Dark

MSFT20261016C435
MSFT Oct 16 2026 435.00 Call (MSFT261016C00435000)
option OPRA

EOD

Sep 28, 2026

75.59-9.245%(-7.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.2800	75.5900	73.2800	75.5900	-9.245%	6	1,133	0.000%
2026-09-25	84.0600	84.0600	82.5000	83.2900	+29.533%	14	1,139	-9.245%
2026-09-24	60.8700	64.3000	60.7900	64.3000	-2.943%	3	1,147	+17.558%
2026-09-23	65.2400	66.2500	65.2400	66.2500	+1.377%	62	1,147	+14.098%
2026-09-22	62.6900	65.3500	62.6900	65.3500	-2.984%	18	1,146	+15.669%
2026-09-21	60.5000	67.3600	60.5000	67.3600	+7.159%	4	1,161	+12.218%
2026-09-18	62.8600	62.8600	62.8600	62.8600	-2.874%	1	1,165	+20.251%
2026-09-17	64.6000	64.7200	63.2800	64.7200	+14.731%	5	1,164	+16.795%
2026-09-16	57.3000	57.3000	56.4100	56.4100	-13.349%	14	1,165	+34.001%
2026-09-15	67.8500	67.8500	65.1000	65.1000	-11.417%	6	1,179	+16.114%
2026-09-14	67.8000	74.9100	67.8000	73.4900	+11.602%	103	1,184	+2.858%
2026-09-11	65.4500	65.8500	65.4500	65.8500	+9.114%	2	1,086	+14.791%
2026-09-10	59.5000	60.4500	59.5000	60.3500	-0.248%	3	1,086	+25.253%
2026-09-09	60.2500	60.5000	60.2500	60.5000	-1.014%	2	1,087	+24.942%
2026-09-08	61.1200	61.1200	61.1200	61.1200	-11.804%	10	1,089	+23.675%
2026-09-04	69.3000	69.3000	69.3000	69.3000	-16.536%	5	1,084	+9.076%
2026-09-03	78.3600	83.0300	78.3600	83.0300	+26.090%	10	1,084	-8.961%
2026-09-02	67.1400	67.1400	65.7900	65.8500	-6.263%	7	1,083	+14.791%
2026-09-01	70.4100	70.4100	70.0000	70.2500	-12.264%	3	1,082	+7.601%
2026-08-31	78.9800	80.5500	77.1000	80.0700	-4.222%	39	1,084	-5.595%
2026-08-28	80.2500	84.5000	78.9500	83.6000	+12.851%	11	1,084	-9.581%
2026-08-27	68.0000	74.0800	68.0000	74.0800	+15.067%	9	1,082	+2.038%
2026-08-26	59.3900	66.0000	59.3900	64.3800	+7.032%	16	1,090	+17.412%
2026-08-25	60.1500	60.1500	60.1500	60.1500	-1.940%	5	1,102	+25.669%
2026-08-24	57.3500	61.3400	57.3500	61.3400	+12.385%	19	1,102	+23.231%
2026-08-20	55.0100	55.4000	54.2000	54.5800	-0.673%	38	1,103	+38.494%
2026-08-19	53.7400	60.2000	53.7400	54.9500	-2.224%	17	1,097	+37.561%
2026-08-18	52.9100	56.2000	52.9100	56.2000	+3.959%	19	1,084	+34.502%
2026-08-17	56.9100	56.9100	51.9500	54.0600	-19.157%	35	1,065	+39.826%
2026-08-14	67.8100	70.3500	66.8700	66.8700	-4.974%	14	1,045	+13.040%
2026-08-13	70.3700	70.3700	70.3700	70.3700	+9.270%	1	1,041	+7.418%
2026-08-12	67.9600	67.9600	64.0000	64.4000	-11.136%	19	1,040	+17.376%
2026-08-11	74.5700	74.5700	72.4700	72.4700	-5.944%	3	1,042	+4.305%
2026-08-10	80.0000	84.1500	77.0500	77.0500	+4.659%	146	1,043	-1.895%
2026-08-07	75.4500	76.1100	72.5000	73.6200	+2.951%	144	1,155	+2.676%
2026-08-06	67.1300	71.5100	67.1300	71.5100	+11.857%	9	1,162	+5.705%
2026-08-05	71.1500	71.1500	62.9200	63.9300	-4.296%	60	1,164	+18.239%
2026-08-04	57.1200	73.1200	57.1200	66.8000	+5.280%	123	1,167	+13.159%
2026-08-03	53.7400	66.5300	53.7400	63.4500	+38.628%	1,131	1,219	+19.133%
2026-07-31	40.9200	46.1700	36.4000	45.7700	+23.703%	100	2,150	+65.152%
2026-07-30	30.5000	41.5100	27.7500	37.0000	+191.798%	188	2,130	+104.297%
2026-07-29	13.2300	15.1500	12.6800	12.6800	-8.843%	114	2,147	+496.136%
2026-07-28	13.3000	16.0000	13.3000	13.9100	+5.140%	79	2,081	+443.422%
2026-07-27	12.3300	13.5500	11.9000	13.2300	+18.336%	96	2,102	+471.353%
2026-07-24	11.5000	11.9500	11.1800	11.1800	+0.269%	117	2,109	+576.118%
2026-07-23	14.4500	14.4500	10.3000	11.1500	-23.103%	41	2,008	+577.937%
2026-07-22	15.1000	15.1000	13.6000	14.5000	-16.905%	60	2,001	+421.310%
2026-07-21	17.5000	17.5000	16.7000	17.4500	-6.082%	19	1,962	+333.181%
2026-07-20	15.6000	19.0900	15.6000	18.5800	+8.338%	45	1,963	+306.835%
2026-07-17	17.8500	17.8500	15.8900	17.1500	-7.597%	15	1,953	+340.758%
2026-07-16	18.3600	21.1000	17.5500	18.5600	+3.111%	47	1,951	+307.274%
2026-07-15	17.0000	18.8000	16.9000	18.0000	+26.316%	22	1,942	+319.944%
2026-07-14	13.7000	14.2500	13.4900	14.2500	-13.636%	12	1,951	+430.456%
2026-07-13	14.6000	16.5000	14.6000	16.5000	+20.000%	33	1,945	+358.121%
2026-07-10	15.3200	15.3200	13.6500	13.7500	+1.103%	9	1,944	+449.745%
2026-07-09	11.3000	13.6000	11.3000	13.6000	+1.873%	116	1,946	+455.809%
2026-07-08	13.7400	13.7400	13.1000	13.3500	-13.592%	21	1,962	+466.217%
2026-07-07	16.0000	17.4800	15.4500	15.4500	+3.691%	20	1,952	+389.256%
2026-07-06	15.1500	15.4000	14.4000	14.9000	-14.220%	147	1,950	+407.315%
2026-07-02	14.9000	17.3700	14.9000	17.3700	+12.427%	140	1,839	+335.176%
2026-07-01	14.1000	16.2500	14.1000	15.4500	+32.391%	219	1,839	+389.256%
2026-06-30	11.3000	12.1000	11.0500	11.6700	+1.921%	11	1,719	+547.729%
2026-06-29	14.1000	14.2500	11.4500	11.4500	-6.986%	26	1,716	+560.175%
2026-06-26	10.0000	12.3100	10.0000	12.3100	+54.648%	149	1,710	+514.054%
2026-06-25	9.4500	9.4500	7.9600	7.9600	-24.190%	14	1,691	+849.623%
2026-06-24	11.8300	12.1700	10.5000	10.5000	-7.080%	34	1,682	+619.905%
2026-06-23	12.0700	12.0700	11.3000	11.3000	+4.921%	7	1,680	+568.938%
2026-06-22	12.5700	13.2800	10.7100	10.7700	-17.786%	15	1,678	+601.857%
2026-06-18	12.4500	13.3500	12.4500	13.1000	0.000%	42	1,676	+477.023%
2026-06-17	15.7200	16.3000	13.0300	13.1000	-26.197%	45	1,676	+477.023%
2026-06-16	17.7200	18.0700	17.1800	17.7500	-11.339%	17	1,676	+325.859%
2026-06-15	19.0000	21.0500	18.9200	20.0200	+16.260%	40	1,678	+277.572%
2026-06-12	16.0000	17.6300	15.9000	17.2200	+3.986%	250	1,681	+338.966%
2026-06-11	19.0500	19.0500	15.7700	16.5600	-17.571%	154	1,659	+356.461%
2026-06-10	21.9800	21.9800	20.0000	20.0900	-7.419%	76	1,632	+276.257%
2026-06-09	24.7000	25.8000	21.7000	21.7000	-10.883%	117	1,615	+248.341%
2026-06-08	27.3500	27.3500	24.3200	24.3500	-12.536%	68	1,639	+210.431%
2026-06-05	30.3500	30.3500	27.3000	27.8400	-16.346%	8	1,628	+171.516%
2026-06-04	34.8500	37.0600	33.2800	33.2800	-3.396%	12	1,628	+127.133%
2026-06-03	40.5500	40.5500	32.3000	34.4500	-17.247%	58	1,626	+119.419%
2026-06-02	44.9000	45.2000	41.6300	41.6300	-21.453%	32	1,614	+81.576%
2026-06-01	54.9100	54.9100	53.0000	53.0000	+20.372%	18	1,607	+42.623%
2026-05-29	37.6800	44.1500	37.6800	44.0300	+38.025%	173	1,611	+71.678%
2026-05-28	27.1500	33.0000	27.1500	31.9000	+28.629%	88	1,626	+136.959%
2026-05-27	23.9000	26.4300	23.9000	24.8000	-6.627%	29	1,639	+204.798%
2026-05-26	26.6700	27.8500	25.6000	26.5600	-5.143%	10	1,624	+184.601%
2026-05-22	30.1700	30.1700	28.0000	28.0000	-1.582%	17	1,619	+169.964%
2026-05-21	31.6600	31.6600	27.6000	28.4500	-1.727%	25	1,620	+165.694%
2026-05-20	26.9400	28.9500	26.9400	28.9500	+4.891%	8	1,620	+161.105%
2026-05-19	33.4600	34.4900	27.6000	27.6000	-11.877%	36	1,610	+173.877%
2026-05-18	27.4500	32.1500	27.4500	31.3200	+2.219%	16	1,610	+141.347%
2026-05-15	26.7300	33.7400	26.6600	30.6400	+24.807%	44	1,610	+146.704%
2026-05-14	22.1000	25.3000	22.0000	24.5500	+8.389%	27	1,625	+207.902%
2026-05-13	21.6000	22.6500	21.4000	22.6500	-3.288%	16	1,617	+233.731%
2026-05-12	23.1500	23.7000	23.1500	23.4200	-5.182%	171	1,617	+222.758%
2026-05-11	24.0700	24.7000	23.6500	24.7000	-7.491%	582	1,617	+206.032%
2026-05-08	25.4000	27.5000	25.4000	26.7000	-9.029%	64	1,567	+183.109%
2026-05-07	31.7800	32.6200	29.0500	29.3500	+17.166%	96	1,563	+157.547%
2026-05-06	21.8500	26.0500	21.8500	25.0500	+0.805%	25	1,516	+201.756%
2026-05-05	25.0000	25.0500	24.1000	24.8500	-4.607%	14	1,511	+204.185%
2026-05-04	27.0800	29.0000	26.0500	26.0500	-3.160%	10	1,504	+190.173%
2026-05-01	26.7000	27.6300	25.8000	26.9000	+7.816%	24	1,512	+181.004%
2026-04-30	26.1500	27.2000	20.8700	24.9500	-27.911%	65	1,512	+202.966%
2026-04-29	36.8800	37.0200	34.6100	34.6100	-8.777%	6	1,515	+118.405%
2026-04-28	35.0000	38.0000	35.0000	37.9400	+2.818%	9	1,514	+99.236%
2026-04-27	33.5000	37.1000	33.5000	36.9000	+8.211%	7	1,508	+104.851%
2026-04-24	33.6000	34.1000	32.4000	34.1000	+8.946%	12	1,505	+121.672%
2026-04-23	33.8500	34.5000	30.9500	31.3000	-20.759%	95	1,505	+141.502%
2026-04-22	38.1100	39.8500	38.1100	39.5000	+9.509%	39	1,454	+91.367%
2026-04-21	31.9300	36.7500	31.9300	36.0700	+13.965%	81	1,442	+109.565%
2026-04-20	33.8100	33.8100	31.3000	31.6500	-5.804%	31	1,442	+138.831%
2026-04-17	36.6000	39.7500	33.6000	33.6000	+0.448%	1,304	1,449	+124.970%
2026-04-16	33.7500	34.2500	30.8000	33.4500	+7.006%	18	318	+125.979%
2026-04-15	24.9000	31.2600	24.9000	31.2600	+47.801%	116	313	+141.811%
2026-04-14	22.6500	22.6500	20.8000	21.1500	+21.134%	29	256	+257.400%
2026-04-13	13.7000	17.4600	13.7000	17.4600	+28.382%	6	246	+332.932%
2026-04-10	13.7000	13.7000	13.3000	13.6000	+3.422%	8	245	+455.809%
2026-04-09	12.1500	13.5500	12.1500	13.1500	-8.042%	19	240	+474.829%
2026-04-08	15.3800	15.3800	14.3000	14.3000	+4.762%	4	223	+428.601%
2026-04-02	12.5800	13.8500	12.5800	13.6500	+1.866%	20	211	+453.773%
2026-04-01	13.8000	14.0800	13.4000	13.4000	-0.814%	12	211	+464.104%
2026-03-31	13.7000	13.7000	12.0000	13.5100	+18.509%	7	212	+459.511%
2026-03-30	11.3000	12.7500	11.3000	11.4000	+0.441%	6	208	+563.070%
2026-03-27	11.3400	11.6500	11.0700	11.3500	-14.981%	68	207	+565.991%
2026-03-26	13.6000	13.6000	13.2500	13.3500	-6.643%	8	147	+466.217%
2026-03-25	14.8000	14.8000	14.0000	14.3000	-7.383%	27	139	+428.601%
2026-03-24	15.8300	15.9400	14.8700	15.4400	-13.258%	110	124	+389.573%
2026-03-23	18.9000	19.0300	17.7000	17.8000	-5.820%	17	79	+324.663%
2026-03-20	19.0500	19.5000	18.8500	18.9000	-10.000%	5	79	+299.947%
2026-03-19	21.4300	21.4300	20.3500	21.0000	-5.830%	39	80	+259.952%
2026-03-18	23.3500	23.3500	22.3000	22.3000	-16.008%	12	70	+238.969%
2026-03-17	26.5500	26.5500	26.5500	26.5500	+2.510%	2	59	+184.708%
2026-03-16	25.1000	25.9500	25.1000	25.9000	0.000%	20	60	+191.853%
2026-03-13	26.2700	26.2700	25.9000	25.9000	-10.843%	3	45	+191.853%
2026-03-12	29.7000	30.2000	29.0500	29.0500	+2.109%	9	47	+160.207%
2026-03-11	29.6000	29.6000	28.4000	28.4500	-9.481%	16	44	+165.694%
2026-03-09	32.9500	32.9500	31.4300	31.4300	-4.235%	13	29	+140.503%
2026-03-05	32.6000	33.3900	32.6000	32.8200	+0.306%	28	17	+130.317%
2026-03-04	32.7200	32.7200	32.7200	32.7200	0.000%	2	2	+131.021%