Dark

MSFT20261016C410
MSFT Oct 16 2026 410.00 Call (MSFT261016C00410000)
option OPRA

EOD

Aug 3, 2026

85.77+39.463%(+24.27)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	74.6000	88.0500	74.6000	85.7700	+39.463%	82	2,384	0.000%
2026-07-31	60.1300	64.0000	53.8000	61.5000	+5.943%	171	2,435	+39.463%
2026-07-30	44.2000	60.2000	40.6000	58.0500	+190.250%	1,583	2,479	+47.752%
2026-07-29	19.6000	24.4300	19.6000	20.0000	-6.760%	116	3,126	+328.850%
2026-07-28	22.4900	25.0000	20.9000	21.4500	+3.373%	613	3,082	+299.860%
2026-07-27	20.0000	22.0200	20.0000	20.7500	+16.901%	277	3,017	+313.349%
2026-07-24	20.4700	20.4700	17.7500	17.7500	-1.334%	251	3,000	+383.211%
2026-07-23	21.7000	21.7500	16.9500	17.9900	-18.781%	87	2,945	+376.765%
2026-07-22	25.9500	26.1000	21.3500	22.1500	-14.147%	57	2,933	+287.223%
2026-07-21	27.8500	27.8500	25.7000	25.8000	-7.857%	99	2,918	+232.442%
2026-07-20	23.1800	28.6000	23.1800	28.0000	+9.890%	116	2,977	+206.321%
2026-07-17	25.5000	26.3500	23.6000	25.4800	-10.596%	84	2,914	+236.617%
2026-07-16	27.4500	30.9500	26.3000	28.5000	+6.942%	178	2,895	+200.947%
2026-07-15	25.3000	27.5000	25.2700	26.6500	+23.953%	836	2,880	+221.839%
2026-07-14	19.2000	22.4200	19.2000	21.5000	-9.853%	80	2,403	+298.930%
2026-07-13	23.2600	25.1500	21.2000	23.8500	+9.404%	124	2,403	+259.623%
2026-07-10	22.1000	24.2200	20.2800	21.8000	+5.365%	69	2,411	+293.440%
2026-07-09	17.8000	20.6900	17.8000	20.6900	+0.927%	51	2,362	+314.548%
2026-07-08	21.3700	21.3700	19.6500	20.5000	-14.761%	36	2,343	+318.390%
2026-07-07	25.7500	26.2000	23.9000	24.0500	+5.621%	17	2,325	+256.632%
2026-07-06	21.3000	22.8300	20.7300	22.7700	-8.407%	709	2,325	+276.680%
2026-07-02	24.7000	25.6000	23.6000	24.8600	+10.982%	160	2,391	+245.012%
2026-07-01	21.5000	24.3500	21.5000	22.4000	+23.280%	716	2,391	+282.902%
2026-06-30	16.9000	18.1700	16.9000	18.1700	+3.888%	75	1,802	+372.042%
2026-06-29	20.9500	21.3600	17.0500	17.4900	-4.164%	32	1,764	+390.395%
2026-06-26	13.8000	18.2500	13.5000	18.2500	+44.269%	100	1,749	+369.973%
2026-06-25	14.0500	14.0500	11.7600	12.6500	-16.722%	309	1,699	+578.024%
2026-06-24	18.0500	18.0500	15.1900	15.1900	-11.222%	154	1,485	+464.648%
2026-06-23	17.5100	18.9500	16.7200	17.1100	+9.820%	46	1,415	+401.286%
2026-06-22	18.9000	20.1000	15.5800	15.5800	-20.510%	85	1,410	+450.513%
2026-06-18	19.6400	20.8200	18.5500	19.6000	+0.256%	62	1,353	+337.602%
2026-06-17	23.0000	24.4300	19.4800	19.5500	-22.049%	44	1,353	+338.721%
2026-06-16	25.5500	27.4500	25.0700	25.0800	-11.534%	32	1,353	+241.986%
2026-06-15	27.3400	30.4500	27.3400	28.3500	+12.100%	182	1,343	+202.540%
2026-06-12	23.6300	25.3500	23.5000	25.2900	-4.386%	52	1,244	+239.146%
2026-06-11	27.7700	27.7700	23.6000	26.4500	-13.279%	106	1,221	+224.272%
2026-06-10	31.4500	32.8800	30.2500	30.5000	-4.628%	40	1,224	+181.213%
2026-06-09	34.5000	35.6000	29.7500	31.9800	-13.333%	99	1,203	+168.199%
2026-06-08	36.5500	37.3000	34.4500	36.9000	-6.464%	68	1,189	+132.439%
2026-06-05	41.2800	41.2800	39.4500	39.4500	-16.295%	2	1,184	+117.414%
2026-06-03	51.7000	52.4200	45.0000	47.1300	-16.139%	24	1,185	+81.986%
2026-06-02	61.2000	64.4000	56.2000	56.2000	-24.054%	46	1,200	+52.616%
2026-06-01	72.4700	74.9800	69.0500	74.0000	+29.825%	124	1,212	+15.905%
2026-05-29	54.5000	58.0000	53.8100	57.0000	+26.667%	75	1,237	+50.474%
2026-05-28	41.5000	47.8000	41.5000	45.0000	+23.288%	24	1,246	+90.600%
2026-05-27	35.3500	38.1800	35.3500	36.5000	-3.439%	59	1,260	+134.986%
2026-05-26	37.9200	39.7800	36.6500	37.8000	-5.500%	134	1,253	+126.905%
2026-05-22	43.1000	43.1000	39.7000	40.0000	-0.892%	5	1,337	+114.425%
2026-05-21	41.6400	41.6400	39.8000	40.3600	-1.561%	29	1,342	+112.512%
2026-05-20	38.6000	41.6400	36.2500	41.0000	+3.535%	89	1,342	+109.195%
2026-05-19	49.0000	49.0000	39.6000	39.6000	-9.382%	63	1,303	+116.591%
2026-05-18	39.0700	44.5000	39.0700	43.7000	-0.091%	22	1,303	+96.270%
2026-05-15	38.2000	46.0500	38.0000	43.7400	+23.839%	107	1,303	+96.091%
2026-05-14	31.9900	37.0200	31.2200	35.3200	+7.356%	113	1,362	+142.837%
2026-05-13	31.2200	32.9000	30.6500	32.9000	-1.791%	90	1,301	+160.699%
2026-05-12	34.5000	35.1000	33.3800	33.5000	-6.944%	25	1,301	+156.030%
2026-05-11	35.2700	36.0000	34.4500	36.0000	-4.509%	217	1,301	+138.250%
2026-05-08	39.0000	39.5000	37.7000	37.7000	-10.748%	64	1,118	+127.507%
2026-05-07	41.2500	46.0500	41.2500	42.2400	+13.885%	21	1,109	+103.054%
2026-05-06	33.6200	39.2000	32.9500	37.0900	+0.243%	99	1,120	+131.248%
2026-05-05	37.1200	37.1200	34.5000	37.0000	-0.778%	45	1,096	+131.811%
2026-05-04	41.7000	41.7000	36.8000	37.2900	-0.692%	40	1,099	+130.008%
2026-05-01	39.0000	40.2700	36.8400	37.5500	+5.775%	53	1,113	+128.415%
2026-04-30	37.5000	39.0100	30.2000	35.5000	-25.856%	219	1,113	+141.606%
2026-04-29	49.0000	49.0000	46.5000	47.8800	-5.637%	9	1,050	+79.135%
2026-04-28	47.9900	50.7400	47.9900	50.7400	+2.692%	9	1,057	+69.038%
2026-04-27	47.1400	49.4100	46.7500	49.4100	+9.097%	3	1,057	+73.588%
2026-04-24	44.8300	45.2900	44.8300	45.2900	+3.757%	3	1,057	+89.380%
2026-04-23	45.4800	46.6900	41.6300	43.6500	-16.714%	78	1,057	+96.495%
2026-04-22	51.4000	52.4500	51.4000	52.4100	+6.524%	6	1,061	+63.652%
2026-04-21	47.6600	49.2500	47.6600	49.2000	+13.757%	4	1,061	+74.329%
2026-04-20	44.4000	45.0300	43.2500	43.2500	-8.077%	5	1,061	+98.312%
2026-04-17	48.5000	53.3000	46.5000	47.0500	+0.814%	38	1,064	+82.295%
2026-04-16	45.2600	47.1100	41.1500	46.6700	+12.323%	263	1,062	+83.780%
2026-04-15	32.6500	43.1900	32.6500	41.5500	+34.032%	170	1,017	+106.426%
2026-04-14	30.9500	32.1000	30.0600	31.0000	+15.242%	60	1,072	+176.677%
2026-04-13	23.4600	26.9000	23.4500	26.9000	+33.037%	48	1,042	+218.848%
2026-04-10	21.4100	21.5500	20.2200	20.2200	-3.022%	20	1,031	+324.184%
2026-04-09	20.0500	20.8500	18.6000	20.8500	+0.969%	143	1,019	+311.367%
2026-04-08	25.1000	25.1000	20.4000	20.6500	-0.242%	52	976	+315.351%
2026-04-07	20.5500	20.7000	18.9000	20.7000	-0.481%	106	994	+314.348%
2026-04-06	21.4900	21.6000	20.4100	20.8000	-1.701%	33	938	+312.356%
2026-04-02	19.3000	21.7500	19.1000	21.1600	+2.968%	72	927	+305.340%
2026-04-01	21.6500	21.6500	20.4500	20.5500	-5.950%	100	927	+317.372%
2026-03-31	20.7500	21.8500	19.0500	21.8500	+24.148%	157	928	+292.540%
2026-03-30	18.9500	19.4500	17.6000	17.6000	+1.149%	27	831	+387.330%
2026-03-27	18.0300	18.1000	17.1900	17.4000	-12.563%	17	814	+392.931%
2026-03-26	21.7000	22.3400	19.9000	19.9000	-7.442%	27	810	+331.005%
2026-03-25	23.2000	23.2000	21.1000	21.5000	-5.702%	13	802	+298.930%
2026-03-24	24.6500	24.6500	22.4200	22.8000	-13.800%	8	789	+276.184%
2026-03-23	28.3000	28.3000	26.4500	26.4500	-2.578%	10	786	+224.272%
2026-03-20	28.4500	28.4500	27.1500	27.1500	-9.801%	15	783	+215.912%
2026-03-19	30.4300	30.6200	29.7500	30.1000	-4.897%	9	783	+184.950%
2026-03-18	33.1200	33.1200	31.6500	31.6500	-9.700%	911	778	+170.995%
2026-03-17	37.4100	37.8000	35.0500	35.0500	-4.366%	4	440	+144.708%
2026-03-16	36.1500	36.6500	35.1500	36.6500	+1.243%	14	439	+134.025%
2026-03-13	38.2000	38.2000	35.9500	36.2000	-9.500%	18	426	+136.934%
2026-03-12	41.0000	41.0000	40.0000	40.0000	-0.125%	9	413	+114.425%
2026-03-11	43.3500	43.3500	40.0000	40.0500	-5.609%	13	405	+114.157%
2026-03-10	42.5500	42.5500	42.2700	42.4300	-5.816%	3	401	+102.145%
2026-03-09	42.5500	45.0500	42.5000	45.0500	-1.314%	12	399	+90.388%
2026-03-06	46.6800	47.3500	45.4500	45.6500	-1.148%	19	398	+87.886%
2026-03-05	44.3000	46.1800	43.6500	46.1800	+2.897%	47	394	+85.730%
2026-03-04	44.5000	44.8800	44.5000	44.8800	+3.625%	4	374	+91.110%
2026-03-03	37.3000	43.3100	37.3000	43.3100	+9.093%	3	374	+98.037%
2026-03-02	39.7000	39.7000	39.7000	39.7000	+7.822%	3	371	+116.045%
2026-02-27	36.8200	36.8200	36.8200	36.8200	-7.487%	12	368	+132.944%
2026-02-26	42.9000	42.9000	39.2500	39.8000	-0.075%	348	356	+115.503%
2026-02-25	36.9200	39.8300	36.6500	39.8300	+28.484%	14	5	+115.340%
2026-02-23	33.2500	33.2500	31.0000	31.0000	-18.421%	3	5	+176.677%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-0.131%	1	2	+125.711%
2026-02-19	38.0500	38.0500	38.0500	38.0500	0.000%	1	1	+125.414%