Dark

MSFT20261016C420
MSFT Oct 16 2026 420.00 Call (MSFT261016C00420000)
option OPRA

EOD

Aug 3, 2026

76.75+37.054%(+20.75)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	63.8000	79.0000	63.8000	76.7500	+37.054%	91	4,532	0.000%
2026-07-31	45.4800	57.6500	45.4800	56.0000	+17.697%	193	4,562	+37.054%
2026-07-30	38.6500	52.3000	34.8000	47.5800	+179.882%	631	4,666	+61.307%
2026-07-29	17.8500	20.6300	16.0000	17.0000	-4.762%	183	4,796	+351.471%
2026-07-28	18.2500	21.0000	17.5200	17.8500	+8.511%	195	4,791	+329.972%
2026-07-27	16.5000	18.1000	16.4500	16.4500	+12.671%	317	4,709	+366.565%
2026-07-24	15.9500	16.2200	14.5600	14.6000	-1.351%	119	4,586	+425.685%
2026-07-23	19.0500	19.0500	13.8600	14.8000	-21.277%	1,156	4,545	+418.581%
2026-07-22	21.0000	21.1500	17.7500	18.8000	-15.695%	97	4,696	+308.245%
2026-07-21	21.4500	23.6500	21.4500	22.3000	-7.469%	96	4,693	+244.170%
2026-07-20	19.4900	24.2300	19.3000	24.1000	+12.354%	172	4,693	+218.465%
2026-07-17	21.8000	22.5900	19.4500	21.4500	-11.910%	300	4,673	+257.809%
2026-07-16	22.2600	26.7500	21.0000	24.3500	+8.705%	197	4,607	+215.195%
2026-07-15	19.0700	24.0000	19.0000	22.4000	+23.077%	251	4,532	+242.634%
2026-07-14	16.0000	19.1000	16.0000	18.2000	-11.220%	93	4,448	+321.703%
2026-07-13	20.3500	21.3500	18.0000	20.5000	+11.778%	388	4,412	+274.390%
2026-07-10	18.7500	20.5800	16.9000	18.3400	+4.205%	161	4,618	+318.484%
2026-07-09	14.0000	17.6000	14.0000	17.6000	+1.441%	40	4,591	+336.080%
2026-07-08	17.5000	17.8000	16.9000	17.3500	-11.929%	50	4,580	+342.363%
2026-07-07	21.7700	22.7000	19.7000	19.7000	+3.684%	138	4,578	+289.594%
2026-07-06	18.0000	19.4000	17.9300	19.0000	-8.873%	135	4,560	+303.947%
2026-07-02	19.2000	22.0000	19.2000	20.8500	+7.808%	175	4,498	+268.106%
2026-07-01	17.5300	21.1000	16.5300	19.3400	+22.405%	278	4,498	+296.846%
2026-06-30	15.3000	15.8000	13.9500	15.8000	+10.490%	169	4,525	+385.759%
2026-06-29	17.5000	18.0000	14.2000	14.3000	-13.855%	149	4,461	+436.713%
2026-06-26	11.7300	17.1000	11.7300	16.6000	+50.909%	466	4,431	+362.349%
2026-06-25	11.8000	12.0500	9.6900	11.0000	-19.708%	324	4,260	+597.727%
2026-06-24	16.5500	16.5500	13.7000	13.7000	-6.164%	110	4,161	+460.219%
2026-06-23	15.0000	15.8500	14.1600	14.6000	+9.774%	155	4,158	+425.685%
2026-06-22	16.1000	17.6000	13.3000	13.3000	-22.899%	89	4,102	+477.068%
2026-06-18	16.8500	17.8800	15.1000	17.2500	+0.818%	140	3,976	+344.928%
2026-06-17	20.7000	20.7000	16.4700	17.1100	-23.956%	167	3,976	+348.568%
2026-06-16	22.7500	23.5500	21.5100	22.5000	-12.109%	194	3,976	+241.111%
2026-06-15	23.5000	26.2300	23.5000	25.6000	+18.519%	129	3,966	+199.805%
2026-06-12	20.0000	22.1500	20.0000	21.6000	-3.786%	291	3,957	+255.324%
2026-06-11	21.6000	22.8000	20.1000	22.4500	-11.788%	474	3,724	+241.871%
2026-06-10	28.5300	28.5300	25.2500	25.4500	-8.222%	32	3,701	+201.572%
2026-06-09	30.0000	32.0000	26.0000	27.7300	-13.614%	394	3,704	+176.776%
2026-06-08	31.9200	32.2200	29.4500	32.1000	-7.759%	57	3,389	+139.097%
2026-06-05	39.1000	39.1000	34.1000	34.8000	-13.861%	79	3,373	+120.546%
2026-06-04	44.7200	44.7200	40.0000	40.4000	-2.651%	11	3,367	+89.975%
2026-06-03	46.5100	46.5100	39.0200	41.5000	-17.083%	36	3,363	+84.940%
2026-06-02	57.8000	57.8000	50.0000	50.0500	-23.389%	36	3,360	+53.347%
2026-06-01	64.4000	67.3000	62.9600	65.3300	+18.244%	99	3,370	+17.480%
2026-05-29	45.0000	55.2500	45.0000	55.2500	+39.697%	213	3,404	+38.914%
2026-05-28	33.0000	42.1100	33.0000	39.5500	+26.763%	570	3,530	+94.058%
2026-05-27	30.0000	33.1300	30.0000	31.2000	-7.418%	332	3,581	+145.994%
2026-05-26	32.4000	35.3000	31.8700	33.7000	-2.882%	41	3,588	+127.745%
2026-05-22	36.2000	38.5000	33.7900	34.7000	-2.665%	59	3,579	+121.182%
2026-05-21	39.9500	39.9500	34.0000	35.6500	-1.492%	200	3,574	+115.288%
2026-05-20	32.3100	36.4000	31.2500	36.1900	+6.913%	41	3,574	+112.075%
2026-05-19	42.1800	43.2100	33.8500	33.8500	-9.733%	227	3,499	+126.736%
2026-05-18	34.1000	39.4000	34.1000	37.5000	-0.053%	136	3,499	+104.667%
2026-05-15	32.9300	41.4000	32.9300	37.5200	+22.815%	200	3,499	+104.558%
2026-05-14	26.6000	31.9000	26.6000	30.5500	+8.719%	103	3,502	+151.227%
2026-05-13	26.7800	28.4500	26.4700	28.1000	-3.103%	82	3,515	+173.132%
2026-05-12	29.6900	30.4900	28.8000	29.0000	-5.752%	55	3,515	+164.655%
2026-05-11	30.4700	30.8500	29.6000	30.7700	-8.204%	55	3,515	+149.431%
2026-05-08	33.5000	35.1500	32.4000	33.5200	-10.613%	235	3,548	+128.968%
2026-05-07	35.0500	40.0000	35.0500	37.5000	+17.925%	176	3,421	+104.667%
2026-05-06	30.0500	33.8000	27.9500	31.8000	+1.923%	80	3,456	+141.352%
2026-05-05	34.8000	34.8000	29.7500	31.2000	-1.203%	87	3,432	+145.994%
2026-05-04	31.5200	36.6200	31.5000	31.5800	-4.736%	69	3,446	+143.034%
2026-05-01	34.8000	35.0000	32.5000	33.1500	+7.490%	90	3,430	+131.523%
2026-04-30	33.2000	34.5000	25.5000	30.8400	-26.132%	270	3,430	+148.865%
2026-04-29	42.3000	43.7100	40.8500	41.7500	-9.827%	128	3,489	+83.832%
2026-04-28	42.3500	46.3000	41.9500	46.3000	+6.193%	55	3,513	+65.767%
2026-04-27	42.9500	44.7500	39.2500	43.6000	+1.419%	126	3,502	+76.032%
2026-04-24	40.8000	43.3500	39.5200	42.9900	+11.344%	70	3,477	+78.530%
2026-04-23	40.2300	42.5500	36.0000	38.6100	-18.630%	338	3,475	+98.783%
2026-04-22	43.1000	48.0000	42.3000	47.4500	+11.937%	89	3,412	+61.749%
2026-04-21	39.0500	44.5000	38.7000	42.3900	+10.882%	188	3,499	+81.057%
2026-04-20	41.7300	41.7300	37.9000	38.2300	-8.321%	35	3,499	+100.759%
2026-04-17	42.7100	47.8000	41.1400	41.7000	+0.725%	213	3,495	+84.053%
2026-04-16	39.9500	41.6500	36.9300	41.4000	+12.043%	135	3,454	+85.386%
2026-04-15	29.1000	38.2200	29.1000	36.9500	+37.004%	648	3,437	+107.713%
2026-04-14	25.9500	27.9000	25.8000	26.9700	+16.753%	93	3,037	+184.575%
2026-04-13	17.7500	23.1000	17.7000	23.1000	+34.694%	51	2,992	+232.251%
2026-04-10	18.1700	18.3500	17.1000	17.1500	-2.833%	88	2,993	+347.522%
2026-04-09	16.4500	17.7000	15.6300	17.6500	+0.857%	246	2,994	+334.844%
2026-04-08	21.0900	21.0900	17.2800	17.5000	+2.339%	75	2,966	+338.571%
2026-04-07	17.0000	17.1000	15.8600	17.1000	-2.006%	72	2,963	+348.830%
2026-04-06	18.2000	18.2000	17.2000	17.4500	-5.163%	38	2,962	+339.828%
2026-04-02	16.4000	18.4000	16.4000	18.4000	+6.358%	15	2,941	+317.120%
2026-04-01	18.2800	18.2800	17.2500	17.3000	-5.205%	120	2,941	+343.642%
2026-03-31	16.8500	18.2500	16.2000	18.2500	+18.506%	158	2,836	+320.548%
2026-03-30	15.0000	16.3500	14.4000	15.4000	+7.317%	94	2,833	+398.377%
2026-03-27	15.3000	15.3000	14.3400	14.3500	-15.089%	91	2,824	+434.843%
2026-03-26	18.2000	18.6500	16.8500	16.9000	-7.902%	67	2,750	+354.142%
2026-03-25	19.3500	19.4500	18.1000	18.3500	-3.977%	254	2,724	+318.256%
2026-03-24	20.5500	20.7000	18.9500	19.1100	-16.294%	171	2,673	+301.622%
2026-03-23	23.9000	24.2500	22.6000	22.8300	-3.671%	54	2,624	+236.180%
2026-03-20	24.5500	24.6000	23.4700	23.7000	-8.916%	115	2,618	+223.840%
2026-03-19	26.7500	26.7500	25.4500	26.0200	-5.209%	48	2,567	+194.965%
2026-03-18	30.0000	30.2400	27.4500	27.4500	-12.857%	39	2,563	+179.599%
2026-03-17	32.0000	32.0000	30.7500	31.5000	-1.563%	13	2,571	+143.651%
2026-03-16	31.4000	32.0000	31.4000	32.0000	+1.587%	6	2,569	+139.844%
2026-03-13	33.8200	33.8200	31.5000	31.5000	-10.765%	18	2,567	+143.651%
2026-03-12	35.7500	36.3000	35.2500	35.3000	-0.563%	2,521	2,554	+117.422%
2026-03-11	37.8000	38.1100	35.1500	35.5000	-8.387%	22	66	+116.197%
2026-03-10	38.7500	38.7500	38.7500	38.7500	+0.649%	1	66	+98.065%
2026-03-09	38.7500	39.6000	37.6000	38.5000	-8.551%	6	66	+99.351%
2026-03-06	41.5000	42.1000	41.5000	42.1000	+3.951%	3	65	+82.304%
2026-03-05	39.7500	40.9000	39.7500	40.5000	+9.995%	31	63	+89.506%
2026-03-03	36.7000	36.8200	36.7000	36.8200	+7.535%	6	39	+108.446%
2026-03-02	34.5000	34.5000	34.2400	34.2400	+5.646%	2	34	+124.153%
2026-02-27	33.0000	33.2000	32.2500	32.4100	-10.222%	20	32	+136.810%
2026-02-25	32.5000	36.1000	32.5000	36.1000	+26.224%	3	20	+112.604%
2026-02-24	28.0000	28.6000	28.0000	28.6000	0.000%	20	20	+168.357%