Dark

MSFT20261016C405
MSFT Oct 16 2026 405.00 Call (MSFT261016C00405000)
option OPRA

EOD

Sep 29, 2026

106.59-4.412%(-4.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	101.9200	107.0000	101.9200	106.5900	-4.412%	4	3,499	0.000%
2026-09-25	105.7500	111.7700	105.7500	111.5100	+18.376%	38	3,502	-4.412%
2026-09-24	91.9500	94.2000	91.9500	94.2000	-2.736%	7	3,526	+13.153%
2026-09-23	96.8500	96.8500	96.8500	96.8500	+4.703%	1	3,528	+10.057%
2026-09-22	93.0200	93.0200	92.5000	92.5000	-2.632%	5	3,528	+15.232%
2026-09-21	91.4700	95.0000	91.4700	95.0000	+5.932%	2	3,533	+12.200%
2026-09-18	89.6800	89.6800	89.6800	89.6800	-10.988%	1	3,533	+18.856%
2026-09-14	97.4000	100.7500	97.4000	100.7500	+16.138%	4	3,533	+5.797%
2026-09-10	86.7500	86.7500	86.7500	86.7500	-20.208%	1	3,531	+22.870%
2026-09-03	108.7200	108.7200	108.7200	108.7200	+15.341%	1	3,531	-1.959%
2026-09-02	94.2600	94.2600	94.2600	94.2600	-4.865%	10	3,530	+13.081%
2026-09-01	99.0600	99.1000	99.0500	99.0800	-7.385%	118	3,535	+7.580%
2026-08-31	106.9800	106.9800	106.9100	106.9800	-4.610%	10	3,531	-0.365%
2026-08-28	111.0000	112.8500	111.0000	112.1500	+8.979%	3	3,531	-4.958%
2026-08-27	97.7000	103.0000	97.7000	102.9100	+11.266%	5	3,533	+3.576%
2026-08-26	93.5600	94.5000	92.4900	92.4900	+4.805%	22	3,536	+15.245%
2026-08-25	85.7000	88.2500	85.7000	88.2500	-0.282%	7	3,549	+20.782%
2026-08-24	88.5000	88.5000	88.5000	88.5000	+5.558%	1	3,545	+20.441%
2026-08-21	83.8400	83.8400	83.8400	83.8400	+2.619%	2	3,545	+27.135%
2026-08-20	81.6000	81.7000	81.6000	81.7000	-1.078%	2	3,545	+30.465%
2026-08-19	81.9500	82.5900	81.9500	82.5900	+4.876%	4	3,545	+29.059%
2026-08-17	83.8500	83.8500	78.7500	78.7500	-19.247%	2	3,546	+35.352%
2026-08-14	97.5200	97.5200	97.5200	97.5200	+4.680%	1	3,546	+9.301%
2026-08-12	92.8000	93.1600	92.8000	93.1600	-7.533%	9	3,546	+14.416%
2026-08-11	100.7500	100.7500	100.7500	100.7500	-8.326%	1	3,554	+5.797%
2026-08-10	108.7500	110.0000	108.7500	109.9000	+9.201%	3	3,555	-3.012%
2026-08-07	104.1000	104.1000	100.6400	100.6400	+0.640%	10	3,556	+5.912%
2026-08-06	90.3000	100.0000	90.3000	100.0000	+10.926%	3	3,561	+6.590%
2026-08-05	94.5500	94.5500	88.8700	90.1500	-7.709%	59	3,563	+18.236%
2026-08-04	97.0000	97.6800	97.0000	97.6800	+6.289%	10	3,579	+9.122%
2026-08-03	87.6200	92.1200	84.1000	91.9000	+31.286%	26	3,579	+15.985%
2026-07-31	66.6400	70.0000	60.5400	70.0000	+12.867%	73	3,584	+52.271%
2026-07-30	47.5000	63.1000	45.9500	62.0200	+172.137%	189	3,616	+71.864%
2026-07-29	21.6500	27.0500	21.6500	22.7900	-1.852%	309	3,673	+367.705%
2026-07-28	24.2500	27.3000	23.1800	23.2200	+7.749%	105	3,629	+359.044%
2026-07-27	22.9900	24.0500	21.5500	21.5500	+10.513%	337	3,610	+394.617%
2026-07-24	21.0000	21.0000	19.5000	19.5000	-2.549%	55	3,563	+446.615%
2026-07-23	24.2500	24.2500	18.4000	20.0100	-18.327%	88	3,552	+432.684%
2026-07-22	27.8500	27.8500	23.2000	24.5000	-14.336%	109	3,518	+335.061%
2026-07-21	29.0600	29.3000	28.0000	28.6000	-4.348%	24	3,510	+272.692%
2026-07-20	25.2400	31.0400	24.7500	29.9000	+6.595%	64	3,516	+256.488%
2026-07-17	26.1000	28.4500	25.0500	28.0500	-6.811%	48	3,478	+280.000%
2026-07-16	29.5700	33.5500	27.0000	30.1000	+6.738%	197	3,481	+254.120%
2026-07-15	25.0000	30.2000	24.3500	28.2000	+21.657%	78	3,467	+277.979%
2026-07-14	21.9000	23.8000	21.9000	23.1800	-7.094%	33	3,476	+359.836%
2026-07-13	23.0500	26.9500	23.0500	24.9500	+7.543%	51	3,488	+327.214%
2026-07-10	24.0500	24.9400	21.7500	23.2000	+9.953%	172	3,501	+359.440%
2026-07-09	18.5600	21.1000	18.5600	21.1000	-5.254%	14	3,432	+405.166%
2026-07-08	22.7500	22.7800	21.4500	22.2700	-11.802%	40	3,423	+378.626%
2026-07-07	28.1500	28.2600	25.2500	25.2500	+2.351%	87	3,432	+322.139%
2026-07-06	25.5000	25.5000	23.4000	24.6700	-8.119%	21	3,444	+332.063%
2026-07-02	25.0000	27.6000	25.0000	26.8500	+13.243%	2,611	1,427	+296.983%
2026-07-01	21.3000	26.2900	21.3000	23.7100	+20.355%	1,303	1,427	+349.557%
2026-06-30	18.3000	20.0000	18.3000	19.7000	+9.262%	56	943	+441.066%
2026-06-29	21.7000	22.7700	18.0300	18.0300	-9.850%	385	933	+491.181%
2026-06-26	15.5000	20.0000	15.5000	20.0000	+43.885%	70	904	+432.950%
2026-06-25	14.9000	14.9500	12.9900	13.9000	-18.523%	24	894	+666.835%
2026-06-24	20.7000	20.7000	17.0600	17.0600	-9.735%	100	890	+524.795%
2026-06-23	18.8700	20.1000	18.6500	18.9000	+9.884%	48	874	+463.968%
2026-06-22	19.7500	19.7500	17.2000	17.2000	-19.059%	22	853	+519.709%
2026-06-18	20.5000	22.6500	19.8000	21.2500	+1.190%	63	796	+401.600%
2026-06-17	25.7100	26.3800	21.0000	21.0000	-25.926%	61	796	+407.571%
2026-06-16	29.0000	29.0000	27.0000	28.3500	-9.135%	29	796	+275.979%
2026-06-15	28.5000	32.4700	28.5000	31.2000	+14.286%	52	788	+241.635%
2026-06-12	26.5000	27.4400	25.0000	27.3000	-4.042%	198	790	+290.440%
2026-06-11	28.5000	28.7000	25.2300	28.4500	-9.453%	316	655	+274.657%
2026-06-10	34.0000	35.0400	31.4200	31.4200	-8.848%	17	489	+239.243%
2026-06-09	37.0000	38.1500	32.1000	34.4700	-11.502%	176	485	+209.225%
2026-06-08	41.6000	41.6000	37.6000	38.9500	-7.262%	29	487	+173.659%
2026-06-05	43.9600	44.0000	42.0000	42.0000	-14.251%	13	485	+153.786%
2026-06-04	48.9800	48.9800	48.9800	48.9800	-34.693%	1	485	+117.619%
2026-06-01	77.4100	77.4100	73.4300	75.0000	+16.351%	21	485	+42.120%
2026-05-29	56.4400	64.4600	56.4400	64.4600	+34.292%	50	486	+65.358%
2026-05-28	40.9200	48.8500	40.7500	48.0000	+22.449%	16	493	+122.063%
2026-05-27	38.1500	40.4500	38.1000	39.2000	-1.508%	18	497	+171.913%
2026-05-26	41.0000	42.5500	39.8000	39.8000	-6.879%	4	498	+167.814%
2026-05-22	43.1800	43.1800	42.7400	42.7400	+1.883%	3	496	+149.392%
2026-05-21	41.9500	41.9500	41.9500	41.9500	-3.563%	1	496	+154.088%
2026-05-20	39.5500	44.2000	39.5500	43.5000	+1.564%	47	496	+145.034%
2026-05-19	48.0900	50.5000	42.7600	42.8300	-7.892%	6	479	+148.868%
2026-05-18	45.9900	46.5000	45.1500	46.5000	-2.126%	7	479	+129.226%
2026-05-15	40.3700	50.0000	40.3700	47.5100	+23.339%	29	479	+124.353%
2026-05-14	34.5000	39.5200	33.0000	38.5200	+9.869%	51	488	+176.713%
2026-05-13	33.0000	35.5000	32.7500	35.0600	-4.832%	36	464	+204.022%
2026-05-12	36.5000	37.6000	35.8600	36.8400	-5.198%	13	464	+189.332%
2026-05-11	37.7900	38.8600	37.5000	38.8600	-6.811%	68	464	+174.292%
2026-05-08	41.3200	42.0000	41.3200	41.7000	-8.150%	3	422	+155.612%
2026-05-07	45.0000	48.5500	45.0000	45.4000	+14.937%	16	421	+134.780%
2026-05-06	35.9400	41.0000	34.2000	39.5000	+5.053%	16	423	+169.848%
2026-05-05	38.2500	38.2500	37.1300	37.6000	-7.843%	10	426	+183.484%
2026-05-04	44.0000	44.2000	40.8000	40.8000	-0.851%	5	426	+161.250%
2026-05-01	41.2500	43.0000	39.4900	41.1500	+6.057%	50	445	+159.028%
2026-04-30	40.5200	40.5200	33.0000	38.8000	-24.366%	183	445	+174.716%
2026-04-29	51.3000	51.3000	51.3000	51.3000	-4.273%	1	378	+107.778%
2026-04-28	50.7500	53.5900	50.7500	53.5900	+9.838%	2	378	+98.899%
2026-04-27	48.7500	48.7900	48.7500	48.7900	+1.540%	2	378	+118.467%
2026-04-24	48.0400	48.0500	48.0400	48.0500	+5.073%	2	376	+121.831%
2026-04-23	46.3700	46.3700	45.3500	45.7300	-12.512%	39	377	+133.086%
2026-04-21	46.4600	52.2700	46.4600	52.2700	+13.139%	24	348	+103.922%
2026-04-20	49.6000	49.7000	46.2000	46.2000	-8.515%	7	348	+130.714%
2026-04-17	56.2600	56.2600	49.0000	50.5000	+2.705%	55	343	+111.069%
2026-04-16	48.5300	49.2500	45.3500	49.1700	+8.352%	49	366	+116.779%
2026-04-15	35.3000	45.5500	35.3000	45.3800	+38.143%	277	342	+134.883%
2026-04-14	32.0000	34.2700	32.0000	32.8500	+14.023%	62	245	+224.475%
2026-04-13	25.0000	28.8100	25.0000	28.8100	+29.193%	46	232	+269.976%
2026-04-10	23.3500	23.3500	21.9500	22.3000	+2.765%	24	197	+377.982%
2026-04-09	20.4500	21.7900	20.3000	21.7000	-2.472%	63	205	+391.198%
2026-04-08	23.0000	23.0000	22.2500	22.2500	-0.447%	4	167	+379.056%
2026-04-06	22.5000	22.5000	22.2500	22.3500	-2.826%	7	165	+376.913%
2026-04-02	22.1600	23.0000	22.1600	23.0000	+3.837%	3	166	+363.435%
2026-04-01	23.4500	23.4500	22.1500	22.1500	-0.449%	2	166	+381.219%
2026-03-31	22.2500	22.2500	22.2500	22.2500	+19.624%	2	164	+379.056%
2026-03-30	19.0000	20.6000	18.6000	18.6000	-1.011%	51	162	+473.065%
2026-03-27	20.2700	20.2700	18.7900	18.7900	-15.928%	25	122	+467.270%
2026-03-26	23.2000	23.2200	22.3500	22.3500	-3.664%	16	115	+376.913%
2026-03-25	25.3000	25.3000	23.2000	23.2000	-5.691%	10	109	+359.440%
2026-03-24	25.7800	25.7800	24.5000	24.6000	-15.753%	63	109	+333.293%
2026-03-23	29.5500	30.2600	29.2000	29.2000	-2.013%	13	75	+265.034%
2026-03-20	29.9000	30.8000	29.3400	29.8000	-6.933%	12	74	+257.685%
2026-03-19	33.0500	33.6400	31.9000	32.0200	-7.323%	14	75	+232.886%
2026-03-18	36.7900	36.8500	34.5500	34.5500	-7.373%	25	66	+208.509%
2026-03-17	40.7300	40.7300	37.3000	37.3000	-4.236%	7	55	+185.764%
2026-03-16	38.0500	38.9500	37.0000	38.9500	+2.419%	16	57	+173.659%
2026-03-13	39.8700	39.8700	38.0000	38.0300	-8.823%	5	51	+180.279%
2026-03-12	42.4000	44.0500	41.7100	41.7100	-2.774%	9	46	+155.550%
2026-03-11	45.1000	45.1000	42.3500	42.9000	-6.230%	9	47	+148.462%
2026-03-10	46.0500	46.0500	44.0000	45.7500	-0.327%	9	49	+132.984%
2026-03-09	45.7000	47.2500	45.1500	45.9000	-6.840%	28	48	+132.222%
2026-03-06	48.8500	49.2700	48.8500	49.2700	+5.957%	41	23	+116.339%
2026-03-05	47.1800	47.7400	46.1500	46.5000	+1.087%	6	23	+129.226%
2026-03-04	44.7000	46.0000	44.0500	46.0000	+1.545%	6	22	+131.717%
2026-03-03	40.6000	45.3000	40.6000	45.3000	+15.561%	4	18	+135.298%
2026-02-27	39.2000	39.2000	39.2000	39.2000	-7.109%	1	17	+171.913%
2026-02-26	42.9500	45.2000	42.1400	42.2000	+1.932%	12	16	+152.583%
2026-02-25	38.8800	41.5000	38.8800	41.4000	+19.481%	6	5	+157.464%
2026-02-24	34.6500	34.6500	34.6500	34.6500	+3.433%	2	5	+207.619%
2026-02-23	35.0200	35.0200	33.5000	33.5000	-15.190%	3	4	+218.179%
2026-02-20	39.7900	39.7900	39.5000	39.5000	-3.541%	2	2	+169.848%
2026-02-19	40.9500	40.9500	40.9500	40.9500	0.000%	1	1	+160.293%