Dark

MSFT20261016C445
MSFT Oct 16 2026 445.00 Call (MSFT261016C00445000)
option OPRA

EOD

Aug 3, 2026

56.70+44.939%(+17.58)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	55.0000	57.8200	50.9900	56.7000	+44.939%	299	1,248	0.000%
2026-07-31	30.3500	39.1200	29.7400	39.1200	+26.397%	161	1,301	+44.939%
2026-07-30	24.8500	35.0000	22.2500	30.9500	+234.595%	342	1,223	+83.199%
2026-07-29	10.3500	12.7500	9.2500	9.2500	-14.352%	116	1,200	+512.973%
2026-07-28	11.9200	12.9500	10.6000	10.8000	+4.854%	148	1,170	+425.000%
2026-07-27	10.9000	11.3500	9.9000	10.3000	+11.957%	136	1,124	+450.485%
2026-07-24	9.5000	9.8000	9.2000	9.2000	+1.099%	38	1,086	+516.304%
2026-07-23	9.9000	9.9000	8.6500	9.1000	-25.410%	42	1,101	+523.077%
2026-07-22	12.6500	12.6500	11.3500	12.2000	-16.209%	115	1,110	+364.754%
2026-07-21	15.1000	15.5500	14.2500	14.5600	-5.147%	22	1,033	+289.423%
2026-07-20	13.0500	16.2200	12.7200	15.3500	+7.343%	98	1,027	+269.381%
2026-07-17	13.9900	14.5000	12.7500	14.3000	-8.685%	35	1,057	+296.503%
2026-07-16	15.2200	17.5000	14.1700	15.6600	+2.353%	20	1,065	+262.069%
2026-07-15	12.8000	15.5000	12.8000	15.3000	+26.971%	34	1,068	+270.588%
2026-07-14	11.9500	12.0500	11.6500	12.0500	-10.675%	10	1,045	+370.539%
2026-07-13	12.6000	13.8500	11.6000	13.4900	+10.393%	28	1,043	+320.311%
2026-07-10	12.7000	12.7000	11.0500	12.2200	+11.091%	19	1,049	+363.993%
2026-07-09	9.7700	11.0000	9.7700	11.0000	-3.930%	17	1,041	+415.455%
2026-07-08	11.5700	11.5700	10.9000	11.4500	-17.626%	18	1,034	+395.197%
2026-07-07	14.2200	14.6000	13.7000	13.9000	+9.020%	44	1,026	+307.914%
2026-07-06	11.7700	12.9500	11.7700	12.7500	-12.969%	13	1,031	+344.706%
2026-07-02	13.4000	14.6500	13.4000	14.6500	+10.985%	41	1,022	+287.031%
2026-07-01	10.7500	13.3800	10.7500	13.2000	+37.931%	27	1,022	+329.545%
2026-06-30	9.4800	9.8500	9.4800	9.5700	-2.047%	8	1,021	+492.476%
2026-06-29	11.0000	11.0000	9.6000	9.7700	-4.216%	12	1,015	+480.348%
2026-06-26	7.7500	10.2000	7.7500	10.2000	+41.079%	194	1,008	+455.882%
2026-06-25	7.7100	7.8200	6.5000	7.2300	-18.764%	76	973	+684.232%
2026-06-24	10.8000	10.9000	8.9000	8.9000	-13.171%	62	983	+537.079%
2026-06-23	10.0100	10.5000	9.4500	10.2500	+12.267%	149	973	+453.171%
2026-06-22	11.1500	11.4500	9.0600	9.1300	-18.844%	30	909	+521.030%
2026-06-18	11.5500	11.7000	10.2500	11.2500	-0.618%	85	841	+404.000%
2026-06-17	13.7000	14.2100	10.9900	11.3200	-25.526%	55	841	+400.883%
2026-06-16	15.3000	16.1000	14.5000	15.2000	-9.792%	55	841	+273.026%
2026-06-15	16.5000	17.7500	16.5000	16.8500	+16.207%	90	842	+236.499%
2026-06-12	16.0000	16.0000	13.9000	14.5000	-5.537%	59	831	+291.034%
2026-06-11	14.4100	15.5000	13.7100	15.3500	-11.883%	387	850	+269.381%
2026-06-10	18.5000	19.0000	17.4200	17.4200	-10.206%	32	540	+225.488%
2026-06-09	21.2500	22.0500	17.7000	19.4000	-14.537%	43	527	+192.268%
2026-06-08	23.6000	23.6000	20.5000	22.7000	-6.043%	65	528	+149.780%
2026-06-05	27.8600	27.8600	24.1600	24.1600	-16.372%	52	524	+134.685%
2026-06-04	30.5300	31.9300	28.8900	28.8900	-4.936%	30	534	+96.262%
2026-06-03	31.6300	32.0000	29.0000	30.3900	-18.960%	44	519	+86.575%
2026-06-02	42.3700	43.8200	36.7000	37.5000	-24.273%	126	517	+51.200%
2026-06-01	49.3500	51.3800	47.1500	49.5200	+29.160%	26	420	+14.499%
2026-05-29	34.5000	38.5000	34.3200	38.3400	+35.477%	116	427	+47.887%
2026-05-28	23.4500	29.8500	23.4500	28.3000	+33.302%	105	399	+100.353%
2026-05-27	21.4500	21.4500	21.2300	21.2300	-9.660%	28	415	+167.075%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-6.000%	1	411	+141.277%
2026-05-21	24.0000	25.2000	23.8800	25.0000	-1.381%	18	410	+126.800%
2026-05-20	22.1400	25.3500	21.8500	25.3500	+4.536%	19	410	+123.669%
2026-05-19	26.0800	26.0800	24.2000	24.2500	-8.800%	44	391	+133.814%
2026-05-18	27.0000	27.2500	26.5900	26.5900	-5.876%	6	391	+113.238%
2026-05-15	23.5000	29.4000	22.7500	28.2500	+34.204%	36	391	+100.708%
2026-05-14	21.4500	21.6000	21.0000	21.0500	+9.635%	35	384	+169.359%
2026-05-13	17.7300	19.3500	17.7300	19.2000	-1.538%	46	378	+195.313%
2026-05-12	19.9000	20.0000	19.5000	19.5000	-7.143%	21	378	+190.769%
2026-05-11	19.6500	21.1300	19.6500	21.0000	-7.489%	35	378	+170.000%
2026-05-08	23.4200	23.4200	22.7000	22.7000	-10.806%	15	355	+149.780%
2026-05-07	26.5000	27.1500	25.4500	25.4500	+18.593%	15	354	+122.790%
2026-05-06	19.5000	21.8500	19.2000	21.4600	+1.226%	34	345	+164.212%
2026-05-05	20.7500	21.6000	19.9500	21.2000	-5.145%	21	340	+167.453%
2026-05-04	23.8000	25.2000	22.3500	22.3500	-4.077%	16	329	+153.691%
2026-05-01	24.0000	24.0000	22.1500	23.3000	+12.127%	137	394	+143.348%
2026-04-30	22.7500	22.7500	17.9000	20.7800	-33.011%	64	394	+172.859%
2026-04-29	32.2000	32.2000	29.8000	31.0200	-5.427%	17	383	+82.785%
2026-04-28	33.1500	33.7200	32.8000	32.8000	+0.306%	13	378	+72.866%
2026-04-27	29.5400	32.9500	29.5400	32.7000	+5.484%	22	375	+73.394%
2026-04-24	29.0000	31.0000	28.8500	31.0000	+14.518%	34	360	+82.903%
2026-04-23	29.1000	30.0200	27.0700	27.0700	-21.650%	9	354	+109.457%
2026-04-22	33.2700	35.2500	33.2700	34.5500	+9.335%	20	353	+64.110%
2026-04-21	30.3800	32.6300	30.3800	31.6000	+14.286%	32	347	+79.430%
2026-04-20	29.0000	29.0000	27.0500	27.6500	-8.444%	16	335	+105.063%
2026-04-17	31.7000	35.1200	29.4500	30.2000	+1.105%	151	330	+87.748%
2026-04-16	27.0000	29.8700	26.0000	29.8700	+9.214%	7	229	+89.823%
2026-04-15	23.1100	27.4000	23.1100	27.3500	+47.043%	33	231	+107.313%
2026-04-14	19.2200	19.4900	18.2000	18.6000	+28.099%	13	222	+204.839%
2026-04-13	11.5300	14.5200	11.5300	14.5200	+28.496%	46	213	+290.496%
2026-04-10	11.0600	11.3000	11.0600	11.3000	-0.441%	5	171	+401.770%
2026-04-09	10.3600	11.3500	10.3600	11.3500	+4.320%	4	168	+399.559%
2026-04-08	12.2000	12.2000	10.8800	10.8800	+1.209%	7	168	+421.140%
2026-04-07	10.5000	10.8000	10.2000	10.7500	-1.826%	76	164	+427.442%
2026-04-06	10.9500	10.9500	10.9500	10.9500	-3.947%	1	116	+417.808%
2026-04-02	10.5500	11.4500	10.5500	11.4000	+0.885%	8	118	+397.368%
2026-04-01	12.1000	12.1000	11.3000	11.3000	-3.830%	8	118	+401.770%
2026-03-31	11.2000	11.8000	10.3000	11.7500	+10.849%	10	113	+382.553%
2026-03-30	9.4100	10.6000	9.3500	10.6000	+12.169%	5	110	+434.906%
2026-03-27	9.2700	9.9000	9.2000	9.4500	-12.500%	67	107	+500.000%
2026-03-26	11.8500	11.9000	10.8000	10.8000	-8.861%	18	95	+425.000%
2026-03-25	12.2700	12.3000	11.7500	11.8500	-8.282%	18	96	+378.481%
2026-03-24	14.2500	14.2500	12.5200	12.9200	-15.556%	26	88	+338.854%
2026-03-23	15.3000	15.3000	15.3000	15.3000	-7.831%	3	92	+270.588%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-7.263%	1	92	+241.566%
2026-03-19	17.7000	17.9000	17.7000	17.9000	-7.013%	16	91	+216.760%
2026-03-18	20.9500	20.9500	19.2500	19.2500	-10.465%	6	106	+194.545%
2026-03-17	23.7500	23.9000	21.5000	21.5000	-3.587%	53	105	+163.721%
2026-03-16	22.4000	22.4500	22.3000	22.3000	+0.450%	6	80	+154.260%
2026-03-13	23.0000	23.0000	22.2000	22.2000	-13.450%	5	76	+155.405%
2026-03-12	25.6500	25.6500	25.6500	25.6500	+0.588%	2	72	+121.053%
2026-03-11	24.7500	25.5000	24.7500	25.5000	-5.869%	28	72	+122.353%
2026-03-10	27.0900	27.0900	27.0900	27.0900	-3.936%	1	72	+109.302%
2026-03-09	28.3500	28.3500	28.2000	28.2000	-6.715%	4	71	+101.064%
2026-03-06	31.0600	31.4100	30.2300	30.2300	-1.209%	11	69	+87.562%
2026-03-05	30.4800	31.0100	30.2000	30.6000	+7.937%	54	59	+85.294%
2026-03-04	28.3500	28.3500	28.3500	28.3500	+8.704%	1	12	+100.000%
2026-03-02	25.5500	26.0800	25.5500	26.0800	+8.894%	3	11	+117.408%
2026-02-27	23.9000	23.9500	23.9000	23.9500	-6.882%	2	9	+136.743%
2026-02-26	26.2500	26.2500	25.7200	25.7200	+33.958%	3	8	+120.451%
2026-02-23	20.4100	20.4200	18.8100	19.2000	-20.166%	8	8	+195.313%
2026-02-20	24.0500	24.0500	24.0500	24.0500	0.000%	2	2	+135.759%