Dark

MSFT20261016C425
MSFT Oct 16 2026 425.00 Call (MSFT261016C00425000)
option OPRA

EOD

Sep 28, 2026

85.23-8.108%(-7.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	81.7000	85.2300	81.7000	85.2300	-8.108%	5	1,324	0.000%
2026-09-25	90.6500	93.0000	90.6500	92.7500	+23.174%	6	1,325	-8.108%
2026-09-24	70.7800	75.3000	70.6200	75.3000	-0.986%	8	1,330	+13.187%
2026-09-23	74.4700	76.0500	74.4700	76.0500	+3.681%	62	1,328	+12.071%
2026-09-22	75.1200	75.1200	71.6200	73.3500	-5.598%	5	1,331	+16.196%
2026-09-21	77.7000	77.7000	77.7000	77.7000	+7.932%	2	1,335	+9.691%
2026-09-18	71.9900	71.9900	71.9900	71.9900	-4.421%	1	1,337	+18.391%
2026-09-17	75.3200	75.3200	75.3200	75.3200	+5.225%	19	1,336	+13.157%
2026-09-16	72.0500	72.0500	71.5800	71.5800	-3.427%	4	1,317	+19.070%
2026-09-15	81.9800	81.9800	74.1200	74.1200	-12.024%	27	1,317	+14.989%
2026-09-14	77.4100	84.2500	77.4100	84.2500	+15.174%	67	1,320	+1.163%
2026-09-11	73.1500	73.1500	73.1500	73.1500	+3.906%	2	1,313	+16.514%
2026-09-10	69.0000	70.4000	68.7900	70.4000	-0.099%	6	1,313	+21.065%
2026-09-08	71.7300	71.7300	69.7500	70.4700	-10.344%	24	1,316	+20.945%
2026-09-04	82.6000	82.6000	78.6000	78.6000	-12.831%	17	1,349	+8.435%
2026-09-03	90.7200	90.7200	89.1300	90.1700	+15.558%	3	1,349	-5.479%
2026-09-02	78.0300	78.0300	78.0300	78.0300	-1.477%	2	1,351	+9.227%
2026-09-01	83.0000	83.0000	79.2000	79.2000	-11.853%	12	1,351	+7.614%
2026-08-31	89.8500	89.8500	89.8500	89.8500	-5.271%	1	1,358	-5.142%
2026-08-28	92.6900	94.8500	92.6900	94.8500	+10.483%	12	1,357	-10.142%
2026-08-27	80.6300	85.8500	80.6300	85.8500	+13.633%	3	1,361	-0.722%
2026-08-26	74.6500	75.5500	74.2100	75.5500	+12.930%	97	1,361	+12.813%
2026-08-25	67.3800	68.8400	66.8500	66.9000	-1.719%	31	1,375	+27.399%
2026-08-24	67.5300	69.4800	67.5300	68.0700	+4.003%	21	1,364	+25.209%
2026-08-21	63.0800	65.4500	63.0800	65.4500	+4.054%	5	1,362	+30.222%
2026-08-20	63.2000	64.0500	62.9000	62.9000	-2.601%	28	1,361	+35.501%
2026-08-19	63.4500	68.6500	63.4500	64.5800	+2.362%	55	1,357	+31.976%
2026-08-18	62.3400	63.0900	61.6700	63.0900	+2.619%	8	1,339	+35.093%
2026-08-17	65.8600	65.8600	60.6500	61.4800	-18.472%	9	1,338	+38.630%
2026-08-14	78.0500	78.0500	75.4100	75.4100	-0.711%	12	1,338	+13.022%
2026-08-13	75.1300	75.9500	75.1300	75.9500	+1.483%	2	1,328	+12.219%
2026-08-12	75.3000	76.5500	73.7200	74.8400	-10.156%	12	1,328	+13.883%
2026-08-11	84.9900	84.9900	81.4000	83.3000	-3.398%	56	1,323	+2.317%
2026-08-10	86.0800	91.9300	86.0800	86.2300	+5.377%	13	1,319	-1.160%
2026-08-07	84.0000	84.5900	79.9000	81.8300	+2.931%	72	1,321	+4.155%
2026-08-06	76.7000	80.6000	76.7000	79.5000	+10.509%	59	1,348	+7.208%
2026-08-05	79.3400	79.3400	71.3300	71.9400	-5.838%	57	1,355	+18.474%
2026-08-04	65.4300	81.5800	65.4300	76.4000	+6.943%	36	1,376	+11.558%
2026-08-03	73.2700	74.8800	66.7200	71.4400	+37.596%	202	1,375	+19.303%
2026-07-31	45.9700	51.9200	43.7100	51.9200	+15.764%	217	1,402	+64.156%
2026-07-30	36.0500	48.7000	32.1300	44.8500	+192.755%	258	1,453	+90.033%
2026-07-29	16.1500	18.7500	15.3200	15.3200	-5.432%	96	1,537	+456.332%
2026-07-28	19.0000	19.0900	15.6500	16.2000	+0.310%	70	1,512	+426.111%
2026-07-27	15.4600	16.6500	15.2700	16.1500	+24.710%	115	1,509	+427.740%
2026-07-24	14.5000	14.5000	12.9500	12.9500	-3.646%	66	1,549	+558.147%
2026-07-23	16.0000	16.7000	12.7100	13.4400	-20.941%	62	1,519	+534.152%
2026-07-22	19.7500	19.7500	16.3500	17.0000	-19.048%	31	1,521	+401.353%
2026-07-21	19.7500	21.4500	19.7500	21.0000	-4.762%	119	1,506	+305.857%
2026-07-20	18.7500	22.4600	17.6500	22.0500	+10.250%	37	1,500	+286.531%
2026-07-17	20.0000	21.0900	17.9000	20.0000	-10.233%	374	1,497	+326.150%
2026-07-16	19.4300	24.6000	19.4300	22.2800	+6.348%	68	1,225	+282.540%
2026-07-15	18.5500	21.9000	18.5500	20.9500	+25.449%	359	1,208	+306.826%
2026-07-14	15.0000	17.5100	14.8500	16.7000	-8.992%	55	1,096	+410.359%
2026-07-13	17.0000	19.3800	16.5000	18.3500	+8.260%	102	1,066	+364.469%
2026-07-10	17.5000	19.0200	15.5000	16.9500	+7.824%	106	1,057	+402.832%
2026-07-09	13.2100	15.7200	13.1300	15.7200	-1.132%	28	969	+442.176%
2026-07-08	16.2000	17.1500	15.1500	15.9000	-14.054%	37	954	+436.038%
2026-07-07	20.0000	20.8000	18.4500	18.5000	+5.114%	67	929	+360.703%
2026-07-06	17.4000	17.7000	16.3500	17.6000	-12.219%	35	884	+384.261%
2026-07-02	17.4600	20.3000	17.4600	20.0500	+10.468%	54	871	+325.087%
2026-07-01	14.9000	19.5500	14.9000	18.1500	+33.652%	91	871	+369.587%
2026-06-30	13.8000	14.2500	13.0900	13.5800	-0.147%	80	898	+527.614%
2026-06-29	15.2000	16.3000	13.3000	13.6000	-12.484%	48	907	+526.691%
2026-06-26	12.5500	15.9500	12.5500	15.5400	+53.103%	55	890	+448.456%
2026-06-25	10.5000	10.7500	9.0800	10.1500	-18.145%	131	887	+739.704%
2026-06-24	15.1500	15.1500	12.4000	12.4000	-14.483%	75	893	+587.339%
2026-06-23	14.3000	14.7500	13.1100	14.5000	+17.599%	280	874	+487.793%
2026-06-22	14.2100	16.3200	12.3300	12.3300	-20.452%	39	835	+591.241%
2026-06-18	14.0000	16.4000	14.0000	15.5000	-1.587%	139	900	+449.871%
2026-06-17	18.4500	18.6000	15.2900	15.7500	-21.446%	90	900	+441.143%
2026-06-16	20.8900	20.9900	20.0500	20.0500	-13.203%	15	900	+325.087%
2026-06-15	22.6500	24.5000	22.6100	23.1000	+15.385%	32	897	+268.961%
2026-06-12	18.8500	20.1500	18.7900	20.0200	-5.566%	78	900	+325.724%
2026-06-11	21.4200	21.4200	18.6100	21.2000	-12.936%	108	893	+302.028%
2026-06-10	25.3500	25.3500	24.3500	24.3500	-5.547%	30	860	+250.021%
2026-06-09	28.2000	28.6700	24.0000	25.7800	-14.636%	92	872	+230.605%
2026-06-08	28.9500	30.2000	27.5500	30.2000	-6.675%	48	910	+182.219%
2026-06-05	38.0000	38.0000	30.8000	32.3600	-15.399%	320	913	+163.381%
2026-06-04	40.0700	41.2900	37.4000	38.2500	-1.923%	80	700	+122.824%
2026-06-03	41.8700	41.8700	36.6500	39.0000	-18.410%	67	638	+118.538%
2026-06-02	53.4300	53.4300	47.7600	47.8000	-22.903%	21	607	+78.305%
2026-06-01	63.2000	63.3600	59.1500	62.0000	+21.569%	89	608	+37.468%
2026-05-29	40.4500	51.5000	40.4500	51.0000	+38.587%	133	632	+67.118%
2026-05-28	30.5500	39.6300	30.5500	36.8000	+23.697%	130	715	+131.603%
2026-05-27	28.0000	29.8000	28.0000	29.7500	-3.566%	37	711	+186.487%
2026-05-26	30.0000	31.7400	29.8000	30.8500	-5.802%	35	704	+176.272%
2026-05-22	32.1000	32.8500	31.5500	32.7500	-1.207%	23	691	+160.244%
2026-05-21	36.2500	36.8600	31.6400	33.1500	-3.013%	23	694	+157.104%
2026-05-20	30.0000	34.1800	29.5400	34.1800	+3.107%	26	694	+149.356%
2026-05-19	39.5800	39.8500	31.9000	33.1500	-5.931%	231	643	+157.104%
2026-05-18	34.7300	36.6000	32.5000	35.2400	+0.686%	148	643	+141.856%
2026-05-15	31.8000	38.6300	30.5300	35.0000	+23.023%	225	643	+143.514%
2026-05-14	25.6500	29.4500	24.6800	28.4500	+9.171%	38	645	+199.578%
2026-05-13	24.6300	26.3000	24.4300	26.0600	-2.579%	24	623	+227.053%
2026-05-12	27.2700	27.6900	26.7500	26.7500	-7.790%	9	623	+218.617%
2026-05-11	27.1100	29.0100	27.1100	29.0100	-5.964%	11	623	+193.795%
2026-05-08	30.7700	32.5500	30.2100	30.8500	-8.863%	145	625	+176.272%
2026-05-07	36.1000	37.6900	33.4500	33.8500	+14.746%	88	621	+151.787%
2026-05-06	26.9500	29.9500	26.9500	29.5000	+2.076%	7	637	+188.915%
2026-05-05	28.3100	29.7000	27.6000	28.9000	-1.533%	43	635	+194.913%
2026-05-04	29.5500	32.6500	29.3500	29.3500	-4.085%	3	639	+190.392%
2026-05-01	30.0500	32.5000	29.5000	30.6000	+5.517%	271	604	+178.529%
2026-04-30	30.0000	30.5000	24.4400	29.0000	-27.446%	269	604	+193.897%
2026-04-29	41.3500	41.6800	38.7600	39.9700	-7.946%	149	517	+113.235%
2026-04-28	40.0000	43.4200	39.6300	43.4200	+3.751%	34	459	+96.292%
2026-04-27	39.0000	41.9500	37.5000	41.8500	+2.574%	112	452	+103.656%
2026-04-24	38.9600	40.8000	36.8400	40.8000	+12.088%	254	438	+108.897%
2026-04-23	37.2500	39.7300	33.5000	36.4000	-18.967%	99	276	+134.148%
2026-04-22	40.5100	45.3000	39.8100	44.9200	+13.722%	32	242	+89.737%
2026-04-21	38.3100	41.5500	38.3100	39.5000	+8.071%	75	244	+115.772%
2026-04-20	39.0000	39.0000	36.0000	36.5500	-6.282%	19	244	+133.187%
2026-04-17	42.0000	45.0000	38.5000	39.0000	-0.128%	62	243	+118.538%
2026-04-16	38.7500	39.5000	34.4200	39.0500	+13.287%	85	260	+118.259%
2026-04-15	28.5000	35.7100	28.5000	34.4700	+37.058%	88	224	+147.258%
2026-04-14	25.0500	26.0500	24.2000	25.1500	+23.587%	38	184	+238.887%
2026-04-13	17.7500	20.3500	17.7500	20.3500	+28.391%	12	162	+318.821%
2026-04-10	16.5000	16.7000	15.7000	15.8500	+0.635%	22	163	+437.729%
2026-04-09	14.4000	16.1500	14.2000	15.7500	-3.077%	10	153	+441.143%
2026-04-08	18.8000	18.8000	15.8000	16.2500	+5.519%	12	153	+424.492%
2026-04-07	14.3500	15.4000	14.3500	15.4000	-2.222%	31	150	+453.442%
2026-04-06	15.7500	15.7500	15.7500	15.7500	-6.194%	2	154	+441.143%
2026-04-02	16.1000	16.7900	16.1000	16.7900	+1.450%	22	157	+407.624%
2026-04-01	16.9000	16.9000	15.9500	16.5500	+12.203%	7	157	+414.985%
2026-03-31	15.7700	15.7700	14.7500	14.7500	+7.664%	10	158	+477.831%
2026-03-30	13.6500	14.7700	13.6500	13.7000	+2.239%	22	150	+522.117%
2026-03-27	13.9000	14.0000	13.4000	13.4000	-13.269%	25	141	+536.045%
2026-03-26	16.8500	16.9500	15.3500	15.4500	-11.207%	34	133	+451.650%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-3.064%	2	123	+389.828%
2026-03-24	19.0500	19.0500	17.8500	17.9500	-14.524%	16	121	+374.819%
2026-03-23	22.4500	22.4500	21.0000	21.0000	-5.192%	4	106	+305.857%
2026-03-20	22.6500	22.6500	21.9000	22.1500	-11.998%	10	103	+284.786%
2026-03-19	25.1700	25.1700	25.1700	25.1700	-3.192%	1	96	+238.617%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-13.765%	4	95	+227.808%
2026-03-17	30.1000	30.1500	30.1000	30.1500	+1.005%	2	93	+182.687%
2026-03-16	29.8000	29.8500	29.7500	29.8500	-1.485%	6	93	+185.528%
2026-03-13	30.2500	30.3500	30.2500	30.3000	-8.597%	3	87	+181.287%
2026-03-12	33.8000	33.8000	33.1000	33.1500	-1.632%	21	85	+157.104%
2026-03-11	33.4500	33.7000	32.4000	33.7000	-3.022%	54	68	+152.908%
2026-03-10	35.1500	35.1500	34.7500	34.7500	-2.824%	2	38	+145.266%
2026-03-09	36.0500	36.3000	35.7600	35.7600	-7.117%	12	38	+138.339%
2026-03-06	39.2500	39.2500	38.5000	38.5000	-1.231%	2	28	+121.377%
2026-03-05	38.5500	38.9800	37.2200	38.9800	+7.531%	5	26	+118.651%
2026-03-04	37.2500	37.2500	36.2500	36.2500	+1.257%	3	28	+135.117%
2026-03-03	33.8500	35.8000	33.8500	35.8000	+8.881%	2	25	+138.073%
2026-03-02	32.8800	32.8800	32.8800	32.8800	+5.723%	1	25	+159.215%
2026-02-27	30.3500	31.1000	30.3500	31.1000	-0.639%	19	25	+174.051%
2026-02-25	29.3400	31.3000	29.3400	31.3000	+15.926%	4	7	+172.300%
2026-02-24	26.0000	27.0000	25.5000	27.0000	+6.509%	10	7	+215.667%
2026-02-23	26.8000	26.8000	25.3500	25.3500	0.000%	13	12	+236.213%