Dark

MSFT20261016C430
MSFT Oct 16 2026 430.00 Call (MSFT261016C00430000)
option OPRA

EOD

Aug 3, 2026

66.85+33.700%(+16.85)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	60.0500	70.5700	60.0500	66.8500	+33.700%	165	1,252	0.000%
2026-07-31	44.7000	50.0000	38.3700	50.0000	+18.963%	426	1,270	+33.700%
2026-07-30	32.9000	45.0000	28.4500	42.0300	+218.168%	742	1,238	+59.053%
2026-07-29	14.6700	17.0000	13.2100	13.2100	-9.829%	111	1,515	+406.056%
2026-07-28	14.7300	17.3000	14.1000	14.6500	+2.448%	81	1,482	+356.314%
2026-07-27	14.0300	15.2500	13.6000	14.3000	+15.789%	119	1,451	+367.483%
2026-07-24	12.9200	13.2000	12.1800	12.3500	+2.917%	72	1,471	+441.296%
2026-07-23	14.7000	15.1500	11.3700	12.0000	-25.466%	87	1,455	+457.083%
2026-07-22	19.2300	19.2300	14.9500	16.1000	-15.129%	204	1,428	+315.217%
2026-07-21	18.1500	19.3600	18.1500	18.9700	-5.763%	128	1,406	+252.399%
2026-07-20	16.4000	20.5000	16.4000	20.1300	+9.165%	51	1,387	+232.091%
2026-07-17	19.3500	19.3500	16.4500	18.4400	-10.789%	29	1,387	+262.527%
2026-07-16	20.0000	22.6000	18.0000	20.6700	+9.947%	136	1,394	+223.416%
2026-07-15	16.6000	20.6000	15.8000	18.8000	+20.900%	358	1,424	+255.585%
2026-07-14	13.5000	16.0000	13.5000	15.5500	-10.632%	173	1,521	+329.904%
2026-07-13	16.7500	17.9500	14.7500	17.4000	+9.779%	98	1,523	+284.195%
2026-07-10	17.0000	17.0000	14.2500	15.8500	+6.376%	84	1,531	+321.767%
2026-07-09	13.0500	14.9000	12.2500	14.9000	+1.706%	37	1,503	+348.658%
2026-07-08	14.8000	15.4400	14.3000	14.6500	-20.380%	135	1,497	+356.314%
2026-07-07	18.5000	19.0000	17.9100	18.4000	+15.288%	75	1,441	+263.315%
2026-07-06	15.6800	16.5500	15.0000	15.9600	-12.787%	27	1,442	+318.860%
2026-07-02	17.8000	18.6000	16.6100	18.3000	+11.179%	150	1,322	+265.301%
2026-07-01	14.9000	18.0000	13.5000	16.4600	+32.315%	278	1,322	+306.136%
2026-06-30	12.7900	13.4000	12.3500	12.4400	-1.582%	61	1,370	+437.379%
2026-06-29	15.0000	15.2000	12.3000	12.6400	-10.036%	115	1,363	+428.877%
2026-06-26	10.8700	14.0500	10.8700	14.0500	+49.947%	76	1,280	+375.801%
2026-06-25	10.0000	10.4500	8.3000	9.3700	-18.593%	165	1,317	+613.447%
2026-06-24	13.8000	13.9000	11.5100	11.5100	-10.288%	129	1,213	+480.799%
2026-06-23	11.5500	13.5000	11.5500	12.8300	+12.544%	89	1,182	+421.044%
2026-06-22	13.4800	15.1000	11.2800	11.4000	-23.232%	110	1,201	+486.404%
2026-06-18	13.2800	14.8500	13.2000	14.8500	+3.774%	108	1,196	+350.168%
2026-06-17	17.2500	17.2900	13.9000	14.3100	-25.469%	107	1,196	+367.156%
2026-06-16	20.1000	20.4000	18.2000	19.2000	-11.724%	219	1,196	+248.177%
2026-06-15	20.0000	22.5500	20.0000	21.7500	+16.935%	80	1,092	+207.356%
2026-06-12	19.7500	19.7500	17.2000	18.6000	-5.632%	63	1,082	+259.409%
2026-06-11	19.5000	19.8000	16.9000	19.7100	-9.087%	391	1,091	+239.168%
2026-06-10	22.1500	24.5700	21.5300	21.6800	-7.745%	75	1,155	+208.349%
2026-06-09	25.5500	27.6000	22.4500	23.5000	-16.961%	400	1,155	+184.468%
2026-06-08	27.5000	28.3000	25.7500	28.3000	-5.351%	347	1,313	+136.219%
2026-06-05	34.8500	35.0800	28.9100	29.9000	-15.656%	159	1,340	+123.579%
2026-06-04	38.0000	39.6500	34.9200	35.4500	-2.743%	74	1,281	+88.575%
2026-06-03	42.9000	42.9000	34.1700	36.4500	-17.905%	334	1,266	+83.402%
2026-06-02	48.0000	50.0000	44.4000	44.4000	-22.783%	66	1,049	+50.563%
2026-06-01	59.3500	61.5000	55.5000	57.5000	+16.657%	131	1,010	+16.261%
2026-05-29	40.1900	49.2900	40.1900	49.2900	+43.912%	92	1,074	+35.626%
2026-05-28	28.8000	36.5000	27.5500	34.2500	+27.799%	137	1,093	+95.182%
2026-05-27	26.2600	28.5000	26.2600	26.8000	-6.294%	155	1,151	+149.440%
2026-05-26	28.7500	30.1000	27.4600	28.6000	-4.983%	368	1,068	+133.741%
2026-05-22	32.0000	32.5000	29.0000	30.1000	-1.794%	404	1,230	+122.093%
2026-05-21	32.2000	32.2000	29.9300	30.6500	-4.666%	45	931	+118.108%
2026-05-20	28.0000	32.1500	27.0000	32.1500	+7.167%	35	931	+107.932%
2026-05-19	38.0000	38.0000	30.0000	30.0000	-9.883%	260	820	+122.833%
2026-05-18	30.7000	33.6200	30.2500	33.2900	+1.649%	112	820	+100.811%
2026-05-15	28.4100	36.3000	28.4100	32.7500	+23.819%	175	820	+104.122%
2026-05-14	23.2500	27.9400	23.2500	26.4500	+9.979%	30	798	+152.741%
2026-05-13	22.7600	24.4000	22.7600	24.0500	-3.414%	47	786	+177.963%
2026-05-12	25.5000	25.5500	24.9000	24.9000	-7.090%	19	786	+168.474%
2026-05-11	26.2500	26.9300	25.4000	26.8000	-7.074%	109	786	+149.440%
2026-05-08	29.8500	30.5000	28.1500	28.8400	-8.734%	123	770	+131.796%
2026-05-07	33.5000	35.0500	31.3000	31.6000	+15.244%	143	741	+111.551%
2026-05-06	24.2000	29.5500	23.9400	27.4200	+3.982%	61	710	+143.800%
2026-05-05	27.0000	27.0000	25.6500	26.3700	-3.759%	44	675	+153.508%
2026-05-04	27.6100	31.7000	27.4000	27.4000	-7.930%	83	666	+143.978%
2026-05-01	29.5000	30.2000	28.1200	29.7600	+12.302%	127	611	+124.630%
2026-04-30	28.7500	28.7500	23.2100	26.5000	-28.954%	157	611	+152.264%
2026-04-29	38.1100	38.4800	35.8500	37.3000	-9.091%	79	568	+79.223%
2026-04-28	37.4500	41.0300	37.3200	41.0300	+4.936%	69	555	+62.930%
2026-04-27	36.2500	39.5500	35.5800	39.1000	+2.383%	48	565	+70.972%
2026-04-24	36.1000	38.4200	34.8000	38.1900	+12.588%	123	563	+75.046%
2026-04-23	36.4200	37.1600	33.0800	33.9200	-19.334%	218	579	+97.081%
2026-04-22	37.4000	42.5900	37.4000	42.0500	+8.713%	97	405	+58.977%
2026-04-21	33.9000	39.9500	33.9000	38.6800	+15.119%	124	362	+72.828%
2026-04-20	36.0300	36.0900	33.6000	33.6000	-7.996%	81	362	+98.958%
2026-04-17	38.9300	42.1000	35.5500	36.5200	+0.468%	384	384	+83.050%
2026-04-16	34.5000	36.9000	32.9500	36.3500	+9.719%	132	323	+83.906%
2026-04-15	24.9000	33.5500	24.9000	33.1300	+41.884%	128	265	+101.781%
2026-04-14	24.0000	24.2000	22.4500	23.3500	+21.299%	50	221	+186.296%
2026-04-13	15.0000	19.2500	15.0000	19.2500	+31.849%	23	194	+247.273%
2026-04-10	14.7600	15.0000	14.4000	14.6000	-1.351%	20	183	+357.877%
2026-04-09	13.0800	14.8500	13.0800	14.8000	+2.849%	68	177	+351.689%
2026-04-08	18.1800	18.1800	14.1500	14.3900	-2.705%	38	163	+364.559%
2026-04-07	13.3500	14.8500	13.3500	14.7900	+1.789%	46	157	+351.995%
2026-04-06	14.5300	14.5300	14.5300	14.5300	-3.455%	2	154	+360.083%
2026-04-02	14.8000	15.0500	14.6500	15.0500	+2.730%	20	157	+344.186%
2026-04-01	14.8000	15.3500	14.6500	14.6500	-4.248%	21	157	+356.314%
2026-03-31	14.5500	15.3000	14.5500	15.3000	+22.400%	11	158	+336.928%
2026-03-30	12.5000	13.3500	12.5000	12.5000	+1.215%	23	159	+434.800%
2026-03-27	12.2000	12.9000	12.1900	12.3500	-12.100%	38	159	+441.296%
2026-03-26	15.3000	15.7500	14.0500	14.0500	-7.869%	18	136	+375.801%
2026-03-25	16.9000	16.9000	15.2000	15.2500	-8.518%	7	128	+338.361%
2026-03-24	17.1900	17.2500	16.4500	16.6700	-13.627%	15	126	+301.020%
2026-03-23	20.7000	20.7000	19.3000	19.3000	-5.160%	11	123	+246.373%
2026-03-20	20.7500	21.1300	20.3500	20.3500	-8.908%	17	124	+228.501%
2026-03-19	22.4000	22.4000	22.0600	22.3400	-16.890%	4	111	+199.239%
2026-03-17	26.8800	26.8800	26.8800	26.8800	-4.342%	1	109	+148.698%
2026-03-16	27.5000	28.1000	26.8000	28.1000	-0.882%	22	109	+137.900%
2026-03-13	28.3500	28.3500	28.3500	28.3500	-8.696%	2	90	+135.802%
2026-03-12	31.3000	31.9000	31.0500	31.0500	-0.161%	26	88	+115.298%
2026-03-11	32.2500	32.2500	30.3500	31.1000	-4.308%	28	72	+114.952%
2026-03-10	32.6000	33.2400	32.5000	32.5000	-7.539%	8	59	+105.692%
2026-03-09	33.9000	35.1500	33.9000	35.1500	-4.223%	3	59	+90.185%
2026-03-06	36.7000	36.8400	36.3200	36.7000	+0.438%	8	58	+82.153%
2026-03-05	32.6500	36.5400	32.6500	36.5400	+2.698%	21	52	+82.950%
2026-03-04	32.8500	36.2500	32.8000	35.5800	+4.801%	12	33	+87.886%
2026-03-03	29.3300	33.9500	29.3300	33.9500	+13.167%	5	26	+96.907%
2026-03-02	29.3000	31.0000	29.3000	30.0000	+5.783%	18	25	+122.833%
2026-02-27	28.5000	28.5000	28.3600	28.3600	-6.711%	2	13	+135.719%
2026-02-25	29.5000	30.4000	29.0000	30.4000	+19.216%	12	7	+119.901%
2026-02-24	25.1000	25.5000	25.1000	25.5000	+4.082%	3	7	+162.157%
2026-02-23	26.0500	26.0500	24.5000	24.5000	0.000%	7	7	+172.857%