Dark

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

EOD

Sep 28, 2026

100.55-5.896%(-6.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	100.5500	100.5500	100.5500	100.5500	-5.896%	1	2,283	0.000%
2026-09-25	105.9300	108.5500	105.9300	106.8500	+23.255%	8	2,284	-5.896%
2026-09-24	86.7000	86.7000	86.6900	86.6900	-4.526%	3	2,290	+15.988%
2026-09-23	96.5500	96.5500	90.8000	90.8000	+1.611%	5	2,290	+10.738%
2026-09-22	88.9000	89.3600	88.9000	89.3600	+2.890%	2	2,290	+12.522%
2026-09-21	86.8500	86.8500	86.8500	86.8500	+0.977%	1	2,292	+15.774%
2026-09-18	83.8400	86.0100	83.8400	86.0100	-2.061%	6	2,293	+16.905%
2026-09-17	87.7500	87.8200	87.7500	87.8200	+8.567%	3	2,293	+14.496%
2026-09-16	84.0500	86.5600	80.8900	80.8900	-12.381%	7	2,294	+24.305%
2026-09-15	93.4300	93.4300	92.3200	92.3200	-8.002%	4	2,295	+8.915%
2026-09-14	95.7700	100.9400	95.7700	100.3500	+14.489%	8	2,298	+0.199%
2026-09-11	89.2800	89.2800	87.6500	87.6500	+4.657%	3	2,304	+14.718%
2026-09-10	82.8000	85.6000	82.8000	83.7500	-0.923%	33	2,306	+20.060%
2026-09-09	84.5300	84.5300	84.5300	84.5300	+0.931%	8	2,339	+18.952%
2026-09-08	85.0000	86.3700	83.2000	83.7500	-10.714%	13	2,331	+20.060%
2026-09-04	93.8000	93.8000	93.8000	93.8000	-11.493%	2	2,336	+7.196%
2026-09-03	105.9800	105.9800	105.9800	105.9800	+19.333%	3	2,336	-5.124%
2026-09-02	90.0300	90.0300	88.8100	88.8100	-5.612%	6	2,336	+13.219%
2026-09-01	94.0200	94.5700	93.9600	94.0900	-8.951%	38	2,336	+6.866%
2026-08-31	103.8400	103.8500	103.2800	103.3400	-3.825%	176	2,334	-2.700%
2026-08-28	103.6200	108.0700	103.6200	107.4500	+11.869%	8	2,337	-6.422%
2026-08-27	97.5400	97.5400	96.0500	96.0500	+9.434%	4	2,342	+4.685%
2026-08-26	87.7700	87.7700	87.7700	87.7700	+3.993%	1	2,343	+14.561%
2026-08-25	80.0500	85.6500	80.0500	84.4000	+2.864%	56	2,343	+19.135%
2026-08-24	82.4000	82.4000	82.0500	82.0500	+4.789%	21	2,350	+22.547%
2026-08-21	78.3500	78.8500	78.3000	78.3000	+1.754%	3	2,351	+28.416%
2026-08-20	76.0000	77.9500	76.0000	76.9500	-0.953%	33	2,353	+30.669%
2026-08-19	77.1500	77.8200	77.1500	77.6900	+2.751%	14	2,361	+29.425%
2026-08-18	74.9500	77.1000	74.9500	75.6100	+1.015%	7	2,362	+32.985%
2026-08-17	80.9700	80.9700	74.8500	74.8500	-18.553%	7	2,363	+34.335%
2026-08-14	91.9000	91.9000	91.9000	91.9000	+2.601%	7	2,363	+9.412%
2026-08-13	89.5700	89.5700	89.5700	89.5700	+3.334%	1	2,370	+12.259%
2026-08-12	88.0200	89.5000	86.6800	86.6800	-9.849%	7	2,371	+16.001%
2026-08-11	95.6500	96.1500	95.3500	96.1500	-3.318%	12	2,376	+4.576%
2026-08-10	98.0800	107.0700	98.0800	99.4500	+5.294%	21	2,377	+1.106%
2026-08-07	98.0000	98.2100	94.4500	94.4500	-1.409%	5	2,393	+6.458%
2026-08-06	89.9300	95.8000	89.9300	95.8000	+14.388%	14	2,396	+4.958%
2026-08-05	91.3500	93.4200	83.7500	83.7500	-10.380%	51	2,404	+20.060%
2026-08-04	84.2400	94.0000	84.2400	93.4500	+8.954%	70	2,386	+7.598%
2026-08-03	74.6000	88.0500	74.6000	85.7700	+39.463%	82	2,384	+17.232%
2026-07-31	60.1300	64.0000	53.8000	61.5000	+5.943%	171	2,435	+63.496%
2026-07-30	44.2000	60.2000	40.6000	58.0500	+190.250%	1,583	2,479	+73.213%
2026-07-29	19.6000	24.4300	19.6000	20.0000	-6.760%	116	3,126	+402.750%
2026-07-28	22.4900	25.0000	20.9000	21.4500	+3.373%	613	3,082	+368.765%
2026-07-27	20.0000	22.0200	20.0000	20.7500	+16.901%	277	3,017	+384.578%
2026-07-24	20.4700	20.4700	17.7500	17.7500	-1.334%	251	3,000	+466.479%
2026-07-23	21.7000	21.7500	16.9500	17.9900	-18.781%	87	2,945	+458.922%
2026-07-22	25.9500	26.1000	21.3500	22.1500	-14.147%	57	2,933	+353.950%
2026-07-21	27.8500	27.8500	25.7000	25.8000	-7.857%	99	2,918	+289.729%
2026-07-20	23.1800	28.6000	23.1800	28.0000	+9.890%	116	2,977	+259.107%
2026-07-17	25.5000	26.3500	23.6000	25.4800	-10.596%	84	2,914	+294.623%
2026-07-16	27.4500	30.9500	26.3000	28.5000	+6.942%	178	2,895	+252.807%
2026-07-15	25.3000	27.5000	25.2700	26.6500	+23.953%	836	2,880	+277.298%
2026-07-14	19.2000	22.4200	19.2000	21.5000	-9.853%	80	2,403	+367.674%
2026-07-13	23.2600	25.1500	21.2000	23.8500	+9.404%	124	2,403	+321.593%
2026-07-10	22.1000	24.2200	20.2800	21.8000	+5.365%	69	2,411	+361.239%
2026-07-09	17.8000	20.6900	17.8000	20.6900	+0.927%	51	2,362	+385.984%
2026-07-08	21.3700	21.3700	19.6500	20.5000	-14.761%	36	2,343	+390.488%
2026-07-07	25.7500	26.2000	23.9000	24.0500	+5.621%	17	2,325	+318.087%
2026-07-06	21.3000	22.8300	20.7300	22.7700	-8.407%	709	2,325	+341.590%
2026-07-02	24.7000	25.6000	23.6000	24.8600	+10.982%	160	2,391	+304.465%
2026-07-01	21.5000	24.3500	21.5000	22.4000	+23.280%	716	2,391	+348.884%
2026-06-30	16.9000	18.1700	16.9000	18.1700	+3.888%	75	1,802	+453.385%
2026-06-29	20.9500	21.3600	17.0500	17.4900	-4.164%	32	1,764	+474.900%
2026-06-26	13.8000	18.2500	13.5000	18.2500	+44.269%	100	1,749	+450.959%
2026-06-25	14.0500	14.0500	11.7600	12.6500	-16.722%	309	1,699	+694.862%
2026-06-24	18.0500	18.0500	15.1900	15.1900	-11.222%	154	1,485	+561.949%
2026-06-23	17.5100	18.9500	16.7200	17.1100	+9.820%	46	1,415	+487.668%
2026-06-22	18.9000	20.1000	15.5800	15.5800	-20.510%	85	1,410	+545.379%
2026-06-18	19.6400	20.8200	18.5500	19.6000	+0.256%	62	1,353	+413.010%
2026-06-17	23.0000	24.4300	19.4800	19.5500	-22.049%	44	1,353	+414.322%
2026-06-16	25.5500	27.4500	25.0700	25.0800	-11.534%	32	1,353	+300.917%
2026-06-15	27.3400	30.4500	27.3400	28.3500	+12.100%	182	1,343	+254.674%
2026-06-12	23.6300	25.3500	23.5000	25.2900	-4.386%	52	1,244	+297.588%
2026-06-11	27.7700	27.7700	23.6000	26.4500	-13.279%	106	1,221	+280.151%
2026-06-10	31.4500	32.8800	30.2500	30.5000	-4.628%	40	1,224	+229.672%
2026-06-09	34.5000	35.6000	29.7500	31.9800	-13.333%	99	1,203	+214.415%
2026-06-08	36.5500	37.3000	34.4500	36.9000	-6.464%	68	1,189	+172.493%
2026-06-05	41.2800	41.2800	39.4500	39.4500	-16.295%	2	1,184	+154.880%
2026-06-03	51.7000	52.4200	45.0000	47.1300	-16.139%	24	1,185	+113.346%
2026-06-02	61.2000	64.4000	56.2000	56.2000	-24.054%	46	1,200	+78.915%
2026-06-01	72.4700	74.9800	69.0500	74.0000	+29.825%	124	1,212	+35.878%
2026-05-29	54.5000	58.0000	53.8100	57.0000	+26.667%	75	1,237	+76.404%
2026-05-28	41.5000	47.8000	41.5000	45.0000	+23.288%	24	1,246	+123.444%
2026-05-27	35.3500	38.1800	35.3500	36.5000	-3.439%	59	1,260	+175.479%
2026-05-26	37.9200	39.7800	36.6500	37.8000	-5.500%	134	1,253	+166.005%
2026-05-22	43.1000	43.1000	39.7000	40.0000	-0.892%	5	1,337	+151.375%
2026-05-21	41.6400	41.6400	39.8000	40.3600	-1.561%	29	1,342	+149.133%
2026-05-20	38.6000	41.6400	36.2500	41.0000	+3.535%	89	1,342	+145.244%
2026-05-19	49.0000	49.0000	39.6000	39.6000	-9.382%	63	1,303	+153.914%
2026-05-18	39.0700	44.5000	39.0700	43.7000	-0.091%	22	1,303	+130.092%
2026-05-15	38.2000	46.0500	38.0000	43.7400	+23.839%	107	1,303	+129.881%
2026-05-14	31.9900	37.0200	31.2200	35.3200	+7.356%	113	1,362	+184.683%
2026-05-13	31.2200	32.9000	30.6500	32.9000	-1.791%	90	1,301	+205.623%
2026-05-12	34.5000	35.1000	33.3800	33.5000	-6.944%	25	1,301	+200.149%
2026-05-11	35.2700	36.0000	34.4500	36.0000	-4.509%	217	1,301	+179.306%
2026-05-08	39.0000	39.5000	37.7000	37.7000	-10.748%	64	1,118	+166.711%
2026-05-07	41.2500	46.0500	41.2500	42.2400	+13.885%	21	1,109	+138.045%
2026-05-06	33.6200	39.2000	32.9500	37.0900	+0.243%	99	1,120	+171.097%
2026-05-05	37.1200	37.1200	34.5000	37.0000	-0.778%	45	1,096	+171.757%
2026-05-04	41.7000	41.7000	36.8000	37.2900	-0.692%	40	1,099	+169.643%
2026-05-01	39.0000	40.2700	36.8400	37.5500	+5.775%	53	1,113	+167.776%
2026-04-30	37.5000	39.0100	30.2000	35.5000	-25.856%	219	1,113	+183.239%
2026-04-29	49.0000	49.0000	46.5000	47.8800	-5.637%	9	1,050	+110.004%
2026-04-28	47.9900	50.7400	47.9900	50.7400	+2.692%	9	1,057	+98.167%
2026-04-27	47.1400	49.4100	46.7500	49.4100	+9.097%	3	1,057	+103.501%
2026-04-24	44.8300	45.2900	44.8300	45.2900	+3.757%	3	1,057	+122.014%
2026-04-23	45.4800	46.6900	41.6300	43.6500	-16.714%	78	1,057	+130.355%
2026-04-22	51.4000	52.4500	51.4000	52.4100	+6.524%	6	1,061	+91.853%
2026-04-21	47.6600	49.2500	47.6600	49.2000	+13.757%	4	1,061	+104.370%
2026-04-20	44.4000	45.0300	43.2500	43.2500	-8.077%	5	1,061	+132.486%
2026-04-17	48.5000	53.3000	46.5000	47.0500	+0.814%	38	1,064	+113.709%
2026-04-16	45.2600	47.1100	41.1500	46.6700	+12.323%	263	1,062	+115.449%
2026-04-15	32.6500	43.1900	32.6500	41.5500	+34.032%	170	1,017	+141.998%
2026-04-14	30.9500	32.1000	30.0600	31.0000	+15.242%	60	1,072	+224.355%
2026-04-13	23.4600	26.9000	23.4500	26.9000	+33.037%	48	1,042	+273.792%
2026-04-10	21.4100	21.5500	20.2200	20.2200	-3.022%	20	1,031	+397.280%
2026-04-09	20.0500	20.8500	18.6000	20.8500	+0.969%	143	1,019	+382.254%
2026-04-08	25.1000	25.1000	20.4000	20.6500	-0.242%	52	976	+386.925%
2026-04-07	20.5500	20.7000	18.9000	20.7000	-0.481%	106	994	+385.749%
2026-04-06	21.4900	21.6000	20.4100	20.8000	-1.701%	33	938	+383.413%
2026-04-02	19.3000	21.7500	19.1000	21.1600	+2.968%	72	927	+375.189%
2026-04-01	21.6500	21.6500	20.4500	20.5500	-5.950%	100	927	+389.294%
2026-03-31	20.7500	21.8500	19.0500	21.8500	+24.148%	157	928	+360.183%
2026-03-30	18.9500	19.4500	17.6000	17.6000	+1.149%	27	831	+471.307%
2026-03-27	18.0300	18.1000	17.1900	17.4000	-12.563%	17	814	+477.874%
2026-03-26	21.7000	22.3400	19.9000	19.9000	-7.442%	27	810	+405.276%
2026-03-25	23.2000	23.2000	21.1000	21.5000	-5.702%	13	802	+367.674%
2026-03-24	24.6500	24.6500	22.4200	22.8000	-13.800%	8	789	+341.009%
2026-03-23	28.3000	28.3000	26.4500	26.4500	-2.578%	10	786	+280.151%
2026-03-20	28.4500	28.4500	27.1500	27.1500	-9.801%	15	783	+270.350%
2026-03-19	30.4300	30.6200	29.7500	30.1000	-4.897%	9	783	+234.053%
2026-03-18	33.1200	33.1200	31.6500	31.6500	-9.700%	911	778	+217.694%
2026-03-17	37.4100	37.8000	35.0500	35.0500	-4.366%	4	440	+186.876%
2026-03-16	36.1500	36.6500	35.1500	36.6500	+1.243%	14	439	+174.352%
2026-03-13	38.2000	38.2000	35.9500	36.2000	-9.500%	18	426	+177.762%
2026-03-12	41.0000	41.0000	40.0000	40.0000	-0.125%	9	413	+151.375%
2026-03-11	43.3500	43.3500	40.0000	40.0500	-5.609%	13	405	+151.061%
2026-03-10	42.5500	42.5500	42.2700	42.4300	-5.816%	3	401	+136.979%
2026-03-09	42.5500	45.0500	42.5000	45.0500	-1.314%	12	399	+123.196%
2026-03-06	46.6800	47.3500	45.4500	45.6500	-1.148%	19	398	+120.263%
2026-03-05	44.3000	46.1800	43.6500	46.1800	+2.897%	47	394	+117.735%
2026-03-04	44.5000	44.8800	44.5000	44.8800	+3.625%	4	374	+124.042%
2026-03-03	37.3000	43.3100	37.3000	43.3100	+9.093%	3	374	+132.163%
2026-03-02	39.7000	39.7000	39.7000	39.7000	+7.822%	3	371	+153.275%
2026-02-27	36.8200	36.8200	36.8200	36.8200	-7.487%	12	368	+173.085%
2026-02-26	42.9000	42.9000	39.2500	39.8000	-0.075%	348	356	+152.638%
2026-02-25	36.9200	39.8300	36.6500	39.8300	+28.484%	14	5	+152.448%
2026-02-23	33.2500	33.2500	31.0000	31.0000	-18.421%	3	5	+224.355%
2026-02-20	38.0000	38.0000	38.0000	38.0000	-0.131%	1	2	+164.605%
2026-02-19	38.0500	38.0500	38.0500	38.0500	0.000%	1	1	+164.258%