13	252	+134.565%
2026-05-13	38.8000	40.6000	38.2500	40.2500	-3.708%	45	258	+147.677%
2026-05-12	42.0000	42.5300	41.6600	41.8000	-4.018%	48	258	+138.493%
2026-05-11	43.6500	44.0400	43.1900	43.5500	-9.422%	69	258	+128.909%
2026-05-08	47.8000	48.0800	47.2600	48.0800	-11.455%	31	259	+107.342%
2026-05-07	54.0000	54.3000	54.0000	54.3000	+20.266%	6	259	+83.591%
2026-05-06	39.7000	45.1500	39.7000	45.1500	+1.781%	7	264	+120.797%
2026-05-05	43.0700	44.3600	43.0700	44.3600	-6.116%	34	264	+124.729%
2026-05-04	47.2500	47.2500	47.2500	47.2500	-1.930%	1	264	+110.984%
2026-05-01	48.2500	48.2500	47.9500	48.1800	+12.255%	3	265	+106.912%
2026-04-30	41.7500	42.9200	37.6500	42.9200	-23.494%	35	265	+132.269%
2026-04-29	56.1000	56.1000	56.1000	56.1000	-3.608%	1	258	+77.701%
2026-04-28	58.2000	58.2000	58.2000	58.2000	+0.605%	2	259	+71.289%
2026-04-27	54.3000	57.8500	54.3000	57.8500	+7.568%	11	259	+72.325%
2026-04-24	53.7800	53.7800	53.7800	53.7800	-0.407%	1	259	+85.366%
2026-04-23	54.0000	54.0000	54.0000	54.0000	-13.225%	1	259	+84.611%
2026-04-22	62.2300	62.2300	62.2300	62.2300	+17.726%	1	259	+60.196%
2026-04-20	52.6500	53.1800	52.2800	52.8600	-4.757%	10	259	+88.593%
2026-04-17	58.5400	63.5500	55.5000	55.5000	+1.760%	9	263	+79.622%
2026-04-16	50.2500	55.0500	50.2500	54.5400	+6.523%	58	257	+82.783%
2026-04-15	40.2500	51.3000	40.2500	51.2000	+36.352%	24	234	+94.707%
2026-04-14	37.4500	39.1500	36.6000	37.5500	+13.102%	74	225	+165.486%
2026-04-13	28.4500	33.2000	28.4500	33.2000	+28.932%	11	204	+200.271%
2026-04-10	26.7300	26.7300	25.7000	25.7500	+3.000%	54	202	+287.146%
2026-04-09	24.2000	25.0000	24.2000	25.0000	-4.762%	2	170	+298.760%
2026-04-08	29.5400	29.5400	26.0000	26.2500	+2.740%	81	170	+279.771%
2026-04-07	25.5500	25.5500	25.5500	25.5500	-4.593%	1	127	+290.176%
2026-04-06	26.4500	26.7800	26.4500	26.7800	+0.300%	3	128	+272.255%
2026-04-02	26.2000	26.9000	26.2000	26.7000	+0.565%	6	126	+273.371%
2026-04-01	28.0000	28.0000	26.5500	26.5500	+7.533%	8	126	+275.480%
2026-03-31	26.0000	26.0000	24.6900	24.6900	+9.248%	3	122	+303.767%
2026-03-30	22.3500	24.8000	22.3500	22.6000	-0.572%	29	122	+341.106%
2026-03-27	22.8000	22.9500	22.7300	22.7300	-13.410%	16	99	+338.583%
2026-03-26	26.7000	26.7000	25.9500	26.2500	-1.869%	7	85	+279.771%
2026-03-25	28.4500	28.4500	26.7500	26.7500	-6.469%	41	85	+272.673%
2026-03-24	31.8500	31.8500	28.6000	28.6000	-13.070%	59	96	+248.566%
2026-03-23	34.9500	34.9500	32.9000	32.9000	-2.663%	29	79	+203.009%
2026-03-20	34.4600	35.0000	33.6500	33.8000	-9.626%	16	60	+194.941%
2026-03-19	37.8000	37.8000	36.4500	37.4000	-5.028%	34	56	+166.551%
2026-03-18	41.9000	41.9000	39.3800	39.3800	-8.948%	26	57	+153.149%
2026-03-17	42.8000	43.2500	42.5800	43.2500	+0.418%	3	43	+130.497%
2026-03-16	42.6500	43.2000	41.9300	43.0700	-0.554%	16	41	+131.460%
2026-03-13	45.8300	45.8300	43.3100	43.3100	-11.359%	8	26	+130.178%
2026-03-12	48.8600	48.8600	48.8600	48.8600	+1.877%	1	21	+104.032%
2026-03-11	49.6600	49.6600	47.9600	47.9600	-6.747%	2	22	+107.861%
2026-03-09	51.4300	51.4300	51.4300	51.4300	-4.724%	2	22	+93.836%
2026-03-06	53.9800	53.9800	53.9800	53.9800	+8.285%	1	21	+84.680%
2026-03-03	49.8500	49.8500	49.8500	49.8500	+7.227%	1	20	+99.980%
2026-03-02	46.1000	46.4900	46.1000	46.4900	+7.442%	4	21	+114.433%
2026-02-27	43.6000	44.1000	43.0000	43.2700	-8.034%	9	21	+130.391%
2026-02-26	48.0000	48.0000	47.0500	47.0500	+0.857%	2	16	+111.881%
2026-02-25	43.5900	46.6500	43.5900	46.6500	+26.081%	13	5	+113.698%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-19.775%	1	5	+169.432%
2026-02-20	45.0600	46.1200	45.0600	46.1200	+2.035%	2	4	+116.154%
2026-02-19	45.2000	45.2000	45.2000	45.2000	0.000%	2	2	+120.553%