Dark

MSFT20261016C415
MSFT Oct 16 2026 415.00 Call (MSFT261016C00415000)
option OPRA

EOD

Sep 28, 2026

91.29-6.942%(-6.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	91.2900	91.2900	91.2900	91.2900	-6.942%	1	1,525	0.000%
2026-09-25	98.1000	98.1000	98.1000	98.1000	+17.023%	1	1,526	-6.942%
2026-09-24	83.8300	83.8300	83.8300	83.8300	-3.787%	1	1,525	+8.899%
2026-09-23	86.0500	87.1300	84.3600	87.1300	+3.382%	61	1,526	+4.774%
2026-09-22	84.2800	84.2800	84.2800	84.2800	-3.349%	1	1,531	+8.318%
2026-09-21	80.8300	87.2000	80.8300	87.2000	+5.060%	3	1,531	+4.690%
2026-09-17	83.0000	83.0000	83.0000	83.0000	+2.812%	1	1,532	+9.988%
2026-09-16	80.4000	80.7300	80.4000	80.7300	-7.473%	6	1,531	+13.081%
2026-09-15	87.2500	87.2500	87.2500	87.2500	-7.740%	1	1,528	+4.630%
2026-09-14	94.5700	94.5700	94.5700	94.5700	+15.329%	1	1,529	-3.468%
2026-09-11	85.3000	85.3000	82.0000	82.0000	+3.797%	2	1,529	+11.329%
2026-09-10	78.2500	79.0000	78.2500	79.0000	-1.717%	4	1,530	+15.557%
2026-09-09	80.3800	80.3800	80.3800	80.3800	-1.952%	3	1,532	+13.573%
2026-09-08	81.9800	81.9800	81.9800	81.9800	-18.020%	1	1,529	+11.356%
2026-09-03	100.0000	100.0000	100.0000	100.0000	+19.218%	1	1,530	-8.710%
2026-09-02	85.3800	85.3800	83.8800	83.8800	-5.763%	15	1,530	+8.834%
2026-09-01	92.5200	92.5200	88.4500	89.0100	-9.127%	42	1,541	+2.562%
2026-08-31	97.5400	98.9800	97.5400	97.9500	-6.705%	179	1,539	-6.799%
2026-08-28	94.8800	104.9900	92.4000	104.9900	+19.266%	8	1,539	-13.049%
2026-08-27	88.0300	88.0300	88.0300	88.0300	+3.504%	1	1,539	+3.703%
2026-08-26	85.0500	85.0500	85.0500	85.0500	+7.863%	1	1,539	+7.337%
2026-08-25	75.5400	78.8500	75.5400	78.8500	+7.206%	30	1,539	+15.777%
2026-08-24	73.5500	73.5500	73.5500	73.5500	-1.553%	1	1,549	+24.120%
2026-08-21	73.5000	74.7100	73.5000	74.7100	+2.892%	2	1,549	+22.192%
2026-08-20	72.3500	72.6100	71.4000	72.6100	-1.197%	8	1,548	+25.726%
2026-08-19	72.4400	77.9600	72.1000	73.4900	+2.525%	34	1,553	+24.221%
2026-08-18	71.6800	71.6800	71.6800	71.6800	+2.767%	1	1,533	+27.358%
2026-08-17	76.0200	76.0200	69.7500	69.7500	-17.112%	6	1,533	+30.882%
2026-08-14	88.5000	88.5000	84.1500	84.1500	+0.131%	16	1,533	+8.485%
2026-08-13	84.1100	84.1100	84.0400	84.0400	-0.024%	15	1,527	+8.627%
2026-08-12	84.0600	84.0600	84.0600	84.0600	-11.767%	1	1,527	+8.601%
2026-08-10	101.3500	101.3500	95.2700	95.2700	+2.595%	4	1,526	-4.178%
2026-08-07	92.8600	92.8600	92.8600	92.8600	+5.081%	1	1,527	-1.691%
2026-08-06	82.0200	88.9500	82.0200	88.3700	+8.897%	10	1,527	+3.304%
2026-08-05	88.9200	88.9200	80.6500	81.1500	-7.868%	16	1,533	+12.495%
2026-08-04	74.8600	90.0000	74.8600	88.0800	+9.484%	31	1,535	+3.644%
2026-08-03	73.4000	83.7000	73.4000	80.4500	+30.856%	127	1,549	+13.474%
2026-07-31	57.0000	61.5500	51.6900	61.4800	+21.984%	69	1,548	+48.487%
2026-07-30	41.4000	56.1000	38.9900	50.4000	+158.462%	381	1,569	+81.131%
2026-07-29	17.2500	22.7000	17.2500	19.5000	+0.515%	183	1,640	+368.154%
2026-07-28	20.2000	22.6500	19.4000	19.4000	+1.998%	211	1,606	+370.567%
2026-07-27	19.2000	20.2100	18.6000	19.0200	+13.214%	46	1,578	+379.968%
2026-07-24	16.0000	17.1500	16.0000	16.8000	+6.599%	67	1,570	+443.393%
2026-07-23	19.9500	19.9500	15.1500	15.7600	-21.397%	91	1,568	+479.251%
2026-07-22	24.5800	24.5800	19.5500	20.0500	-17.388%	25	1,595	+355.312%
2026-07-21	25.5000	25.6500	23.8500	24.2700	-5.010%	15	1,588	+276.143%
2026-07-20	21.3100	26.1000	21.3100	25.5500	+7.579%	59	1,584	+257.299%
2026-07-17	23.9800	25.1000	21.3500	23.7500	-10.377%	44	1,554	+284.379%
2026-07-16	25.4700	28.7000	23.4000	26.5000	+8.830%	104	1,548	+244.491%
2026-07-15	21.0500	26.0000	21.0500	24.3500	+24.552%	77	1,561	+274.908%
2026-07-14	18.7000	20.6700	17.8200	19.5500	-9.070%	35	1,585	+366.957%
2026-07-13	21.6500	23.0000	21.5000	21.5000	+11.399%	19	1,580	+324.605%
2026-07-10	20.3500	20.5300	18.3500	19.3000	+0.104%	57	1,575	+373.005%
2026-07-09	15.6000	19.2800	15.4300	19.2800	+2.281%	109	1,600	+373.496%
2026-07-08	19.6000	19.6000	18.7500	18.8500	-12.366%	38	1,567	+384.297%
2026-07-07	23.4300	23.9600	21.5000	21.5100	+4.927%	24	1,532	+324.407%
2026-07-06	21.2500	21.2500	20.2500	20.5000	-10.714%	22	1,537	+345.317%
2026-07-02	21.1500	23.4000	21.0600	22.9600	+10.332%	133	1,492	+297.605%
2026-07-01	18.3000	22.8500	18.3000	20.8100	+25.969%	37	1,492	+338.683%
2026-06-30	16.7500	17.0000	15.5500	16.5200	+5.089%	23	1,495	+452.603%
2026-06-29	18.6500	19.9500	15.7000	15.7200	-12.715%	106	1,494	+480.725%
2026-06-26	14.4500	18.0100	13.9900	18.0100	+53.800%	14	1,461	+406.885%
2026-06-25	12.4900	12.5300	10.9700	11.7100	-21.409%	11	1,460	+679.590%
2026-06-24	17.5000	17.5000	14.8000	14.9000	-8.308%	38	1,458	+512.685%
2026-06-23	16.3200	16.3200	15.6500	16.2500	+11.761%	22	1,444	+461.785%
2026-06-22	19.3000	19.3500	14.5300	14.5400	-18.771%	49	1,427	+527.854%
2026-06-18	17.4700	19.0600	17.3200	17.9000	-0.831%	96	1,465	+410.000%
2026-06-17	20.9500	22.1600	18.0500	18.0500	-24.414%	139	1,465	+405.762%
2026-06-16	24.0500	24.9500	22.9900	23.8800	-10.192%	24	1,465	+282.286%
2026-06-15	27.4000	28.0000	25.0300	26.5900	+16.623%	68	1,470	+243.325%
2026-06-12	22.0000	23.0200	21.5900	22.8000	-7.317%	195	1,438	+300.395%
2026-06-11	22.8500	24.7000	21.5700	24.6000	-12.143%	185	1,442	+271.098%
2026-06-10	28.4000	29.5000	28.0000	28.0000	-6.040%	61	1,322	+226.036%
2026-06-09	32.5000	32.5500	29.0000	29.8000	-13.673%	307	1,337	+206.342%
2026-06-08	35.3500	35.3500	32.4500	34.5200	-6.323%	31	1,135	+164.455%
2026-06-05	41.7000	41.7000	35.5000	36.8500	-14.798%	36	1,142	+147.734%
2026-06-04	45.9200	47.8100	43.2500	43.2500	+3.321%	16	1,134	+111.075%
2026-06-03	50.2000	50.2000	41.8600	41.8600	-23.333%	15	1,132	+118.084%
2026-06-02	59.0700	59.0700	54.3500	54.6000	-19.706%	51	1,134	+67.198%
2026-06-01	68.1000	71.8500	66.2000	68.0000	+20.610%	164	1,095	+34.250%
2026-05-29	50.3300	56.3800	50.3300	56.3800	+33.129%	54	1,127	+61.919%
2026-05-28	35.6100	44.8000	34.9800	42.3500	+26.042%	214	1,135	+115.561%
2026-05-27	33.0000	35.4600	33.0000	33.6000	-5.803%	133	1,139	+171.696%
2026-05-26	35.4000	37.8500	34.2000	35.6700	-3.854%	166	1,119	+155.929%
2026-05-22	39.0500	41.0000	35.9000	37.1000	-2.522%	53	1,084	+146.065%
2026-05-21	41.6200	41.6200	36.4500	38.0600	-2.535%	57	1,064	+139.858%
2026-05-20	35.0500	39.0500	33.4500	39.0500	+5.884%	171	1,064	+133.777%
2026-05-19	45.0800	45.0800	36.8800	36.8800	-10.594%	32	1,038	+147.533%
2026-05-18	37.2500	41.2500	37.2500	41.2500	0.000%	49	1,038	+121.309%
2026-05-15	36.1500	44.2000	36.0000	41.2500	+25.686%	109	1,038	+121.309%
2026-05-14	30.0000	34.6000	30.0000	32.8200	+7.080%	77	1,101	+178.154%
2026-05-13	29.3000	30.6500	28.5700	30.6500	-3.404%	12	1,077	+197.847%
2026-05-12	31.4000	31.7300	30.9000	31.7300	-3.351%	25	1,077	+187.709%
2026-05-11	31.8000	33.5000	31.8000	32.8300	-6.280%	44	1,077	+178.069%
2026-05-08	35.8500	37.7000	35.0300	35.0300	-10.179%	67	1,046	+160.605%
2026-05-07	41.1000	42.8600	39.0000	39.0000	+13.405%	26	1,012	+134.077%
2026-05-06	33.3000	36.5500	33.3000	34.3900	+1.147%	19	1,018	+165.455%
2026-05-05	33.2500	34.0000	32.2500	34.0000	0.000%	17	1,014	+168.500%
2026-05-04	36.5800	37.7700	34.0000	34.0000	-5.556%	18	1,009	+168.500%
2026-05-01	36.9000	37.7500	34.6000	36.0000	+8.271%	76	989	+153.583%
2026-04-30	36.6500	36.8500	29.1000	33.2500	-25.698%	800	989	+174.556%
2026-04-29	45.0800	45.0800	44.7500	44.7500	-8.767%	3	548	+104.000%
2026-04-28	47.8800	49.0500	46.7500	49.0500	+4.184%	17	550	+86.116%
2026-04-27	41.4600	47.0800	41.4600	47.0800	+10.000%	4	550	+93.904%
2026-04-24	43.5000	44.1300	42.0000	42.8000	+4.594%	43	551	+113.294%
2026-04-23	41.5000	44.0500	38.4000	40.9200	-18.323%	40	546	+123.094%
2026-04-22	48.7500	50.2000	48.6200	50.1000	+11.333%	28	548	+82.216%
2026-04-21	44.8400	46.9500	44.8400	45.0000	+9.383%	9	552	+102.867%
2026-04-20	40.9200	42.1700	40.6000	41.1400	-10.565%	77	552	+121.901%
2026-04-17	45.7500	50.5500	45.7500	46.0000	+6.902%	60	514	+98.457%
2026-04-16	42.5000	44.2500	39.0000	43.0300	+10.503%	81	517	+112.154%
2026-04-15	32.5000	40.8500	32.5000	38.9400	+37.597%	52	493	+134.438%
2026-04-14	26.6500	29.9000	26.6500	28.3000	+13.427%	35	484	+222.580%
2026-04-13	19.0000	24.9500	19.0000	24.9500	+33.780%	1,287	481	+265.892%
2026-04-10	18.6500	18.6500	18.6500	18.6500	-2.865%	3	340	+389.491%
2026-04-09	18.6500	19.2000	18.6500	19.2000	+2.236%	22	338	+375.469%
2026-04-08	21.4000	21.4000	18.7800	18.7800	+1.514%	7	322	+386.102%
2026-04-07	17.9500	18.5000	17.9500	18.5000	-2.938%	34	317	+393.459%
2026-04-06	19.0700	19.0700	19.0200	19.0600	-4.700%	12	324	+378.961%
2026-04-02	19.0000	20.0000	19.0000	20.0000	+2.828%	2	324	+356.450%
2026-04-01	19.6000	19.8300	19.4100	19.4500	+3.733%	82	324	+369.357%
2026-03-31	18.7700	18.7700	17.4800	18.7500	+15.385%	3	323	+386.880%
2026-03-30	16.1000	17.6800	16.1000	16.2500	-0.307%	9	322	+461.785%
2026-03-27	16.2000	16.4000	15.9700	16.3000	-13.298%	25	319	+460.061%
2026-03-26	18.6100	18.8000	18.5700	18.8000	-6.000%	200	308	+385.585%
2026-03-25	20.5600	20.5600	20.0000	20.0000	-6.103%	5	123	+356.450%
2026-03-24	21.0900	22.1800	21.0900	21.3000	-14.286%	13	118	+328.592%
2026-03-23	26.0200	26.0200	24.8500	24.8500	-1.972%	12	117	+267.364%
2026-03-20	26.0500	26.4500	25.3500	25.3500	-25.551%	37	107	+260.118%
2026-03-16	33.1800	34.0500	33.1800	34.0500	+0.561%	60	91	+168.106%
2026-03-13	34.3500	34.6000	33.8300	33.8600	-9.827%	18	51	+169.610%
2026-03-12	37.6000	37.6000	37.5500	37.5500	-1.184%	12	39	+143.116%
2026-03-11	36.9000	38.0000	36.9000	38.0000	-3.846%	10	27	+140.237%
2026-03-10	38.8000	40.0500	38.8000	39.5200	-1.422%	24	24	+130.997%
2026-03-09	40.6500	40.6500	39.9500	40.0900	-8.470%	8	18	+127.713%
2026-03-06	44.2500	44.2500	42.9700	43.8000	+22.689%	6	16	+108.425%
2026-03-02	36.5300	36.5300	35.7000	35.7000	+3.388%	2	11	+155.714%
2026-02-27	34.5500	34.5500	34.5300	34.5300	-5.656%	5	10	+164.379%
2026-02-25	36.6000	36.6000	36.6000	36.6000	+21.919%	1	5	+149.426%
2026-02-23	31.0000	31.0000	29.9700	30.0200	-13.909%	8	5	+204.097%
2026-02-20	34.8700	34.8700	34.8700	34.8700	0.000%	1	1	+161.801%