Dark

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

EOD

Sep 29, 2026

89.61-4.467%(-4.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	86.9000	89.6100	86.9000	89.6100	-4.467%	3	4,050	0.000%
2026-09-28	84.7800	93.8000	84.7800	93.8000	-3.834%	115	4,051	-4.467%
2026-09-25	93.7500	100.0000	93.3000	97.5400	+23.001%	78	4,125	-8.130%
2026-09-24	75.0000	79.3000	75.0000	79.3000	-2.340%	38	4,150	+13.001%
2026-09-23	79.0600	81.2000	79.0600	81.2000	+6.019%	60	4,187	+10.357%
2026-09-22	76.9200	76.9200	76.5900	76.5900	-4.608%	3	4,183	+17.000%
2026-09-21	79.0500	81.0500	74.8300	80.2900	+4.368%	184	4,185	+11.608%
2026-09-18	74.0100	77.2300	74.0100	76.9300	-0.991%	5	4,360	+16.483%
2026-09-17	77.7900	78.6100	77.7000	77.7000	+2.642%	5	4,359	+15.328%
2026-09-16	76.4500	76.4500	75.7000	75.7000	-5.078%	8	4,359	+18.375%
2026-09-15	81.6500	83.9500	79.7500	79.7500	-12.622%	10	4,360	+12.364%
2026-09-14	81.3500	91.2700	81.3500	91.2700	+17.480%	14	4,359	-1.819%
2026-09-11	77.7300	77.7300	77.6900	77.6900	+3.587%	9	4,366	+15.343%
2026-09-10	73.1000	77.0000	73.1000	75.0000	+0.671%	7	4,358	+19.480%
2026-09-09	74.5000	74.5000	74.5000	74.5000	-1.974%	1	4,361	+20.282%
2026-09-08	75.6000	76.0000	75.1200	76.0000	-8.489%	12	4,362	+17.908%
2026-09-04	87.5500	87.5500	83.0500	83.0500	-13.490%	19	4,378	+7.899%
2026-09-03	85.6000	96.0000	85.6000	96.0000	+19.626%	26	4,378	-6.656%
2026-09-02	80.2500	80.2500	80.2500	80.2500	-4.770%	10	4,404	+11.664%
2026-09-01	87.7400	87.7400	84.0000	84.2700	-6.491%	45	4,394	+6.337%
2026-08-31	91.7500	94.8000	90.1200	90.1200	-7.227%	59	4,411	-0.566%
2026-08-28	91.2900	100.2500	91.2900	97.1400	+7.814%	17	4,391	-7.752%
2026-08-27	80.9900	90.1000	80.9900	90.1000	+12.009%	18	4,398	-0.544%
2026-08-26	76.3800	80.4400	76.3800	80.4400	+5.842%	5	4,406	+11.400%
2026-08-25	72.2300	76.0000	71.4500	76.0000	+4.110%	74	4,407	+17.908%
2026-08-24	73.1500	73.1500	73.0000	73.0000	+6.866%	3	4,418	+22.753%
2026-08-21	70.0000	70.0000	68.3100	68.3100	+0.308%	34	4,421	+31.181%
2026-08-20	68.1000	68.1000	68.1000	68.1000	-0.584%	1	4,414	+31.586%
2026-08-19	68.9100	73.5200	68.3600	68.5000	+0.396%	121	4,414	+30.818%
2026-08-18	65.9500	68.4500	65.5000	68.2300	+4.535%	72	4,457	+31.335%
2026-08-17	75.9100	76.0100	65.2700	65.2700	-18.239%	21	4,444	+37.291%
2026-08-14	80.1200	80.6000	79.8300	79.8300	+1.449%	15	4,455	+12.251%
2026-08-13	78.5500	82.7000	78.5500	78.6900	-0.392%	11	4,459	+13.877%
2026-08-12	84.6500	84.6500	77.7500	79.0000	-11.732%	12	4,464	+13.430%
2026-08-11	89.8000	89.8000	88.0000	89.5000	-0.112%	6	4,474	+0.123%
2026-08-10	91.8800	95.9700	89.6000	89.6000	+2.225%	96	4,479	+0.011%
2026-08-07	89.0000	90.0000	85.4800	87.6500	+0.805%	165	4,472	+2.236%
2026-08-06	79.6000	86.9500	79.6000	86.9500	+12.484%	58	4,484	+3.059%
2026-08-05	78.4100	78.4800	74.9300	77.3000	-7.602%	47	4,492	+15.925%
2026-08-04	70.0100	85.2300	70.0100	83.6600	+9.003%	54	4,515	+7.112%
2026-08-03	63.8000	79.0000	63.8000	76.7500	+37.054%	91	4,532	+16.756%
2026-07-31	45.4800	57.6500	45.4800	56.0000	+17.697%	193	4,562	+60.018%
2026-07-30	38.6500	52.3000	34.8000	47.5800	+179.882%	631	4,666	+88.335%
2026-07-29	17.8500	20.6300	16.0000	17.0000	-4.762%	183	4,796	+427.118%
2026-07-28	18.2500	21.0000	17.5200	17.8500	+8.511%	195	4,791	+402.017%
2026-07-27	16.5000	18.1000	16.4500	16.4500	+12.671%	317	4,709	+444.742%
2026-07-24	15.9500	16.2200	14.5600	14.6000	-1.351%	119	4,586	+513.767%
2026-07-23	19.0500	19.0500	13.8600	14.8000	-21.277%	1,156	4,545	+505.473%
2026-07-22	21.0000	21.1500	17.7500	18.8000	-15.695%	97	4,696	+376.649%
2026-07-21	21.4500	23.6500	21.4500	22.3000	-7.469%	96	4,693	+301.839%
2026-07-20	19.4900	24.2300	19.3000	24.1000	+12.354%	172	4,693	+271.826%
2026-07-17	21.8000	22.5900	19.4500	21.4500	-11.910%	300	4,673	+317.762%
2026-07-16	22.2600	26.7500	21.0000	24.3500	+8.705%	197	4,607	+268.008%
2026-07-15	19.0700	24.0000	19.0000	22.4000	+23.077%	251	4,532	+300.045%
2026-07-14	16.0000	19.1000	16.0000	18.2000	-11.220%	93	4,448	+392.363%
2026-07-13	20.3500	21.3500	18.0000	20.5000	+11.778%	388	4,412	+337.122%
2026-07-10	18.7500	20.5800	16.9000	18.3400	+4.205%	161	4,618	+388.604%
2026-07-09	14.0000	17.6000	14.0000	17.6000	+1.441%	40	4,591	+409.148%
2026-07-08	17.5000	17.8000	16.9000	17.3500	-11.929%	50	4,580	+416.484%
2026-07-07	21.7700	22.7000	19.7000	19.7000	+3.684%	138	4,578	+354.873%
2026-07-06	18.0000	19.4000	17.9300	19.0000	-8.873%	135	4,560	+371.632%
2026-07-02	19.2000	22.0000	19.2000	20.8500	+7.808%	175	4,498	+329.784%
2026-07-01	17.5300	21.1000	16.5300	19.3400	+22.405%	278	4,498	+363.340%
2026-06-30	15.3000	15.8000	13.9500	15.8000	+10.490%	169	4,525	+467.152%
2026-06-29	17.5000	18.0000	14.2000	14.3000	-13.855%	149	4,461	+526.643%
2026-06-26	11.7300	17.1000	11.7300	16.6000	+50.909%	466	4,431	+439.819%
2026-06-25	11.8000	12.0500	9.6900	11.0000	-19.708%	324	4,260	+714.636%
2026-06-24	16.5500	16.5500	13.7000	13.7000	-6.164%	110	4,161	+554.088%
2026-06-23	15.0000	15.8500	14.1600	14.6000	+9.774%	155	4,158	+513.767%
2026-06-22	16.1000	17.6000	13.3000	13.3000	-22.899%	89	4,102	+573.759%
2026-06-18	16.8500	17.8800	15.1000	17.2500	+0.818%	140	3,976	+419.478%
2026-06-17	20.7000	20.7000	16.4700	17.1100	-23.956%	167	3,976	+423.729%
2026-06-16	22.7500	23.5500	21.5100	22.5000	-12.109%	194	3,976	+298.267%
2026-06-15	23.5000	26.2300	23.5000	25.6000	+18.519%	129	3,966	+250.039%
2026-06-12	20.0000	22.1500	20.0000	21.6000	-3.786%	291	3,957	+314.861%
2026-06-11	21.6000	22.8000	20.1000	22.4500	-11.788%	474	3,724	+299.154%
2026-06-10	28.5300	28.5300	25.2500	25.4500	-8.222%	32	3,701	+252.102%
2026-06-09	30.0000	32.0000	26.0000	27.7300	-13.614%	394	3,704	+223.152%
2026-06-08	31.9200	32.2200	29.4500	32.1000	-7.759%	57	3,389	+179.159%
2026-06-05	39.1000	39.1000	34.1000	34.8000	-13.861%	79	3,373	+157.500%
2026-06-04	44.7200	44.7200	40.0000	40.4000	-2.651%	11	3,367	+121.807%
2026-06-03	46.5100	46.5100	39.0200	41.5000	-17.083%	36	3,363	+115.928%
2026-06-02	57.8000	57.8000	50.0000	50.0500	-23.389%	36	3,360	+79.041%
2026-06-01	64.4000	67.3000	62.9600	65.3300	+18.244%	99	3,370	+37.165%
2026-05-29	45.0000	55.2500	45.0000	55.2500	+39.697%	213	3,404	+62.190%
2026-05-28	33.0000	42.1100	33.0000	39.5500	+26.763%	570	3,530	+126.574%
2026-05-27	30.0000	33.1300	30.0000	31.2000	-7.418%	332	3,581	+187.212%
2026-05-26	32.4000	35.3000	31.8700	33.7000	-2.882%	41	3,588	+165.905%
2026-05-22	36.2000	38.5000	33.7900	34.7000	-2.665%	59	3,579	+158.242%
2026-05-21	39.9500	39.9500	34.0000	35.6500	-1.492%	200	3,574	+151.360%
2026-05-20	32.3100	36.4000	31.2500	36.1900	+6.913%	41	3,574	+147.610%
2026-05-19	42.1800	43.2100	33.8500	33.8500	-9.733%	227	3,499	+164.727%
2026-05-18	34.1000	39.4000	34.1000	37.5000	-0.053%	136	3,499	+138.960%
2026-05-15	32.9300	41.4000	32.9300	37.5200	+22.815%	200	3,499	+138.833%
2026-05-14	26.6000	31.9000	26.6000	30.5500	+8.719%	103	3,502	+193.322%
2026-05-13	26.7800	28.4500	26.4700	28.1000	-3.103%	82	3,515	+218.897%
2026-05-12	29.6900	30.4900	28.8000	29.0000	-5.752%	55	3,515	+209.000%
2026-05-11	30.4700	30.8500	29.6000	30.7700	-8.204%	55	3,515	+191.225%
2026-05-08	33.5000	35.1500	32.4000	33.5200	-10.613%	235	3,548	+167.333%
2026-05-07	35.0500	40.0000	35.0500	37.5000	+17.925%	176	3,421	+138.960%
2026-05-06	30.0500	33.8000	27.9500	31.8000	+1.923%	80	3,456	+181.792%
2026-05-05	34.8000	34.8000	29.7500	31.2000	-1.203%	87	3,432	+187.212%
2026-05-04	31.5200	36.6200	31.5000	31.5800	-4.736%	69	3,446	+183.756%
2026-05-01	34.8000	35.0000	32.5000	33.1500	+7.490%	90	3,430	+170.317%
2026-04-30	33.2000	34.5000	25.5000	30.8400	-26.132%	270	3,430	+190.564%
2026-04-29	42.3000	43.7100	40.8500	41.7500	-9.827%	128	3,489	+114.635%
2026-04-28	42.3500	46.3000	41.9500	46.3000	+6.193%	55	3,513	+93.542%
2026-04-27	42.9500	44.7500	39.2500	43.6000	+1.419%	126	3,502	+105.528%
2026-04-24	40.8000	43.3500	39.5200	42.9900	+11.344%	70	3,477	+108.444%
2026-04-23	40.2300	42.5500	36.0000	38.6100	-18.630%	338	3,475	+132.090%
2026-04-22	43.1000	48.0000	42.3000	47.4500	+11.937%	89	3,412	+88.851%
2026-04-21	39.0500	44.5000	38.7000	42.3900	+10.882%	188	3,499	+111.394%
2026-04-20	41.7300	41.7300	37.9000	38.2300	-8.321%	35	3,499	+134.397%
2026-04-17	42.7100	47.8000	41.1400	41.7000	+0.725%	213	3,495	+114.892%
2026-04-16	39.9500	41.6500	36.9300	41.4000	+12.043%	135	3,454	+116.449%
2026-04-15	29.1000	38.2200	29.1000	36.9500	+37.004%	648	3,437	+142.517%
2026-04-14	25.9500	27.9000	25.8000	26.9700	+16.753%	93	3,037	+232.258%
2026-04-13	17.7500	23.1000	17.7000	23.1000	+34.694%	51	2,992	+287.922%
2026-04-10	18.1700	18.3500	17.1000	17.1500	-2.833%	88	2,993	+422.507%
2026-04-09	16.4500	17.7000	15.6300	17.6500	+0.857%	246	2,994	+407.705%
2026-04-08	21.0900	21.0900	17.2800	17.5000	+2.339%	75	2,966	+412.057%
2026-04-07	17.0000	17.1000	15.8600	17.1000	-2.006%	72	2,963	+424.035%
2026-04-06	18.2000	18.2000	17.2000	17.4500	-5.163%	38	2,962	+413.524%
2026-04-02	16.4000	18.4000	16.4000	18.4000	+6.358%	15	2,941	+387.011%
2026-04-01	18.2800	18.2800	17.2500	17.3000	-5.205%	120	2,941	+417.977%
2026-03-31	16.8500	18.2500	16.2000	18.2500	+18.506%	158	2,836	+391.014%
2026-03-30	15.0000	16.3500	14.4000	15.4000	+7.317%	94	2,833	+481.883%
2026-03-27	15.3000	15.3000	14.3400	14.3500	-15.089%	91	2,824	+524.460%
2026-03-26	18.2000	18.6500	16.8500	16.9000	-7.902%	67	2,750	+430.237%
2026-03-25	19.3500	19.4500	18.1000	18.3500	-3.977%	254	2,724	+388.338%
2026-03-24	20.5500	20.7000	18.9500	19.1100	-16.294%	171	2,673	+368.917%
2026-03-23	23.9000	24.2500	22.6000	22.8300	-3.671%	54	2,624	+292.510%
2026-03-20	24.5500	24.6000	23.4700	23.7000	-8.916%	115	2,618	+278.101%
2026-03-19	26.7500	26.7500	25.4500	26.0200	-5.209%	48	2,567	+244.389%
2026-03-18	30.0000	30.2400	27.4500	27.4500	-12.857%	39	2,563	+226.448%
2026-03-17	32.0000	32.0000	30.7500	31.5000	-1.563%	13	2,571	+184.476%
2026-03-16	31.4000	32.0000	31.4000	32.0000	+1.587%	6	2,569	+180.031%
2026-03-13	33.8200	33.8200	31.5000	31.5000	-10.765%	18	2,567	+184.476%
2026-03-12	35.7500	36.3000	35.2500	35.3000	-0.563%	2,521	2,554	+153.853%
2026-03-11	37.8000	38.1100	35.1500	35.5000	-8.387%	22	66	+152.423%
2026-03-10	38.7500	38.7500	38.7500	38.7500	+0.649%	1	66	+131.252%
2026-03-09	38.7500	39.6000	37.6000	38.5000	-8.551%	6	66	+132.753%
2026-03-06	41.5000	42.1000	41.5000	42.1000	+3.951%	3	65	+112.850%
2026-03-05	39.7500	40.9000	39.7500	40.5000	+9.995%	31	63	+121.259%
2026-03-03	36.7000	36.8200	36.7000	36.8200	+7.535%	6	39	+143.373%
2026-03-02	34.5000	34.5000	34.2400	34.2400	+5.646%	2	34	+161.711%
2026-02-27	33.0000	33.2000	32.2500	32.4100	-10.222%	20	32	+176.489%
2026-02-25	32.5000	36.1000	32.5000	36.1000	+26.224%	3	20	+148.227%
2026-02-24	28.0000	28.6000	28.0000	28.6000	0.000%	20	20	+213.322%