Dark

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

EOD

Sep 29, 2026

107.20-2.722%(-3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	110.3000	110.3000	107.2000	107.2000	-2.722%	2	2,747	0.000%
2026-09-28	106.5500	110.2000	105.8300	110.2000	-6.173%	3	2,748	-2.722%
2026-09-25	112.0000	119.0000	112.0000	117.4500	+6.676%	59	2,749	-8.727%
2026-09-23	102.4700	110.1000	102.4700	110.1000	+10.653%	10	2,780	-2.634%
2026-09-22	102.0000	102.0000	98.7000	99.5000	-2.823%	82	2,790	+7.739%
2026-09-21	94.5500	102.3900	94.5500	102.3900	+4.426%	26	2,784	+4.698%
2026-09-18	99.0000	99.0000	97.0500	98.0500	-1.950%	36	2,805	+9.332%
2026-09-17	97.7500	100.0000	96.5000	100.0000	+10.181%	13	2,776	+7.200%
2026-09-16	95.8000	96.6200	90.7600	90.7600	-9.475%	47	2,777	+18.114%
2026-09-15	99.9200	100.2600	99.9200	100.2600	-7.407%	9	2,798	+6.922%
2026-09-14	98.9600	111.0000	98.9600	108.2800	+9.385%	26	2,798	-0.997%
2026-09-11	97.6500	98.9900	97.4100	98.9900	+4.751%	24	2,820	+8.294%
2026-09-10	90.6000	94.5000	90.4000	94.5000	+1.178%	15	2,842	+13.439%
2026-09-08	95.3700	96.6200	93.4000	93.4000	-8.431%	24	2,833	+14.775%
2026-09-04	110.0000	110.0000	102.0000	102.0000	-9.390%	17	2,823	+5.098%
2026-09-03	111.0000	115.1800	111.0000	112.5700	+13.707%	24	2,823	-4.770%
2026-09-02	96.8600	99.0000	96.6000	99.0000	-4.255%	5	2,834	+8.283%
2026-09-01	99.5500	107.0200	99.5500	103.4000	-9.552%	184	2,835	+3.675%
2026-08-31	112.3000	114.3200	112.3000	114.3200	-1.448%	68	2,899	-6.228%
2026-08-28	116.8500	120.5200	113.3800	116.0000	+7.407%	37	2,898	-7.586%
2026-08-27	107.1500	109.0000	102.6000	108.0000	+8.303%	84	2,892	-0.741%
2026-08-26	98.1200	100.0000	97.9300	99.7200	+5.357%	27	2,963	+7.501%
2026-08-25	92.7800	94.6500	92.7800	94.6500	+3.172%	22	2,982	+13.259%
2026-08-24	89.1000	93.1100	89.1000	91.7400	+4.476%	16	3,002	+16.852%
2026-08-21	88.1200	88.1200	87.4700	87.8100	+1.750%	9	3,017	+22.082%
2026-08-20	87.2800	87.2800	84.9000	86.3000	-5.807%	235	3,018	+24.218%
2026-08-19	86.4000	92.0100	85.8000	91.6200	+7.158%	66	2,991	+17.005%
2026-08-18	85.5000	85.5000	85.5000	85.5000	+2.641%	1	2,973	+25.380%
2026-08-17	94.0000	94.0000	83.0500	83.3000	-15.035%	13	2,973	+28.691%
2026-08-14	101.4000	101.4000	98.0400	98.0400	-2.642%	25	2,967	+9.343%
2026-08-13	102.2500	102.2500	97.5800	100.7000	+4.244%	41	2,979	+6.455%
2026-08-12	99.8000	99.8000	96.3000	96.6000	-7.675%	46	3,007	+10.973%
2026-08-11	105.2900	108.0000	104.5000	104.6300	-4.124%	31	3,011	+2.456%
2026-08-10	109.0000	114.0000	108.1100	109.1300	+3.549%	129	3,027	-1.769%
2026-08-07	105.9400	107.3200	103.4000	105.3900	+0.496%	73	3,055	+1.717%
2026-08-06	98.5500	105.0000	98.5500	104.8700	+8.956%	73	3,074	+2.222%
2026-08-05	101.8000	101.8000	93.4800	96.2500	-2.085%	63	3,058	+11.377%
2026-08-04	91.9600	103.0000	91.9600	98.3000	+2.792%	29	3,056	+9.054%
2026-08-03	83.2200	96.9500	81.2000	95.6300	+29.177%	211	3,068	+12.099%
2026-07-31	66.1000	74.1700	62.0000	74.0300	+16.308%	442	3,104	+44.806%
2026-07-30	50.7000	67.4000	47.4500	63.6500	+166.653%	1,096	2,996	+68.421%
2026-07-29	24.1500	29.5000	23.5000	23.8700	-6.940%	695	3,353	+349.099%
2026-07-28	25.6100	29.6000	24.5000	25.6500	+8.319%	518	3,694	+317.934%
2026-07-27	24.1800	26.3500	23.3000	23.6800	+9.935%	480	3,857	+352.703%
2026-07-24	23.3500	23.3500	21.3000	21.5400	-0.278%	223	3,994	+397.679%
2026-07-23	25.0500	26.4000	19.8500	21.6000	-18.797%	1,019	4,083	+396.296%
2026-07-22	29.0000	29.0000	24.9300	26.6000	-12.211%	552	3,668	+303.008%
2026-07-21	30.8500	32.0200	30.1000	30.3000	-7.141%	272	3,579	+253.795%
2026-07-20	27.5000	33.5000	26.8000	32.6300	+11.100%	274	3,556	+228.532%
2026-07-17	30.6500	31.5700	27.0000	29.3700	-9.071%	475	3,547	+264.998%
2026-07-16	31.7500	35.7000	28.5000	32.3000	+4.700%	542	3,522	+231.889%
2026-07-15	27.2500	32.5000	26.2600	30.8500	+23.105%	407	3,418	+247.488%
2026-07-14	23.8500	26.1000	22.2000	25.0600	-11.916%	195	3,364	+327.773%
2026-07-13	27.2000	29.5500	24.4000	28.4500	+12.008%	328	3,312	+276.801%
2026-07-10	26.1000	28.2300	23.5000	25.4000	+3.043%	357	3,172	+322.047%
2026-07-09	19.8500	24.6500	19.8500	24.6500	+1.440%	463	3,018	+334.888%
2026-07-08	23.7000	25.2500	23.4700	24.3000	-10.497%	130	2,926	+341.152%
2026-07-07	29.4500	30.8000	27.0500	27.1500	+1.876%	287	2,903	+294.843%
2026-07-06	27.6500	27.6500	24.2500	26.6500	-7.143%	506	2,883	+302.251%
2026-07-02	26.1500	29.7000	26.1500	28.7000	+9.751%	287	2,468	+273.519%
2026-07-01	23.0500	28.5500	22.3000	26.1500	+20.785%	641	2,468	+309.943%
2026-06-30	19.8500	21.7500	19.7200	21.6500	+8.794%	394	2,424	+395.150%
2026-06-29	23.1500	24.8500	19.6500	19.9000	-10.642%	286	2,170	+438.693%
2026-06-26	16.0000	23.5000	16.0000	22.2700	+48.764%	358	2,080	+381.365%
2026-06-25	17.0000	17.0000	13.5500	14.9700	-17.156%	647	1,985	+616.099%
2026-06-24	22.8000	22.8000	18.0700	18.0700	-13.747%	231	1,752	+493.248%
2026-06-23	20.3000	22.2000	20.0000	20.9500	+13.243%	323	1,750	+411.695%
2026-06-22	22.4100	24.4000	18.5000	18.5000	-22.040%	529	1,552	+479.459%
2026-06-18	23.0000	24.4200	21.2500	23.7300	+0.979%	257	1,149	+351.749%
2026-06-17	28.0000	28.4100	22.6500	23.5000	-22.824%	284	1,149	+356.170%
2026-06-16	31.7000	31.7500	28.8500	30.4500	-10.441%	218	1,149	+252.053%
2026-06-15	30.8500	35.0500	30.8500	34.0000	+15.646%	826	1,139	+215.294%
2026-06-12	29.2000	29.6000	26.5000	29.4000	-2.326%	268	1,031	+264.626%
2026-06-11	31.0000	31.0000	27.0600	30.1000	-10.841%	351	933	+256.146%
2026-06-10	34.5000	37.6000	33.7600	33.7600	-8.385%	74	845	+217.536%
2026-06-09	39.9000	41.5000	34.6700	36.8500	-12.678%	194	826	+190.909%
2026-06-08	43.5000	44.5000	39.6000	42.2000	-6.306%	29	842	+154.028%
2026-06-05	48.5400	48.5400	44.2000	45.0400	-13.268%	55	847	+138.011%
2026-06-04	54.0000	54.0000	51.5800	51.9300	-2.844%	8	870	+106.432%
2026-06-03	58.0000	58.0000	51.6500	53.4500	-15.159%	36	863	+100.561%
2026-06-02	68.4600	68.4600	62.9800	63.0000	-19.745%	13	843	+70.159%
2026-06-01	81.0700	82.2500	76.4000	78.5000	+13.686%	67	842	+36.561%
2026-05-29	59.0600	69.0500	58.4500	69.0500	+30.283%	68	872	+55.250%
2026-05-28	45.0000	54.0000	45.0000	53.0000	+26.190%	47	888	+102.264%
2026-05-27	41.4500	43.4000	40.9300	42.0000	-3.226%	39	892	+155.238%
2026-05-26	43.0800	46.5000	42.9000	43.4000	-5.137%	27	887	+147.005%
2026-05-22	45.0000	46.2000	45.0000	45.7500	+1.667%	18	880	+134.317%
2026-05-21	45.4200	46.3500	45.0000	45.0000	-3.184%	14	886	+138.222%
2026-05-20	42.7000	46.7000	42.0000	46.4800	+1.043%	25	886	+130.637%
2026-05-19	54.0000	55.0000	44.9500	46.0000	-5.252%	41	897	+133.043%
2026-05-18	46.0000	50.0000	45.5000	48.5500	-3.479%	12	897	+120.803%
2026-05-15	43.3900	53.1500	43.1300	50.3000	+24.044%	61	897	+113.121%
2026-05-14	37.5000	42.1000	35.6800	40.5500	+6.851%	96	910	+164.365%
2026-05-13	36.0000	37.9500	35.2500	37.9500	-3.065%	109	891	+182.477%
2026-05-12	39.1000	39.9300	38.5000	39.1500	-1.136%	45	891	+173.819%
2026-05-11	39.0200	40.8000	38.0500	39.6000	-10.000%	6	891	+170.707%
2026-05-08	44.5000	45.0000	43.0000	44.0000	-8.714%	7	884	+143.636%
2026-05-07	46.5200	51.5000	46.5200	48.2000	+14.408%	21	883	+122.407%
2026-05-06	44.0000	44.5000	41.5000	42.1300	+0.838%	15	897	+154.451%
2026-05-05	44.3100	44.3100	40.1000	41.7800	-1.299%	53	891	+156.582%
2026-05-04	46.0000	46.0000	42.3300	42.3300	-5.724%	12	859	+153.248%
2026-05-01	44.0000	45.6500	42.8000	44.9000	+11.001%	64	861	+138.753%
2026-04-30	43.7100	44.5000	34.7800	40.4500	-23.607%	373	861	+165.019%
2026-04-29	53.0000	56.0300	52.7000	52.9500	-5.867%	53	786	+102.455%
2026-04-28	54.3500	57.0800	53.0000	56.2500	+0.987%	16	800	+90.578%
2026-04-27	52.9500	55.7000	50.0000	55.7000	+3.435%	54	801	+92.460%
2026-04-24	50.7500	53.8500	50.1100	53.8500	+10.575%	28	795	+99.071%
2026-04-23	52.1900	53.0000	46.9100	48.7000	-17.875%	40	797	+120.123%
2026-04-22	58.5000	59.3000	58.5000	59.3000	+6.444%	8	797	+80.776%
2026-04-21	50.0000	55.7500	50.0000	55.7100	+13.694%	39	801	+92.425%
2026-04-20	51.6200	51.6200	49.0000	49.0000	-6.076%	33	802	+118.776%
2026-04-17	55.9500	59.5000	52.1700	52.1700	-0.287%	60	814	+105.482%
2026-04-16	51.4700	52.4900	47.0000	52.3200	+9.456%	78	809	+104.893%
2026-04-15	39.5000	48.2000	39.2500	47.8000	+34.648%	153	814	+124.268%
2026-04-14	33.8500	36.8000	33.8000	35.5000	+15.297%	196	777	+201.972%
2026-04-13	24.5200	30.7900	24.2800	30.7900	+29.533%	357	730	+248.165%
2026-04-10	24.9100	25.5500	23.7000	23.7700	-3.177%	57	507	+350.989%
2026-04-09	23.5000	24.5800	21.9500	24.5500	+0.904%	130	493	+336.660%
2026-04-08	29.2000	29.2000	24.1500	24.3300	+2.013%	152	419	+340.608%
2026-04-07	23.7500	23.8500	22.3400	23.8500	-2.851%	25	351	+349.476%
2026-04-06	25.7700	25.7700	23.9800	24.5500	-1.800%	104	374	+336.660%
2026-04-02	22.6200	25.0000	22.6000	25.0000	+4.734%	52	335	+328.800%
2026-04-01	24.3000	25.3500	23.8000	23.8700	-6.208%	70	335	+349.099%
2026-03-31	23.5000	25.4500	22.9400	25.4500	+19.092%	132	340	+321.218%
2026-03-30	21.1000	22.9000	20.4000	21.3700	+7.118%	120	262	+401.638%
2026-03-27	21.3900	21.3900	19.9500	19.9500	-15.106%	60	250	+437.343%
2026-03-26	25.0000	26.5000	23.4000	23.5000	-5.051%	73	235	+356.170%
2026-03-25	27.1000	27.1200	24.7500	24.7500	-6.036%	36	217	+333.131%
2026-03-24	29.6000	29.6000	26.3400	26.3400	-14.757%	49	192	+306.986%
2026-03-23	33.1000	33.1000	30.9000	30.9000	-1.278%	39	187	+246.926%
2026-03-20	33.0500	33.0500	31.3000	31.3000	-7.122%	34	190	+242.492%
2026-03-19	35.0000	35.8800	33.7000	33.7000	-7.671%	34	159	+218.101%
2026-03-18	39.2700	39.2700	36.5000	36.5000	-8.636%	22	153	+193.699%
2026-03-17	41.4500	41.4900	39.9500	39.9500	-2.680%	7	137	+168.335%
2026-03-16	40.5600	41.0800	40.5600	41.0500	+1.735%	12	131	+161.145%
2026-03-13	44.1500	44.4500	40.3500	40.3500	-8.896%	26	124	+165.675%
2026-03-12	45.0000	45.1500	44.2900	44.2900	-2.186%	8	116	+142.041%
2026-03-11	46.9400	46.9400	45.1500	45.2800	-3.660%	4	109	+136.749%
2026-03-10	47.7600	48.0000	46.7000	47.0000	-1.053%	8	106	+128.085%
2026-03-09	48.0000	49.0000	47.5000	47.5000	-7.317%	5	102	+125.684%
2026-03-06	50.9000	51.5300	50.9000	51.2500	+1.105%	3	108	+109.171%
2026-03-05	50.3400	50.6900	50.3400	50.6900	+4.515%	3	108	+111.482%
2026-03-04	46.8000	49.0000	46.8000	48.5000	+4.593%	15	109	+121.031%
2026-03-03	43.2000	48.3000	42.3000	46.3700	+7.837%	42	101	+131.184%
2026-03-02	40.9400	44.9100	40.9400	43.0000	+5.263%	16	112	+149.302%
2026-02-27	40.8600	41.5800	40.8500	40.8500	-10.456%	9	108	+162.424%
2026-02-26	45.6600	47.1200	45.3500	45.6200	+4.874%	31	108	+134.985%
2026-02-25	41.0200	43.5000	41.0200	43.5000	+17.886%	34	66	+146.437%
2026-02-24	37.8100	37.8100	35.4500	36.9000	+5.429%	36	66	+190.515%
2026-02-23	39.5000	39.5000	35.0000	35.0000	-17.355%	7	64	+206.286%
2026-02-20	42.0000	43.4000	41.6000	42.3500	-0.470%	43	59	+153.129%
2026-02-19	46.4000	46.4000	42.5500	42.5500	0.000%	46	26	+151.939%