Dark

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

EOD

Aug 3, 2026

71.44+37.596%(+19.52)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	73.2700	74.8800	66.7200	71.4400	+37.596%	202	1,375	0.000%
2026-07-31	45.9700	51.9200	43.7100	51.9200	+15.764%	217	1,402	+37.596%
2026-07-30	36.0500	48.7000	32.1300	44.8500	+192.755%	258	1,453	+59.287%
2026-07-29	16.1500	18.7500	15.3200	15.3200	-5.432%	96	1,537	+366.319%
2026-07-28	19.0000	19.0900	15.6500	16.2000	+0.310%	70	1,512	+340.988%
2026-07-27	15.4600	16.6500	15.2700	16.1500	+24.710%	115	1,509	+342.353%
2026-07-24	14.5000	14.5000	12.9500	12.9500	-3.646%	66	1,549	+451.660%
2026-07-23	16.0000	16.7000	12.7100	13.4400	-20.941%	62	1,519	+431.548%
2026-07-22	19.7500	19.7500	16.3500	17.0000	-19.048%	31	1,521	+320.235%
2026-07-21	19.7500	21.4500	19.7500	21.0000	-4.762%	119	1,506	+240.190%
2026-07-20	18.7500	22.4600	17.6500	22.0500	+10.250%	37	1,500	+223.991%
2026-07-17	20.0000	21.0900	17.9000	20.0000	-10.233%	374	1,497	+257.200%
2026-07-16	19.4300	24.6000	19.4300	22.2800	+6.348%	68	1,225	+220.646%
2026-07-15	18.5500	21.9000	18.5500	20.9500	+25.449%	359	1,208	+241.002%
2026-07-14	15.0000	17.5100	14.8500	16.7000	-8.992%	55	1,096	+327.784%
2026-07-13	17.0000	19.3800	16.5000	18.3500	+8.260%	102	1,066	+289.319%
2026-07-10	17.5000	19.0200	15.5000	16.9500	+7.824%	106	1,057	+321.475%
2026-07-09	13.2100	15.7200	13.1300	15.7200	-1.132%	28	969	+354.453%
2026-07-08	16.2000	17.1500	15.1500	15.9000	-14.054%	37	954	+349.308%
2026-07-07	20.0000	20.8000	18.4500	18.5000	+5.114%	67	929	+286.162%
2026-07-06	17.4000	17.7000	16.3500	17.6000	-12.219%	35	884	+305.909%
2026-07-02	17.4600	20.3000	17.4600	20.0500	+10.468%	54	871	+256.309%
2026-07-01	14.9000	19.5500	14.9000	18.1500	+33.652%	91	871	+293.609%
2026-06-30	13.8000	14.2500	13.0900	13.5800	-0.147%	80	898	+426.068%
2026-06-29	15.2000	16.3000	13.3000	13.6000	-12.484%	48	907	+425.294%
2026-06-26	12.5500	15.9500	12.5500	15.5400	+53.103%	55	890	+359.717%
2026-06-25	10.5000	10.7500	9.0800	10.1500	-18.145%	131	887	+603.842%
2026-06-24	15.1500	15.1500	12.4000	12.4000	-14.483%	75	893	+476.129%
2026-06-23	14.3000	14.7500	13.1100	14.5000	+17.599%	280	874	+392.690%
2026-06-22	14.2100	16.3200	12.3300	12.3300	-20.452%	39	835	+479.400%
2026-06-18	14.0000	16.4000	14.0000	15.5000	-1.587%	139	900	+360.903%
2026-06-17	18.4500	18.6000	15.2900	15.7500	-21.446%	90	900	+353.587%
2026-06-16	20.8900	20.9900	20.0500	20.0500	-13.203%	15	900	+256.309%
2026-06-15	22.6500	24.5000	22.6100	23.1000	+15.385%	32	897	+209.264%
2026-06-12	18.8500	20.1500	18.7900	20.0200	-5.566%	78	900	+256.843%
2026-06-11	21.4200	21.4200	18.6100	21.2000	-12.936%	108	893	+236.981%
2026-06-10	25.3500	25.3500	24.3500	24.3500	-5.547%	30	860	+193.388%
2026-06-09	28.2000	28.6700	24.0000	25.7800	-14.636%	92	872	+177.114%
2026-06-08	28.9500	30.2000	27.5500	30.2000	-6.675%	48	910	+136.556%
2026-06-05	38.0000	38.0000	30.8000	32.3600	-15.399%	320	913	+120.766%
2026-06-04	40.0700	41.2900	37.4000	38.2500	-1.923%	80	700	+86.771%
2026-06-03	41.8700	41.8700	36.6500	39.0000	-18.410%	67	638	+83.179%
2026-06-02	53.4300	53.4300	47.7600	47.8000	-22.903%	21	607	+49.456%
2026-06-01	63.2000	63.3600	59.1500	62.0000	+21.569%	89	608	+15.226%
2026-05-29	40.4500	51.5000	40.4500	51.0000	+38.587%	133	632	+40.078%
2026-05-28	30.5500	39.6300	30.5500	36.8000	+23.697%	130	715	+94.130%
2026-05-27	28.0000	29.8000	28.0000	29.7500	-3.566%	37	711	+140.134%
2026-05-26	30.0000	31.7400	29.8000	30.8500	-5.802%	35	704	+131.572%
2026-05-22	32.1000	32.8500	31.5500	32.7500	-1.207%	23	691	+118.137%
2026-05-21	36.2500	36.8600	31.6400	33.1500	-3.013%	23	694	+115.505%
2026-05-20	30.0000	34.1800	29.5400	34.1800	+3.107%	26	694	+109.011%
2026-05-19	39.5800	39.8500	31.9000	33.1500	-5.931%	231	643	+115.505%
2026-05-18	34.7300	36.6000	32.5000	35.2400	+0.686%	148	643	+102.724%
2026-05-15	31.8000	38.6300	30.5300	35.0000	+23.023%	225	643	+104.114%
2026-05-14	25.6500	29.4500	24.6800	28.4500	+9.171%	38	645	+151.107%
2026-05-13	24.6300	26.3000	24.4300	26.0600	-2.579%	24	623	+174.137%
2026-05-12	27.2700	27.6900	26.7500	26.7500	-7.790%	9	623	+167.065%
2026-05-11	27.1100	29.0100	27.1100	29.0100	-5.964%	11	623	+146.260%
2026-05-08	30.7700	32.5500	30.2100	30.8500	-8.863%	145	625	+131.572%
2026-05-07	36.1000	37.6900	33.4500	33.8500	+14.746%	88	621	+111.049%
2026-05-06	26.9500	29.9500	26.9500	29.5000	+2.076%	7	637	+142.169%
2026-05-05	28.3100	29.7000	27.6000	28.9000	-1.533%	43	635	+147.197%
2026-05-04	29.5500	32.6500	29.3500	29.3500	-4.085%	3	639	+143.407%
2026-05-01	30.0500	32.5000	29.5000	30.6000	+5.517%	271	604	+133.464%
2026-04-30	30.0000	30.5000	24.4400	29.0000	-27.446%	269	604	+146.345%
2026-04-29	41.3500	41.6800	38.7600	39.9700	-7.946%	149	517	+78.734%
2026-04-28	40.0000	43.4200	39.6300	43.4200	+3.751%	34	459	+64.532%
2026-04-27	39.0000	41.9500	37.5000	41.8500	+2.574%	112	452	+70.705%
2026-04-24	38.9600	40.8000	36.8400	40.8000	+12.088%	254	438	+75.098%
2026-04-23	37.2500	39.7300	33.5000	36.4000	-18.967%	99	276	+96.264%
2026-04-22	40.5100	45.3000	39.8100	44.9200	+13.722%	32	242	+59.038%
2026-04-21	38.3100	41.5500	38.3100	39.5000	+8.071%	75	244	+80.861%
2026-04-20	39.0000	39.0000	36.0000	36.5500	-6.282%	19	244	+95.458%
2026-04-17	42.0000	45.0000	38.5000	39.0000	-0.128%	62	243	+83.179%
2026-04-16	38.7500	39.5000	34.4200	39.0500	+13.287%	85	260	+82.945%
2026-04-15	28.5000	35.7100	28.5000	34.4700	+37.058%	88	224	+107.253%
2026-04-14	25.0500	26.0500	24.2000	25.1500	+23.587%	38	184	+184.056%
2026-04-13	17.7500	20.3500	17.7500	20.3500	+28.391%	12	162	+251.057%
2026-04-10	16.5000	16.7000	15.7000	15.8500	+0.635%	22	163	+350.726%
2026-04-09	14.4000	16.1500	14.2000	15.7500	-3.077%	10	153	+353.587%
2026-04-08	18.8000	18.8000	15.8000	16.2500	+5.519%	12	153	+339.631%
2026-04-07	14.3500	15.4000	14.3500	15.4000	-2.222%	31	150	+363.896%
2026-04-06	15.7500	15.7500	15.7500	15.7500	-6.194%	2	154	+353.587%
2026-04-02	16.1000	16.7900	16.1000	16.7900	+1.450%	22	157	+325.491%
2026-04-01	16.9000	16.9000	15.9500	16.5500	+12.203%	7	157	+331.662%
2026-03-31	15.7700	15.7700	14.7500	14.7500	+7.664%	10	158	+384.339%
2026-03-30	13.6500	14.7700	13.6500	13.7000	+2.239%	22	150	+421.460%
2026-03-27	13.9000	14.0000	13.4000	13.4000	-13.269%	25	141	+433.134%
2026-03-26	16.8500	16.9500	15.3500	15.4500	-11.207%	34	133	+362.395%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-3.064%	2	123	+310.575%
2026-03-24	19.0500	19.0500	17.8500	17.9500	-14.524%	16	121	+297.994%
2026-03-23	22.4500	22.4500	21.0000	21.0000	-5.192%	4	106	+240.190%
2026-03-20	22.6500	22.6500	21.9000	22.1500	-11.998%	10	103	+222.528%
2026-03-19	25.1700	25.1700	25.1700	25.1700	-3.192%	1	96	+183.830%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-13.765%	4	95	+174.769%
2026-03-17	30.1000	30.1500	30.1000	30.1500	+1.005%	2	93	+136.949%
2026-03-16	29.8000	29.8500	29.7500	29.8500	-1.485%	6	93	+139.330%
2026-03-13	30.2500	30.3500	30.2500	30.3000	-8.597%	3	87	+135.776%
2026-03-12	33.8000	33.8000	33.1000	33.1500	-1.632%	21	85	+115.505%
2026-03-11	33.4500	33.7000	32.4000	33.7000	-3.022%	54	68	+111.988%
2026-03-10	35.1500	35.1500	34.7500	34.7500	-2.824%	2	38	+105.583%
2026-03-09	36.0500	36.3000	35.7600	35.7600	-7.117%	12	38	+99.776%
2026-03-06	39.2500	39.2500	38.5000	38.5000	-1.231%	2	28	+85.558%
2026-03-05	38.5500	38.9800	37.2200	38.9800	+7.531%	5	26	+83.273%
2026-03-04	37.2500	37.2500	36.2500	36.2500	+1.257%	3	28	+97.076%
2026-03-03	33.8500	35.8000	33.8500	35.8000	+8.881%	2	25	+99.553%
2026-03-02	32.8800	32.8800	32.8800	32.8800	+5.723%	1	25	+117.275%
2026-02-27	30.3500	31.1000	30.3500	31.1000	-0.639%	19	25	+129.711%
2026-02-25	29.3400	31.3000	29.3400	31.3000	+15.926%	4	7	+128.243%
2026-02-24	26.0000	27.0000	25.5000	27.0000	+6.509%	10	7	+164.593%
2026-02-23	26.8000	26.8000	25.3500	25.3500	0.000%	13	12	+181.815%