Dark

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

EOD

Aug 3, 2026

59.55+40.947%(+17.30)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	49.5100	62.0800	49.5100	59.5500	+40.947%	180	2,279	0.000%
2026-07-31	32.8500	42.8000	32.6000	42.2500	+17.263%	196	2,344	+40.947%
2026-07-30	27.8000	38.3200	23.1000	36.0300	+232.074%	743	2,403	+65.279%
2026-07-29	11.0000	14.0100	10.6000	10.8500	-10.700%	190	2,656	+448.848%
2026-07-28	14.7500	14.7500	11.8100	12.1500	+6.579%	119	2,522	+390.123%
2026-07-27	11.1500	12.3400	11.1500	11.4000	+14.688%	75	2,514	+422.368%
2026-07-24	11.0500	11.1500	9.9400	9.9400	+1.429%	51	2,509	+499.095%
2026-07-23	12.2500	12.5000	9.4000	9.8000	-24.615%	179	2,494	+507.653%
2026-07-22	15.0000	15.0000	12.5500	13.0000	-16.452%	169	2,454	+358.077%
2026-07-21	16.3300	16.8000	15.4000	15.5600	-8.471%	35	2,429	+282.712%
2026-07-20	13.8600	17.6800	13.8600	17.0000	+8.974%	139	2,417	+250.294%
2026-07-17	15.0000	16.9000	14.2500	15.6000	-14.286%	124	2,376	+281.731%
2026-07-16	15.5500	19.1500	15.5500	18.2000	+12.693%	74	2,406	+227.198%
2026-07-15	14.0000	17.4900	13.4700	16.1500	+24.040%	130	2,407	+268.731%
2026-07-14	12.0800	13.3600	11.5000	13.0200	-10.515%	133	2,378	+357.373%
2026-07-13	13.5000	15.1500	12.3000	14.5500	+11.580%	45	2,319	+309.278%
2026-07-10	14.1500	14.1500	12.2000	13.0400	+4.739%	48	2,316	+356.672%
2026-07-09	10.0000	12.4500	10.0000	12.4500	+2.133%	34	2,312	+378.313%
2026-07-08	12.8500	13.0000	11.9000	12.1900	-15.052%	18	2,310	+388.515%
2026-07-07	14.6000	16.4700	14.3500	14.3500	+1.773%	408	2,307	+314.983%
2026-07-06	14.5000	14.5000	12.8500	14.1000	-8.143%	442	2,369	+322.340%
2026-07-02	14.6000	16.2000	14.0500	15.3500	+11.151%	116	2,270	+287.948%
2026-07-01	13.6500	15.1300	13.6500	13.8100	+27.870%	60	2,270	+331.209%
2026-06-30	10.8000	11.5000	9.9500	10.8000	+4.854%	885	2,290	+451.389%
2026-06-29	12.8500	13.0800	10.0500	10.3000	-14.095%	133	2,061	+478.155%
2026-06-26	9.3200	11.9900	9.1500	11.9900	+57.143%	83	2,054	+396.664%
2026-06-25	8.8000	8.8000	7.0900	7.6300	-20.933%	480	2,036	+680.472%
2026-06-24	10.1000	11.1200	9.5000	9.6500	-12.033%	180	1,935	+517.098%
2026-06-23	9.9500	11.4500	9.6300	10.9700	+11.711%	652	1,847	+442.844%
2026-06-22	12.3000	12.5000	9.8200	9.8200	-23.281%	77	1,710	+506.415%
2026-06-18	11.9500	12.8100	10.9700	12.8000	+8.475%	444	1,275	+365.234%
2026-06-17	15.0000	15.0000	11.8000	11.8000	-28.485%	133	1,275	+404.661%
2026-06-16	16.8200	17.5000	16.0000	16.5000	-11.765%	13	1,275	+260.909%
2026-06-15	18.0000	19.4000	17.7500	18.7000	+17.241%	46	1,270	+218.449%
2026-06-12	15.2000	16.6500	14.9000	15.9500	-6.176%	63	1,270	+273.354%
2026-06-11	16.1000	17.2200	14.6500	17.0000	-10.290%	229	1,256	+250.294%
2026-06-10	21.0000	21.0000	18.9500	18.9500	-8.321%	282	1,271	+214.248%
2026-06-09	22.6500	23.1000	19.1500	20.6700	-13.875%	115	1,357	+188.099%
2026-06-08	25.3000	25.6600	22.0500	24.0000	-7.975%	101	1,342	+148.125%
2026-06-05	31.0000	31.1300	25.1400	26.0800	-16.677%	57	1,331	+128.336%
2026-06-04	34.0000	34.0000	30.4400	31.3000	-2.034%	42	1,322	+90.256%
2026-06-03	37.4900	37.4900	30.1400	31.9500	-18.929%	68	1,330	+86.385%
2026-06-02	44.6000	46.0700	39.1300	39.4100	-24.502%	63	1,329	+51.104%
2026-06-01	53.0300	55.0000	48.4500	52.2000	+20.000%	311	1,329	+14.080%
2026-05-29	34.7900	43.5000	34.7900	43.5000	+44.518%	233	1,296	+36.897%
2026-05-28	24.4100	31.1900	24.4100	30.1000	+29.462%	49	1,339	+97.841%
2026-05-27	22.9800	24.4500	22.7700	23.2500	-4.282%	25	1,343	+156.129%
2026-05-26	24.6000	25.8000	23.7000	24.2900	-5.486%	44	1,341	+145.163%
2026-05-22	27.1800	27.1800	25.1000	25.7000	-3.745%	16	1,339	+131.712%
2026-05-21	29.3000	30.4800	25.8000	26.7000	-1.657%	92	1,337	+123.034%
2026-05-20	23.2000	27.1500	23.2000	27.1500	+3.232%	19	1,337	+119.337%
2026-05-19	32.3000	32.3000	26.1000	26.3000	-10.147%	53	1,339	+126.426%
2026-05-18	27.0500	29.4800	26.2100	29.2700	-1.115%	44	1,339	+103.451%
2026-05-15	24.3000	31.4900	24.3000	29.6000	+29.258%	171	1,339	+101.182%
2026-05-14	19.6000	24.0000	19.4500	22.9000	+9.308%	147	1,338	+160.044%
2026-05-13	19.3900	20.9500	19.2500	20.9500	-0.380%	42	1,316	+184.248%
2026-05-12	22.0000	22.0000	21.0300	21.0300	-6.325%	92	1,316	+183.167%
2026-05-11	22.2800	22.7500	22.0000	22.4500	-8.554%	92	1,316	+165.256%
2026-05-08	25.2600	25.9000	24.4000	24.5500	-10.857%	30	1,308	+142.566%
2026-05-07	28.0000	29.6000	26.9400	27.5400	+17.441%	52	1,310	+116.231%
2026-05-06	21.0000	24.7500	20.0000	23.4500	+3.168%	78	1,296	+153.945%
2026-05-05	23.1600	23.2400	21.6200	22.7300	-4.576%	62	1,286	+161.989%
2026-05-04	25.2800	27.0000	23.8200	23.8200	-4.337%	385	1,290	+150.000%
2026-05-01	25.9000	26.1000	24.5500	24.9000	+8.924%	28	1,220	+139.157%
2026-04-30	23.1000	24.8000	19.2800	22.8600	-30.727%	109	1,220	+160.499%
2026-04-29	33.5000	34.9400	31.6400	33.0000	-8.333%	111	1,207	+80.455%
2026-04-28	33.2900	36.3200	33.2900	36.0000	+3.746%	24	1,186	+65.417%
2026-04-27	31.0500	35.1000	31.0500	34.7000	+7.430%	49	1,186	+71.614%
2026-04-24	31.5500	32.5000	30.1000	32.3000	+8.027%	29	1,165	+84.365%
2026-04-23	30.8000	32.2000	28.5000	29.9000	-19.904%	64	1,170	+99.164%
2026-04-22	35.8200	37.7000	35.8200	37.3300	+10.281%	83	1,163	+59.523%
2026-04-21	33.5500	34.6500	32.6500	33.8500	+14.629%	39	1,163	+75.923%
2026-04-20	31.3500	32.0000	29.2800	29.5300	-8.661%	266	1,163	+101.659%
2026-04-17	33.8100	37.4400	31.3500	32.3300	+0.937%	130	940	+84.194%
2026-04-16	30.9500	32.1100	28.5500	32.0300	+17.069%	62	890	+85.919%
2026-04-15	22.8000	29.4500	22.8000	27.3600	+38.392%	590	891	+117.654%
2026-04-14	18.3500	21.0000	18.3500	19.7700	+20.182%	302	466	+201.214%
2026-04-13	12.2000	16.4500	12.2000	16.4500	+31.600%	16	390	+262.006%
2026-04-10	12.6700	12.8500	12.1800	12.5000	+4.428%	19	385	+376.400%
2026-04-09	10.7000	11.9700	10.7000	11.9700	+0.167%	54	373	+397.494%
2026-04-08	15.2500	15.2500	11.9500	11.9500	+1.702%	33	336	+398.326%
2026-04-07	11.7500	11.7500	11.7000	11.7500	-2.893%	57	328	+406.809%
2026-04-06	12.0000	12.1000	12.0000	12.1000	-3.968%	3	321	+392.149%
2026-04-02	11.4800	12.6000	11.4800	12.6000	+1.613%	6	321	+372.619%
2026-04-01	12.6900	12.7300	12.4000	12.4000	-2.131%	8	321	+380.242%
2026-03-31	12.1500	12.6700	11.4000	12.6700	+20.667%	88	315	+370.008%
2026-03-30	11.7000	11.7000	10.5000	10.5000	-0.474%	16	303	+467.143%
2026-03-27	11.0000	11.0000	10.1500	10.5500	-13.666%	53	294	+464.455%
2026-03-26	12.9000	12.9500	12.0400	12.2200	-4.680%	181	294	+387.316%
2026-03-25	13.2700	13.2700	12.8200	12.8200	-6.764%	7	302	+364.509%
2026-03-24	14.3000	14.3000	13.6800	13.7500	-15.902%	46	301	+333.091%
2026-03-23	17.2200	17.2200	16.3500	16.3500	-6.571%	134	266	+264.220%
2026-03-20	17.9500	17.9500	17.5000	17.5000	-8.616%	31	140	+240.286%
2026-03-19	20.7200	20.7200	18.8500	19.1500	-7.443%	52	171	+210.966%
2026-03-18	22.7100	22.7100	20.6900	20.6900	-9.453%	28	143	+187.820%
2026-03-17	23.1200	23.2500	22.8500	22.8500	-4.792%	18	146	+160.613%
2026-03-16	23.3500	24.1500	23.3500	24.0000	-0.826%	81	133	+148.125%
2026-03-13	26.0800	26.0800	24.2000	24.2000	-10.701%	13	76	+146.074%
2026-03-12	27.4500	27.4500	27.1000	27.1000	-0.733%	4	72	+119.742%
2026-03-11	27.3000	27.3000	27.3000	27.3000	-4.878%	3	68	+118.132%
2026-03-10	29.2000	29.2000	28.7000	28.7000	-5.778%	5	70	+107.491%
2026-03-09	30.1500	30.4600	30.1300	30.4600	-7.948%	31	67	+95.502%
2026-03-06	33.0900	33.0900	33.0900	33.0900	+1.348%	1	41	+79.964%
2026-03-05	30.8100	32.6500	30.8100	32.6500	+7.578%	8	40	+82.389%
2026-03-04	29.3000	30.3500	29.3000	30.3500	+2.154%	2	40	+96.211%
2026-03-03	25.8300	29.9700	25.8300	29.7100	+8.788%	12	39	+100.438%
2026-03-02	25.7600	27.3100	25.7600	27.3100	+9.503%	7	36	+118.052%
2026-02-27	25.3100	25.5700	24.8800	24.9400	-12.858%	20	35	+138.773%
2026-02-26	28.6100	28.6200	28.6100	28.6200	+3.696%	5	23	+108.071%
2026-02-25	25.4900	27.6000	25.2900	27.6000	+23.214%	23	1	+115.761%
2026-02-23	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	+165.848%