Dark

MSFT20261016C440
MSFT Oct 16 2026 440.00 Call (MSFT261016C00440000)
option OPRA

EOD

Sep 29, 2026

67.99-5.438%(-3.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	70.0300	70.0300	67.9900	67.9900	-5.438%	3	2,283	0.000%
2026-09-28	65.1900	73.2300	65.1900	71.9000	-7.974%	27	2,283	-5.438%
2026-09-25	73.0000	79.9100	71.6000	78.1300	+37.359%	47	2,286	-12.978%
2026-09-24	56.6000	56.8800	55.5000	56.8800	-7.497%	3	2,300	+19.532%
2026-09-23	60.3500	61.6300	60.3500	61.4900	+0.969%	61	2,302	+10.571%
2026-09-22	69.9000	69.9000	57.1000	60.9000	+1.500%	42	2,300	+11.642%
2026-09-21	59.6000	60.0000	55.8500	60.0000	+4.987%	173	2,315	+13.317%
2026-09-18	55.6300	57.2700	55.4000	57.1500	-3.836%	24	2,367	+18.968%
2026-09-17	59.5100	60.1700	58.4000	59.4300	+10.691%	17	2,366	+14.403%
2026-09-16	56.5400	58.1500	53.0900	53.6900	-9.810%	14	2,376	+26.634%
2026-09-15	64.6200	64.6200	59.5300	59.5300	-17.526%	83	2,376	+14.211%
2026-09-14	63.9000	72.1800	62.8000	72.1800	+19.741%	40	2,414	-5.805%
2026-09-11	59.4700	60.2800	59.4700	60.2800	+8.320%	3	2,398	+12.790%
2026-09-10	55.0000	55.6500	54.9000	55.6500	-0.090%	3	2,398	+22.174%
2026-09-09	54.7300	56.6300	54.4500	55.7000	-1.224%	56	2,398	+22.065%
2026-09-08	58.0000	58.0000	55.9100	56.3900	-11.029%	9	2,395	+20.571%
2026-09-04	66.6500	66.6500	63.1500	63.3800	-18.618%	3	2,396	+7.274%
2026-09-03	74.5000	77.8800	74.5000	77.8800	+29.692%	30	2,396	-12.699%
2026-09-02	61.8500	61.8500	59.1800	60.0500	-8.766%	18	2,371	+13.222%
2026-09-01	63.9000	65.8200	63.9000	65.8200	-10.412%	6	2,365	+3.297%
2026-08-31	74.3200	75.7200	72.1000	73.4700	-5.650%	48	2,367	-7.459%
2026-08-28	74.5500	81.5100	74.5500	77.8700	+12.124%	50	2,359	-12.688%
2026-08-27	62.4900	70.5500	62.4900	69.4500	+15.442%	58	2,355	-2.102%
2026-08-26	59.6700	61.0500	59.6700	60.1600	+6.856%	19	2,360	+13.015%
2026-08-25	56.7000	58.0000	56.3000	56.3000	+1.937%	13	2,356	+20.764%
2026-08-24	52.0000	56.5700	52.0000	55.2300	+4.900%	40	2,352	+23.103%
2026-08-21	50.3300	53.4200	50.3300	52.6500	+3.928%	11	2,354	+29.136%
2026-08-20	50.7800	50.9500	48.6000	50.6600	-2.577%	28	2,355	+34.208%
2026-08-19	52.0400	56.0100	51.1500	52.0000	+9.015%	19	2,340	+30.750%
2026-08-18	47.7000	47.7000	47.7000	47.7000	-2.013%	1	2,341	+42.537%
2026-08-17	58.3700	58.3700	48.2900	48.6800	-21.686%	844	2,341	+39.667%
2026-08-14	62.7800	62.7800	62.1000	62.1600	+2.405%	4	2,281	+9.379%
2026-08-13	63.7100	63.7900	60.7000	60.7000	-0.164%	15	2,280	+12.010%
2026-08-12	62.0300	62.9500	60.0000	60.8000	-12.392%	41	2,275	+11.826%
2026-08-11	69.5200	69.5200	68.6100	69.4000	-4.866%	7	2,278	-2.032%
2026-08-10	79.3700	80.3000	72.9500	72.9500	+4.889%	20	2,279	-6.799%
2026-08-07	70.9800	72.6200	67.2100	69.5500	+3.190%	251	2,277	-2.243%
2026-08-06	66.7700	68.0400	63.9700	67.4000	+12.992%	207	2,370	+0.875%
2026-08-05	63.5500	63.5500	57.5900	59.6500	-9.374%	357	2,186	+13.982%
2026-08-04	53.6000	68.7000	53.6000	65.8200	+10.529%	77	2,243	+3.297%
2026-08-03	49.5100	62.0800	49.5100	59.5500	+40.947%	180	2,279	+14.173%
2026-07-31	32.8500	42.8000	32.6000	42.2500	+17.263%	196	2,344	+60.923%
2026-07-30	27.8000	38.3200	23.1000	36.0300	+232.074%	743	2,403	+88.704%
2026-07-29	11.0000	14.0100	10.6000	10.8500	-10.700%	190	2,656	+526.636%
2026-07-28	14.7500	14.7500	11.8100	12.1500	+6.579%	119	2,522	+459.588%
2026-07-27	11.1500	12.3400	11.1500	11.4000	+14.688%	75	2,514	+496.404%
2026-07-24	11.0500	11.1500	9.9400	9.9400	+1.429%	51	2,509	+584.004%
2026-07-23	12.2500	12.5000	9.4000	9.8000	-24.615%	179	2,494	+593.776%
2026-07-22	15.0000	15.0000	12.5500	13.0000	-16.452%	169	2,454	+423.000%
2026-07-21	16.3300	16.8000	15.4000	15.5600	-8.471%	35	2,429	+336.954%
2026-07-20	13.8600	17.6800	13.8600	17.0000	+8.974%	139	2,417	+299.941%
2026-07-17	15.0000	16.9000	14.2500	15.6000	-14.286%	124	2,376	+335.833%
2026-07-16	15.5500	19.1500	15.5500	18.2000	+12.693%	74	2,406	+273.571%
2026-07-15	14.0000	17.4900	13.4700	16.1500	+24.040%	130	2,407	+320.991%
2026-07-14	12.0800	13.3600	11.5000	13.0200	-10.515%	133	2,378	+422.197%
2026-07-13	13.5000	15.1500	12.3000	14.5500	+11.580%	45	2,319	+367.285%
2026-07-10	14.1500	14.1500	12.2000	13.0400	+4.739%	48	2,316	+421.396%
2026-07-09	10.0000	12.4500	10.0000	12.4500	+2.133%	34	2,312	+446.104%
2026-07-08	12.8500	13.0000	11.9000	12.1900	-15.052%	18	2,310	+457.752%
2026-07-07	14.6000	16.4700	14.3500	14.3500	+1.773%	408	2,307	+373.798%
2026-07-06	14.5000	14.5000	12.8500	14.1000	-8.143%	442	2,369	+382.199%
2026-07-02	14.6000	16.2000	14.0500	15.3500	+11.151%	116	2,270	+342.932%
2026-07-01	13.6500	15.1300	13.6500	13.8100	+27.870%	60	2,270	+392.324%
2026-06-30	10.8000	11.5000	9.9500	10.8000	+4.854%	885	2,290	+529.537%
2026-06-29	12.8500	13.0800	10.0500	10.3000	-14.095%	133	2,061	+560.097%
2026-06-26	9.3200	11.9900	9.1500	11.9900	+57.143%	83	2,054	+467.056%
2026-06-25	8.8000	8.8000	7.0900	7.6300	-20.933%	480	2,036	+791.088%
2026-06-24	10.1000	11.1200	9.5000	9.6500	-12.033%	180	1,935	+604.560%
2026-06-23	9.9500	11.4500	9.6300	10.9700	+11.711%	652	1,847	+519.781%
2026-06-22	12.3000	12.5000	9.8200	9.8200	-23.281%	77	1,710	+592.363%
2026-06-18	11.9500	12.8100	10.9700	12.8000	+8.475%	444	1,275	+431.172%
2026-06-17	15.0000	15.0000	11.8000	11.8000	-28.485%	133	1,275	+476.186%
2026-06-16	16.8200	17.5000	16.0000	16.5000	-11.765%	13	1,275	+312.061%
2026-06-15	18.0000	19.4000	17.7500	18.7000	+17.241%	46	1,270	+263.583%
2026-06-12	15.2000	16.6500	14.9000	15.9500	-6.176%	63	1,270	+326.270%
2026-06-11	16.1000	17.2200	14.6500	17.0000	-10.290%	229	1,256	+299.941%
2026-06-10	21.0000	21.0000	18.9500	18.9500	-8.321%	282	1,271	+258.786%
2026-06-09	22.6500	23.1000	19.1500	20.6700	-13.875%	115	1,357	+228.931%
2026-06-08	25.3000	25.6600	22.0500	24.0000	-7.975%	101	1,342	+183.292%
2026-06-05	31.0000	31.1300	25.1400	26.0800	-16.677%	57	1,331	+160.698%
2026-06-04	34.0000	34.0000	30.4400	31.3000	-2.034%	42	1,322	+117.220%
2026-06-03	37.4900	37.4900	30.1400	31.9500	-18.929%	68	1,330	+112.801%
2026-06-02	44.6000	46.0700	39.1300	39.4100	-24.502%	63	1,329	+72.520%
2026-06-01	53.0300	55.0000	48.4500	52.2000	+20.000%	311	1,329	+30.249%
2026-05-29	34.7900	43.5000	34.7900	43.5000	+44.518%	233	1,296	+56.299%
2026-05-28	24.4100	31.1900	24.4100	30.1000	+29.462%	49	1,339	+125.880%
2026-05-27	22.9800	24.4500	22.7700	23.2500	-4.282%	25	1,343	+192.430%
2026-05-26	24.6000	25.8000	23.7000	24.2900	-5.486%	44	1,341	+179.909%
2026-05-22	27.1800	27.1800	25.1000	25.7000	-3.745%	16	1,339	+164.553%
2026-05-21	29.3000	30.4800	25.8000	26.7000	-1.657%	92	1,337	+154.644%
2026-05-20	23.2000	27.1500	23.2000	27.1500	+3.232%	19	1,337	+150.424%
2026-05-19	32.3000	32.3000	26.1000	26.3000	-10.147%	53	1,339	+158.517%
2026-05-18	27.0500	29.4800	26.2100	29.2700	-1.115%	44	1,339	+132.286%
2026-05-15	24.3000	31.4900	24.3000	29.6000	+29.258%	171	1,339	+129.696%
2026-05-14	19.6000	24.0000	19.4500	22.9000	+9.308%	147	1,338	+196.900%
2026-05-13	19.3900	20.9500	19.2500	20.9500	-0.380%	42	1,316	+224.535%
2026-05-12	22.0000	22.0000	21.0300	21.0300	-6.325%	92	1,316	+223.300%
2026-05-11	22.2800	22.7500	22.0000	22.4500	-8.554%	92	1,316	+202.851%
2026-05-08	25.2600	25.9000	24.4000	24.5500	-10.857%	30	1,308	+176.945%
2026-05-07	28.0000	29.6000	26.9400	27.5400	+17.441%	52	1,310	+146.877%
2026-05-06	21.0000	24.7500	20.0000	23.4500	+3.168%	78	1,296	+189.936%
2026-05-05	23.1600	23.2400	21.6200	22.7300	-4.576%	62	1,286	+199.120%
2026-05-04	25.2800	27.0000	23.8200	23.8200	-4.337%	385	1,290	+185.432%
2026-05-01	25.9000	26.1000	24.5500	24.9000	+8.924%	28	1,220	+173.052%
2026-04-30	23.1000	24.8000	19.2800	22.8600	-30.727%	109	1,220	+197.419%
2026-04-29	33.5000	34.9400	31.6400	33.0000	-8.333%	111	1,207	+106.030%
2026-04-28	33.2900	36.3200	33.2900	36.0000	+3.746%	24	1,186	+88.861%
2026-04-27	31.0500	35.1000	31.0500	34.7000	+7.430%	49	1,186	+95.937%
2026-04-24	31.5500	32.5000	30.1000	32.3000	+8.027%	29	1,165	+110.495%
2026-04-23	30.8000	32.2000	28.5000	29.9000	-19.904%	64	1,170	+127.391%
2026-04-22	35.8200	37.7000	35.8200	37.3300	+10.281%	83	1,163	+82.132%
2026-04-21	33.5500	34.6500	32.6500	33.8500	+14.629%	39	1,163	+100.857%
2026-04-20	31.3500	32.0000	29.2800	29.5300	-8.661%	266	1,163	+130.240%
2026-04-17	33.8100	37.4400	31.3500	32.3300	+0.937%	130	940	+110.300%
2026-04-16	30.9500	32.1100	28.5500	32.0300	+17.069%	62	890	+112.270%
2026-04-15	22.8000	29.4500	22.8000	27.3600	+38.392%	590	891	+148.501%
2026-04-14	18.3500	21.0000	18.3500	19.7700	+20.182%	302	466	+243.905%
2026-04-13	12.2000	16.4500	12.2000	16.4500	+31.600%	16	390	+313.313%
2026-04-10	12.6700	12.8500	12.1800	12.5000	+4.428%	19	385	+443.920%
2026-04-09	10.7000	11.9700	10.7000	11.9700	+0.167%	54	373	+468.003%
2026-04-08	15.2500	15.2500	11.9500	11.9500	+1.702%	33	336	+468.954%
2026-04-07	11.7500	11.7500	11.7000	11.7500	-2.893%	57	328	+478.638%
2026-04-06	12.0000	12.1000	12.0000	12.1000	-3.968%	3	321	+461.901%
2026-04-02	11.4800	12.6000	11.4800	12.6000	+1.613%	6	321	+439.603%
2026-04-01	12.6900	12.7300	12.4000	12.4000	-2.131%	8	321	+448.306%
2026-03-31	12.1500	12.6700	11.4000	12.6700	+20.667%	88	315	+436.622%
2026-03-30	11.7000	11.7000	10.5000	10.5000	-0.474%	16	303	+547.524%
2026-03-27	11.0000	11.0000	10.1500	10.5500	-13.666%	53	294	+544.455%
2026-03-26	12.9000	12.9500	12.0400	12.2200	-4.680%	181	294	+456.383%
2026-03-25	13.2700	13.2700	12.8200	12.8200	-6.764%	7	302	+430.343%
2026-03-24	14.3000	14.3000	13.6800	13.7500	-15.902%	46	301	+394.473%
2026-03-23	17.2200	17.2200	16.3500	16.3500	-6.571%	134	266	+315.841%
2026-03-20	17.9500	17.9500	17.5000	17.5000	-8.616%	31	140	+288.514%
2026-03-19	20.7200	20.7200	18.8500	19.1500	-7.443%	52	171	+255.039%
2026-03-18	22.7100	22.7100	20.6900	20.6900	-9.453%	28	143	+228.613%
2026-03-17	23.1200	23.2500	22.8500	22.8500	-4.792%	18	146	+197.549%
2026-03-16	23.3500	24.1500	23.3500	24.0000	-0.826%	81	133	+183.292%
2026-03-13	26.0800	26.0800	24.2000	24.2000	-10.701%	13	76	+180.950%
2026-03-12	27.4500	27.4500	27.1000	27.1000	-0.733%	4	72	+150.886%
2026-03-11	27.3000	27.3000	27.3000	27.3000	-4.878%	3	68	+149.048%
2026-03-10	29.2000	29.2000	28.7000	28.7000	-5.778%	5	70	+136.899%
2026-03-09	30.1500	30.4600	30.1300	30.4600	-7.948%	31	67	+123.211%
2026-03-06	33.0900	33.0900	33.0900	33.0900	+1.348%	1	41	+105.470%
2026-03-05	30.8100	32.6500	30.8100	32.6500	+7.578%	8	40	+108.239%
2026-03-04	29.3000	30.3500	29.3000	30.3500	+2.154%	2	40	+124.020%
2026-03-03	25.8300	29.9700	25.8300	29.7100	+8.788%	12	39	+128.846%
2026-03-02	25.7600	27.3100	25.7600	27.3100	+9.503%	7	36	+148.956%
2026-02-27	25.3100	25.5700	24.8800	24.9400	-12.858%	20	35	+172.614%
2026-02-26	28.6100	28.6200	28.6100	28.6200	+3.696%	5	23	+137.561%
2026-02-25	25.4900	27.6000	25.2900	27.6000	+23.214%	23	1	+146.341%
2026-02-23	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	+203.527%