Dark

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

EOD

Sep 28, 2026

83.65-5.320%(-4.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	76.1500	83.7000	76.1500	83.6500	-5.320%	5	1,117	0.000%
2026-09-25	82.9500	88.3500	82.9500	88.3500	+27.803%	44	1,118	-5.320%
2026-09-24	67.2000	69.1300	66.4300	69.1300	-1.580%	4	1,154	+21.004%
2026-09-23	74.3000	74.3000	68.0000	70.2400	+2.123%	60	1,156	+19.092%
2026-09-22	67.1000	68.9600	66.5000	68.7800	-2.120%	31	1,163	+21.620%
2026-09-21	64.3500	70.2700	64.3500	70.2700	+5.606%	4	1,168	+19.041%
2026-09-18	66.0000	66.5400	64.9600	66.5400	-1.989%	29	1,172	+25.714%
2026-09-17	72.7000	72.7000	66.8600	67.8900	+5.649%	15	1,163	+23.214%
2026-09-16	65.9500	66.5300	64.2600	64.2600	-7.473%	4	1,168	+30.174%
2026-09-15	75.4500	75.4500	69.4500	69.4500	-11.630%	30	1,167	+20.446%
2026-09-14	72.5400	78.5900	72.5400	78.5900	+12.674%	5	1,176	+6.438%
2026-09-11	69.3000	69.8500	69.2200	69.7500	+9.070%	18	1,174	+19.928%
2026-09-10	60.5000	63.9500	60.5000	63.9500	-3.150%	14	1,182	+30.805%
2026-09-09	66.0100	66.4600	66.0100	66.0300	+0.579%	4	1,178	+26.685%
2026-09-08	65.9800	66.4500	65.5000	65.6500	-10.583%	23	1,177	+27.418%
2026-09-04	77.4400	77.4400	73.4200	73.4200	-14.379%	8	1,184	+13.934%
2026-09-03	85.5000	88.1000	83.5800	85.7500	+24.275%	86	1,184	-2.449%
2026-09-02	70.9000	70.9000	69.0000	69.0000	-7.071%	2	1,190	+21.232%
2026-09-01	78.8500	78.8500	73.7300	74.2500	-11.817%	6	1,190	+12.660%
2026-08-31	82.8000	85.7500	82.8000	84.2000	-5.159%	8	1,196	-0.653%
2026-08-28	81.5900	90.0400	81.5900	88.7800	+11.183%	9	1,196	-5.778%
2026-08-27	71.2200	79.8500	71.2200	79.8500	+15.624%	122	1,196	+4.759%
2026-08-26	69.0600	69.0600	69.0600	69.0600	+6.607%	1	1,186	+21.127%
2026-08-25	62.8500	64.7800	62.8500	64.7800	+2.177%	2	1,185	+29.129%
2026-08-24	63.0800	65.3000	62.1300	63.4000	+6.698%	30	1,187	+31.940%
2026-08-21	60.7200	60.7200	59.4200	59.4200	+0.934%	3	1,198	+40.778%
2026-08-20	59.8000	59.8000	57.5000	58.8700	-1.572%	61	1,198	+42.093%
2026-08-19	58.6000	64.2400	58.6000	59.8100	+2.414%	23	1,200	+39.860%
2026-08-18	55.4100	59.0300	55.4100	58.4000	+0.724%	6	1,181	+43.236%
2026-08-17	67.0000	67.0000	56.2000	57.9800	-17.759%	37	1,182	+44.274%
2026-08-14	73.7500	73.7500	70.5000	70.5000	-5.749%	5	1,201	+18.652%
2026-08-13	74.5400	74.8000	74.5400	74.8000	+8.610%	2	1,205	+11.832%
2026-08-12	76.5000	76.5000	68.8000	68.8700	-11.330%	9	1,204	+21.461%
2026-08-11	79.1000	79.1000	77.6700	77.6700	-3.575%	21	1,212	+7.699%
2026-08-10	79.9400	89.0000	79.9400	80.5500	+3.428%	20	1,214	+3.849%
2026-08-07	80.4500	80.5700	76.6900	77.8800	+2.474%	33	1,218	+7.409%
2026-08-06	73.0000	76.0000	72.8200	76.0000	+11.814%	31	1,224	+10.066%
2026-08-05	67.3500	69.6000	65.5600	67.9700	-9.422%	62	1,231	+23.069%
2026-08-04	66.0000	77.0500	66.0000	75.0400	+12.251%	90	1,235	+11.474%
2026-08-03	60.0500	70.5700	60.0500	66.8500	+33.700%	165	1,252	+25.131%
2026-07-31	44.7000	50.0000	38.3700	50.0000	+18.963%	426	1,270	+67.300%
2026-07-30	32.9000	45.0000	28.4500	42.0300	+218.168%	742	1,238	+99.025%
2026-07-29	14.6700	17.0000	13.2100	13.2100	-9.829%	111	1,515	+533.232%
2026-07-28	14.7300	17.3000	14.1000	14.6500	+2.448%	81	1,482	+470.990%
2026-07-27	14.0300	15.2500	13.6000	14.3000	+15.789%	119	1,451	+484.965%
2026-07-24	12.9200	13.2000	12.1800	12.3500	+2.917%	72	1,471	+577.328%
2026-07-23	14.7000	15.1500	11.3700	12.0000	-25.466%	87	1,455	+597.083%
2026-07-22	19.2300	19.2300	14.9500	16.1000	-15.129%	204	1,428	+419.565%
2026-07-21	18.1500	19.3600	18.1500	18.9700	-5.763%	128	1,406	+340.959%
2026-07-20	16.4000	20.5000	16.4000	20.1300	+9.165%	51	1,387	+315.549%
2026-07-17	19.3500	19.3500	16.4500	18.4400	-10.789%	29	1,387	+353.633%
2026-07-16	20.0000	22.6000	18.0000	20.6700	+9.947%	136	1,394	+304.693%
2026-07-15	16.6000	20.6000	15.8000	18.8000	+20.900%	358	1,424	+344.947%
2026-07-14	13.5000	16.0000	13.5000	15.5500	-10.632%	173	1,521	+437.942%
2026-07-13	16.7500	17.9500	14.7500	17.4000	+9.779%	98	1,523	+380.747%
2026-07-10	17.0000	17.0000	14.2500	15.8500	+6.376%	84	1,531	+427.760%
2026-07-09	13.0500	14.9000	12.2500	14.9000	+1.706%	37	1,503	+461.409%
2026-07-08	14.8000	15.4400	14.3000	14.6500	-20.380%	135	1,497	+470.990%
2026-07-07	18.5000	19.0000	17.9100	18.4000	+15.288%	75	1,441	+354.620%
2026-07-06	15.6800	16.5500	15.0000	15.9600	-12.787%	27	1,442	+424.123%
2026-07-02	17.8000	18.6000	16.6100	18.3000	+11.179%	150	1,322	+357.104%
2026-07-01	14.9000	18.0000	13.5000	16.4600	+32.315%	278	1,322	+408.202%
2026-06-30	12.7900	13.4000	12.3500	12.4400	-1.582%	61	1,370	+572.428%
2026-06-29	15.0000	15.2000	12.3000	12.6400	-10.036%	115	1,363	+561.788%
2026-06-26	10.8700	14.0500	10.8700	14.0500	+49.947%	76	1,280	+495.374%
2026-06-25	10.0000	10.4500	8.3000	9.3700	-18.593%	165	1,317	+792.743%
2026-06-24	13.8000	13.9000	11.5100	11.5100	-10.288%	129	1,213	+626.759%
2026-06-23	11.5500	13.5000	11.5500	12.8300	+12.544%	89	1,182	+551.988%
2026-06-22	13.4800	15.1000	11.2800	11.4000	-23.232%	110	1,201	+633.772%
2026-06-18	13.2800	14.8500	13.2000	14.8500	+3.774%	108	1,196	+463.300%
2026-06-17	17.2500	17.2900	13.9000	14.3100	-25.469%	107	1,196	+484.556%
2026-06-16	20.1000	20.4000	18.2000	19.2000	-11.724%	219	1,196	+335.677%
2026-06-15	20.0000	22.5500	20.0000	21.7500	+16.935%	80	1,092	+284.598%
2026-06-12	19.7500	19.7500	17.2000	18.6000	-5.632%	63	1,082	+349.731%
2026-06-11	19.5000	19.8000	16.9000	19.7100	-9.087%	391	1,091	+324.404%
2026-06-10	22.1500	24.5700	21.5300	21.6800	-7.745%	75	1,155	+285.839%
2026-06-09	25.5500	27.6000	22.4500	23.5000	-16.961%	400	1,155	+255.957%
2026-06-08	27.5000	28.3000	25.7500	28.3000	-5.351%	347	1,313	+195.583%
2026-06-05	34.8500	35.0800	28.9100	29.9000	-15.656%	159	1,340	+179.766%
2026-06-04	38.0000	39.6500	34.9200	35.4500	-2.743%	74	1,281	+135.966%
2026-06-03	42.9000	42.9000	34.1700	36.4500	-17.905%	334	1,266	+129.492%
2026-06-02	48.0000	50.0000	44.4000	44.4000	-22.783%	66	1,049	+88.401%
2026-06-01	59.3500	61.5000	55.5000	57.5000	+16.657%	131	1,010	+45.478%
2026-05-29	40.1900	49.2900	40.1900	49.2900	+43.912%	92	1,074	+69.710%
2026-05-28	28.8000	36.5000	27.5500	34.2500	+27.799%	137	1,093	+144.234%
2026-05-27	26.2600	28.5000	26.2600	26.8000	-6.294%	155	1,151	+212.127%
2026-05-26	28.7500	30.1000	27.4600	28.6000	-4.983%	368	1,068	+192.483%
2026-05-22	32.0000	32.5000	29.0000	30.1000	-1.794%	404	1,230	+177.907%
2026-05-21	32.2000	32.2000	29.9300	30.6500	-4.666%	45	931	+172.920%
2026-05-20	28.0000	32.1500	27.0000	32.1500	+7.167%	35	931	+160.187%
2026-05-19	38.0000	38.0000	30.0000	30.0000	-9.883%	260	820	+178.833%
2026-05-18	30.7000	33.6200	30.2500	33.2900	+1.649%	112	820	+151.277%
2026-05-15	28.4100	36.3000	28.4100	32.7500	+23.819%	175	820	+155.420%
2026-05-14	23.2500	27.9400	23.2500	26.4500	+9.979%	30	798	+216.257%
2026-05-13	22.7600	24.4000	22.7600	24.0500	-3.414%	47	786	+247.817%
2026-05-12	25.5000	25.5500	24.9000	24.9000	-7.090%	19	786	+235.944%
2026-05-11	26.2500	26.9300	25.4000	26.8000	-7.074%	109	786	+212.127%
2026-05-08	29.8500	30.5000	28.1500	28.8400	-8.734%	123	770	+190.049%
2026-05-07	33.5000	35.0500	31.3000	31.6000	+15.244%	143	741	+164.715%
2026-05-06	24.2000	29.5500	23.9400	27.4200	+3.982%	61	710	+205.069%
2026-05-05	27.0000	27.0000	25.6500	26.3700	-3.759%	44	675	+217.217%
2026-05-04	27.6100	31.7000	27.4000	27.4000	-7.930%	83	666	+205.292%
2026-05-01	29.5000	30.2000	28.1200	29.7600	+12.302%	127	611	+181.082%
2026-04-30	28.7500	28.7500	23.2100	26.5000	-28.954%	157	611	+215.660%
2026-04-29	38.1100	38.4800	35.8500	37.3000	-9.091%	79	568	+124.263%
2026-04-28	37.4500	41.0300	37.3200	41.0300	+4.936%	69	555	+103.875%
2026-04-27	36.2500	39.5500	35.5800	39.1000	+2.383%	48	565	+113.939%
2026-04-24	36.1000	38.4200	34.8000	38.1900	+12.588%	123	563	+119.036%
2026-04-23	36.4200	37.1600	33.0800	33.9200	-19.334%	218	579	+146.610%
2026-04-22	37.4000	42.5900	37.4000	42.0500	+8.713%	97	405	+98.930%
2026-04-21	33.9000	39.9500	33.9000	38.6800	+15.119%	124	362	+116.262%
2026-04-20	36.0300	36.0900	33.6000	33.6000	-7.996%	81	362	+148.958%
2026-04-17	38.9300	42.1000	35.5500	36.5200	+0.468%	384	384	+129.053%
2026-04-16	34.5000	36.9000	32.9500	36.3500	+9.719%	132	323	+130.124%
2026-04-15	24.9000	33.5500	24.9000	33.1300	+41.884%	128	265	+152.490%
2026-04-14	24.0000	24.2000	22.4500	23.3500	+21.299%	50	221	+258.244%
2026-04-13	15.0000	19.2500	15.0000	19.2500	+31.849%	23	194	+334.545%
2026-04-10	14.7600	15.0000	14.4000	14.6000	-1.351%	20	183	+472.945%
2026-04-09	13.0800	14.8500	13.0800	14.8000	+2.849%	68	177	+465.203%
2026-04-08	18.1800	18.1800	14.1500	14.3900	-2.705%	38	163	+481.306%
2026-04-07	13.3500	14.8500	13.3500	14.7900	+1.789%	46	157	+465.585%
2026-04-06	14.5300	14.5300	14.5300	14.5300	-3.455%	2	154	+475.705%
2026-04-02	14.8000	15.0500	14.6500	15.0500	+2.730%	20	157	+455.814%
2026-04-01	14.8000	15.3500	14.6500	14.6500	-4.248%	21	157	+470.990%
2026-03-31	14.5500	15.3000	14.5500	15.3000	+22.400%	11	158	+446.732%
2026-03-30	12.5000	13.3500	12.5000	12.5000	+1.215%	23	159	+569.200%
2026-03-27	12.2000	12.9000	12.1900	12.3500	-12.100%	38	159	+577.328%
2026-03-26	15.3000	15.7500	14.0500	14.0500	-7.869%	18	136	+495.374%
2026-03-25	16.9000	16.9000	15.2000	15.2500	-8.518%	7	128	+448.525%
2026-03-24	17.1900	17.2500	16.4500	16.6700	-13.627%	15	126	+401.800%
2026-03-23	20.7000	20.7000	19.3000	19.3000	-5.160%	11	123	+333.420%
2026-03-20	20.7500	21.1300	20.3500	20.3500	-8.908%	17	124	+311.057%
2026-03-19	22.4000	22.4000	22.0600	22.3400	-16.890%	4	111	+274.440%
2026-03-17	26.8800	26.8800	26.8800	26.8800	-4.342%	1	109	+211.198%
2026-03-16	27.5000	28.1000	26.8000	28.1000	-0.882%	22	109	+197.687%
2026-03-13	28.3500	28.3500	28.3500	28.3500	-8.696%	2	90	+195.062%
2026-03-12	31.3000	31.9000	31.0500	31.0500	-0.161%	26	88	+169.404%
2026-03-11	32.2500	32.2500	30.3500	31.1000	-4.308%	28	72	+168.971%
2026-03-10	32.6000	33.2400	32.5000	32.5000	-7.539%	8	59	+157.385%
2026-03-09	33.9000	35.1500	33.9000	35.1500	-4.223%	3	59	+137.980%
2026-03-06	36.7000	36.8400	36.3200	36.7000	+0.438%	8	58	+127.929%
2026-03-05	32.6500	36.5400	32.6500	36.5400	+2.698%	21	52	+128.927%
2026-03-04	32.8500	36.2500	32.8000	35.5800	+4.801%	12	33	+135.104%
2026-03-03	29.3300	33.9500	29.3300	33.9500	+13.167%	5	26	+146.392%
2026-03-02	29.3000	31.0000	29.3000	30.0000	+5.783%	18	25	+178.833%
2026-02-27	28.5000	28.5000	28.3600	28.3600	-6.711%	2	13	+194.958%
2026-02-25	29.5000	30.4000	29.0000	30.4000	+19.216%	12	7	+175.164%
2026-02-24	25.1000	25.5000	25.1000	25.5000	+4.082%	3	7	+228.039%
2026-02-23	26.0500	26.0500	24.5000	24.5000	0.000%	7	7	+241.429%