Dark

MSFT20261016C400
MSFT Oct 16 2026 400.00 Call (MSFT261016C00400000)
option OPRA

EOD

Aug 3, 2026

95.63+29.177%(+21.60)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	83.2200	96.9500	81.2000	95.6300	+29.177%	211	3,068	0.000%
2026-07-31	66.1000	74.1700	62.0000	74.0300	+16.308%	442	3,104	+29.177%
2026-07-30	50.7000	67.4000	47.4500	63.6500	+166.653%	1,096	2,996	+50.244%
2026-07-29	24.1500	29.5000	23.5000	23.8700	-6.940%	695	3,353	+300.628%
2026-07-28	25.6100	29.6000	24.5000	25.6500	+8.319%	518	3,694	+272.827%
2026-07-27	24.1800	26.3500	23.3000	23.6800	+9.935%	480	3,857	+303.843%
2026-07-24	23.3500	23.3500	21.3000	21.5400	-0.278%	223	3,994	+343.965%
2026-07-23	25.0500	26.4000	19.8500	21.6000	-18.797%	1,019	4,083	+342.731%
2026-07-22	29.0000	29.0000	24.9300	26.6000	-12.211%	552	3,668	+259.511%
2026-07-21	30.8500	32.0200	30.1000	30.3000	-7.141%	272	3,579	+215.611%
2026-07-20	27.5000	33.5000	26.8000	32.6300	+11.100%	274	3,556	+193.074%
2026-07-17	30.6500	31.5700	27.0000	29.3700	-9.071%	475	3,547	+225.604%
2026-07-16	31.7500	35.7000	28.5000	32.3000	+4.700%	542	3,522	+196.068%
2026-07-15	27.2500	32.5000	26.2600	30.8500	+23.105%	407	3,418	+209.984%
2026-07-14	23.8500	26.1000	22.2000	25.0600	-11.916%	195	3,364	+281.604%
2026-07-13	27.2000	29.5500	24.4000	28.4500	+12.008%	328	3,312	+236.134%
2026-07-10	26.1000	28.2300	23.5000	25.4000	+3.043%	357	3,172	+276.496%
2026-07-09	19.8500	24.6500	19.8500	24.6500	+1.440%	463	3,018	+287.951%
2026-07-08	23.7000	25.2500	23.4700	24.3000	-10.497%	130	2,926	+293.539%
2026-07-07	29.4500	30.8000	27.0500	27.1500	+1.876%	287	2,903	+252.228%
2026-07-06	27.6500	27.6500	24.2500	26.6500	-7.143%	506	2,883	+258.837%
2026-07-02	26.1500	29.7000	26.1500	28.7000	+9.751%	287	2,468	+233.206%
2026-07-01	23.0500	28.5500	22.3000	26.1500	+20.785%	641	2,468	+265.698%
2026-06-30	19.8500	21.7500	19.7200	21.6500	+8.794%	394	2,424	+341.709%
2026-06-29	23.1500	24.8500	19.6500	19.9000	-10.642%	286	2,170	+380.553%
2026-06-26	16.0000	23.5000	16.0000	22.2700	+48.764%	358	2,080	+329.412%
2026-06-25	17.0000	17.0000	13.5500	14.9700	-17.156%	647	1,985	+538.811%
2026-06-24	22.8000	22.8000	18.0700	18.0700	-13.747%	231	1,752	+429.220%
2026-06-23	20.3000	22.2000	20.0000	20.9500	+13.243%	323	1,750	+356.468%
2026-06-22	22.4100	24.4000	18.5000	18.5000	-22.040%	529	1,552	+416.919%
2026-06-18	23.0000	24.4200	21.2500	23.7300	+0.979%	257	1,149	+302.992%
2026-06-17	28.0000	28.4100	22.6500	23.5000	-22.824%	284	1,149	+306.936%
2026-06-16	31.7000	31.7500	28.8500	30.4500	-10.441%	218	1,149	+214.056%
2026-06-15	30.8500	35.0500	30.8500	34.0000	+15.646%	826	1,139	+181.265%
2026-06-12	29.2000	29.6000	26.5000	29.4000	-2.326%	268	1,031	+225.272%
2026-06-11	31.0000	31.0000	27.0600	30.1000	-10.841%	351	933	+217.708%
2026-06-10	34.5000	37.6000	33.7600	33.7600	-8.385%	74	845	+183.264%
2026-06-09	39.9000	41.5000	34.6700	36.8500	-12.678%	194	826	+159.512%
2026-06-08	43.5000	44.5000	39.6000	42.2000	-6.306%	29	842	+126.611%
2026-06-05	48.5400	48.5400	44.2000	45.0400	-13.268%	55	847	+112.322%
2026-06-04	54.0000	54.0000	51.5800	51.9300	-2.844%	8	870	+84.152%
2026-06-03	58.0000	58.0000	51.6500	53.4500	-15.159%	36	863	+78.915%
2026-06-02	68.4600	68.4600	62.9800	63.0000	-19.745%	13	843	+51.794%
2026-06-01	81.0700	82.2500	76.4000	78.5000	+13.686%	67	842	+21.822%
2026-05-29	59.0600	69.0500	58.4500	69.0500	+30.283%	68	872	+38.494%
2026-05-28	45.0000	54.0000	45.0000	53.0000	+26.190%	47	888	+80.434%
2026-05-27	41.4500	43.4000	40.9300	42.0000	-3.226%	39	892	+127.690%
2026-05-26	43.0800	46.5000	42.9000	43.4000	-5.137%	27	887	+120.346%
2026-05-22	45.0000	46.2000	45.0000	45.7500	+1.667%	18	880	+109.027%
2026-05-21	45.4200	46.3500	45.0000	45.0000	-3.184%	14	886	+112.511%
2026-05-20	42.7000	46.7000	42.0000	46.4800	+1.043%	25	886	+105.744%
2026-05-19	54.0000	55.0000	44.9500	46.0000	-5.252%	41	897	+107.891%
2026-05-18	46.0000	50.0000	45.5000	48.5500	-3.479%	12	897	+96.972%
2026-05-15	43.3900	53.1500	43.1300	50.3000	+24.044%	61	897	+90.119%
2026-05-14	37.5000	42.1000	35.6800	40.5500	+6.851%	96	910	+135.832%
2026-05-13	36.0000	37.9500	35.2500	37.9500	-3.065%	109	891	+151.989%
2026-05-12	39.1000	39.9300	38.5000	39.1500	-1.136%	45	891	+144.266%
2026-05-11	39.0200	40.8000	38.0500	39.6000	-10.000%	6	891	+141.490%
2026-05-08	44.5000	45.0000	43.0000	44.0000	-8.714%	7	884	+117.341%
2026-05-07	46.5200	51.5000	46.5200	48.2000	+14.408%	21	883	+98.402%
2026-05-06	44.0000	44.5000	41.5000	42.1300	+0.838%	15	897	+126.988%
2026-05-05	44.3100	44.3100	40.1000	41.7800	-1.299%	53	891	+128.889%
2026-05-04	46.0000	46.0000	42.3300	42.3300	-5.724%	12	859	+125.915%
2026-05-01	44.0000	45.6500	42.8000	44.9000	+11.001%	64	861	+112.984%
2026-04-30	43.7100	44.5000	34.7800	40.4500	-23.607%	373	861	+136.415%
2026-04-29	53.0000	56.0300	52.7000	52.9500	-5.867%	53	786	+80.604%
2026-04-28	54.3500	57.0800	53.0000	56.2500	+0.987%	16	800	+70.009%
2026-04-27	52.9500	55.7000	50.0000	55.7000	+3.435%	54	801	+71.688%
2026-04-24	50.7500	53.8500	50.1100	53.8500	+10.575%	28	795	+77.586%
2026-04-23	52.1900	53.0000	46.9100	48.7000	-17.875%	40	797	+96.366%
2026-04-22	58.5000	59.3000	58.5000	59.3000	+6.444%	8	797	+61.265%
2026-04-21	50.0000	55.7500	50.0000	55.7100	+13.694%	39	801	+71.657%
2026-04-20	51.6200	51.6200	49.0000	49.0000	-6.076%	33	802	+95.163%
2026-04-17	55.9500	59.5000	52.1700	52.1700	-0.287%	60	814	+83.305%
2026-04-16	51.4700	52.4900	47.0000	52.3200	+9.456%	78	809	+82.779%
2026-04-15	39.5000	48.2000	39.2500	47.8000	+34.648%	153	814	+100.063%
2026-04-14	33.8500	36.8000	33.8000	35.5000	+15.297%	196	777	+169.380%
2026-04-13	24.5200	30.7900	24.2800	30.7900	+29.533%	357	730	+210.588%
2026-04-10	24.9100	25.5500	23.7000	23.7700	-3.177%	57	507	+302.314%
2026-04-09	23.5000	24.5800	21.9500	24.5500	+0.904%	130	493	+289.532%
2026-04-08	29.2000	29.2000	24.1500	24.3300	+2.013%	152	419	+293.054%
2026-04-07	23.7500	23.8500	22.3400	23.8500	-2.851%	25	351	+300.964%
2026-04-06	25.7700	25.7700	23.9800	24.5500	-1.800%	104	374	+289.532%
2026-04-02	22.6200	25.0000	22.6000	25.0000	+4.734%	52	335	+282.520%
2026-04-01	24.3000	25.3500	23.8000	23.8700	-6.208%	70	335	+300.628%
2026-03-31	23.5000	25.4500	22.9400	25.4500	+19.092%	132	340	+275.756%
2026-03-30	21.1000	22.9000	20.4000	21.3700	+7.118%	120	262	+347.496%
2026-03-27	21.3900	21.3900	19.9500	19.9500	-15.106%	60	250	+379.348%
2026-03-26	25.0000	26.5000	23.4000	23.5000	-5.051%	73	235	+306.936%
2026-03-25	27.1000	27.1200	24.7500	24.7500	-6.036%	36	217	+286.384%
2026-03-24	29.6000	29.6000	26.3400	26.3400	-14.757%	49	192	+263.060%
2026-03-23	33.1000	33.1000	30.9000	30.9000	-1.278%	39	187	+209.482%
2026-03-20	33.0500	33.0500	31.3000	31.3000	-7.122%	34	190	+205.527%
2026-03-19	35.0000	35.8800	33.7000	33.7000	-7.671%	34	159	+183.769%
2026-03-18	39.2700	39.2700	36.5000	36.5000	-8.636%	22	153	+162.000%
2026-03-17	41.4500	41.4900	39.9500	39.9500	-2.680%	7	137	+139.374%
2026-03-16	40.5600	41.0800	40.5600	41.0500	+1.735%	12	131	+132.960%
2026-03-13	44.1500	44.4500	40.3500	40.3500	-8.896%	26	124	+137.001%
2026-03-12	45.0000	45.1500	44.2900	44.2900	-2.186%	8	116	+115.918%
2026-03-11	46.9400	46.9400	45.1500	45.2800	-3.660%	4	109	+111.197%
2026-03-10	47.7600	48.0000	46.7000	47.0000	-1.053%	8	106	+103.468%
2026-03-09	48.0000	49.0000	47.5000	47.5000	-7.317%	5	102	+101.326%
2026-03-06	50.9000	51.5300	50.9000	51.2500	+1.105%	3	108	+86.595%
2026-03-05	50.3400	50.6900	50.3400	50.6900	+4.515%	3	108	+88.657%
2026-03-04	46.8000	49.0000	46.8000	48.5000	+4.593%	15	109	+97.175%
2026-03-03	43.2000	48.3000	42.3000	46.3700	+7.837%	42	101	+106.232%
2026-03-02	40.9400	44.9100	40.9400	43.0000	+5.263%	16	112	+122.395%
2026-02-27	40.8600	41.5800	40.8500	40.8500	-10.456%	9	108	+134.100%
2026-02-26	45.6600	47.1200	45.3500	45.6200	+4.874%	31	108	+109.623%
2026-02-25	41.0200	43.5000	41.0200	43.5000	+17.886%	34	66	+119.839%
2026-02-24	37.8100	37.8100	35.4500	36.9000	+5.429%	36	66	+159.160%
2026-02-23	39.5000	39.5000	35.0000	35.0000	-17.355%	7	64	+173.229%
2026-02-20	42.0000	43.4000	41.6000	42.3500	-0.470%	43	59	+125.809%
2026-02-19	46.4000	46.4000	42.5500	42.5500	0.000%	46	26	+124.747%