Dark

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

EOD

Sep 28, 2026

68.43-5.873%(-4.27)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	59.3800	68.4300	59.3800	68.4300	-5.873%	85	918	0.000%
2026-09-25	73.2800	75.5000	68.4700	72.7000	+33.517%	23	869	-5.873%
2026-09-24	54.3600	54.4500	54.3600	54.4500	-5.222%	5	873	+25.675%
2026-09-23	57.2500	57.4500	55.6500	57.4500	+8.601%	6	876	+19.112%
2026-09-22	52.9000	52.9000	52.9000	52.9000	-5.112%	9	879	+29.357%
2026-09-21	51.0600	55.7500	51.0600	55.7500	+3.336%	11	879	+22.744%
2026-09-18	54.3700	54.3700	50.4800	53.9500	+2.508%	8	880	+26.840%
2026-09-16	51.7000	53.0300	51.3900	52.6300	-6.302%	8	879	+30.021%
2026-09-15	56.3000	56.3000	56.1700	56.1700	-13.076%	4	878	+21.827%
2026-09-14	56.4000	66.4300	56.4000	64.6200	+19.335%	42	876	+5.896%
2026-09-11	54.2300	54.2300	54.1500	54.1500	+5.865%	2	886	+26.371%
2026-09-10	47.9700	52.7700	47.9500	51.1500	-0.583%	10	886	+33.783%
2026-09-09	51.7800	51.7800	51.4500	51.4500	-5.161%	11	892	+33.003%
2026-09-08	54.2500	54.2500	54.2500	54.2500	-7.973%	1	893	+26.138%
2026-09-04	63.2600	63.2600	58.9500	58.9500	-15.520%	16	896	+16.081%
2026-09-03	70.0000	70.4500	69.7800	69.7800	+25.278%	6	896	-1.935%
2026-09-02	58.2800	58.2800	55.4000	55.7000	-8.689%	17	894	+22.855%
2026-09-01	61.0000	61.0000	61.0000	61.0000	-12.470%	10	902	+12.180%
2026-08-31	68.4700	70.4700	68.3300	69.6900	-6.557%	22	912	-1.808%
2026-08-28	70.1800	75.9500	69.2500	74.5800	+14.738%	220	928	-8.246%
2026-08-27	60.8500	65.0000	60.8500	65.0000	+11.187%	2	1,039	+5.277%
2026-08-26	57.8900	58.4600	55.4000	58.4600	+10.053%	55	1,038	+17.054%
2026-08-25	50.5000	53.1200	49.3000	53.1200	+2.747%	42	1,050	+28.822%
2026-08-24	50.2100	51.7200	50.2100	51.7000	+12.221%	56	1,055	+32.360%
2026-08-21	48.6000	48.6000	46.0700	46.0700	-1.749%	8	1,082	+48.535%
2026-08-20	45.6000	47.8100	45.6000	46.8900	-3.519%	39	1,083	+45.937%
2026-08-19	47.3400	51.4200	47.3400	48.6000	+0.392%	5	1,120	+40.802%
2026-08-18	46.1100	48.4100	46.1100	48.4100	+8.010%	2	1,123	+41.355%
2026-08-17	53.9800	53.9800	44.3000	44.8200	-22.147%	47	1,124	+52.677%
2026-08-14	59.5300	59.5300	57.5700	57.5700	+2.859%	36	1,124	+18.864%
2026-08-12	59.5300	59.5300	55.7800	55.9700	-14.706%	14	1,153	+22.262%
2026-08-11	65.0000	65.8800	64.5000	65.6200	-3.130%	10	1,153	+4.282%
2026-08-10	67.2100	75.9500	67.2100	67.7400	+3.975%	92	1,155	+1.019%
2026-08-07	66.7000	68.4400	64.0000	65.1500	+2.550%	59	1,216	+5.035%
2026-08-06	63.7700	64.1000	60.8400	63.5300	+10.391%	28	1,196	+7.713%
2026-08-05	55.4000	57.8100	54.9300	57.5500	-3.843%	53	1,196	+18.905%
2026-08-04	54.8000	64.7800	52.9000	59.8500	+5.556%	228	1,178	+14.336%
2026-08-03	55.0000	57.8200	50.9900	56.7000	+44.939%	299	1,248	+20.688%
2026-07-31	30.3500	39.1200	29.7400	39.1200	+26.397%	161	1,301	+74.923%
2026-07-30	24.8500	35.0000	22.2500	30.9500	+234.595%	342	1,223	+121.099%
2026-07-29	10.3500	12.7500	9.2500	9.2500	-14.352%	116	1,200	+639.784%
2026-07-28	11.9200	12.9500	10.6000	10.8000	+4.854%	148	1,170	+533.611%
2026-07-27	10.9000	11.3500	9.9000	10.3000	+11.957%	136	1,124	+564.369%
2026-07-24	9.5000	9.8000	9.2000	9.2000	+1.099%	38	1,086	+643.804%
2026-07-23	9.9000	9.9000	8.6500	9.1000	-25.410%	42	1,101	+651.978%
2026-07-22	12.6500	12.6500	11.3500	12.2000	-16.209%	115	1,110	+460.902%
2026-07-21	15.1000	15.5500	14.2500	14.5600	-5.147%	22	1,033	+369.986%
2026-07-20	13.0500	16.2200	12.7200	15.3500	+7.343%	98	1,027	+345.798%
2026-07-17	13.9900	14.5000	12.7500	14.3000	-8.685%	35	1,057	+378.531%
2026-07-16	15.2200	17.5000	14.1700	15.6600	+2.353%	20	1,065	+336.973%
2026-07-15	12.8000	15.5000	12.8000	15.3000	+26.971%	34	1,068	+347.255%
2026-07-14	11.9500	12.0500	11.6500	12.0500	-10.675%	10	1,045	+467.884%
2026-07-13	12.6000	13.8500	11.6000	13.4900	+10.393%	28	1,043	+407.265%
2026-07-10	12.7000	12.7000	11.0500	12.2200	+11.091%	19	1,049	+459.984%
2026-07-09	9.7700	11.0000	9.7700	11.0000	-3.930%	17	1,041	+522.091%
2026-07-08	11.5700	11.5700	10.9000	11.4500	-17.626%	18	1,034	+497.642%
2026-07-07	14.2200	14.6000	13.7000	13.9000	+9.020%	44	1,026	+392.302%
2026-07-06	11.7700	12.9500	11.7700	12.7500	-12.969%	13	1,031	+436.706%
2026-07-02	13.4000	14.6500	13.4000	14.6500	+10.985%	41	1,022	+367.099%
2026-07-01	10.7500	13.3800	10.7500	13.2000	+37.931%	27	1,022	+418.409%
2026-06-30	9.4800	9.8500	9.4800	9.5700	-2.047%	8	1,021	+615.047%
2026-06-29	11.0000	11.0000	9.6000	9.7700	-4.216%	12	1,015	+600.409%
2026-06-26	7.7500	10.2000	7.7500	10.2000	+41.079%	194	1,008	+570.882%
2026-06-25	7.7100	7.8200	6.5000	7.2300	-18.764%	76	973	+846.473%
2026-06-24	10.8000	10.9000	8.9000	8.9000	-13.171%	62	983	+668.876%
2026-06-23	10.0100	10.5000	9.4500	10.2500	+12.267%	149	973	+567.610%
2026-06-22	11.1500	11.4500	9.0600	9.1300	-18.844%	30	909	+649.507%
2026-06-18	11.5500	11.7000	10.2500	11.2500	-0.618%	85	841	+508.267%
2026-06-17	13.7000	14.2100	10.9900	11.3200	-25.526%	55	841	+504.505%
2026-06-16	15.3000	16.1000	14.5000	15.2000	-9.792%	55	841	+350.197%
2026-06-15	16.5000	17.7500	16.5000	16.8500	+16.207%	90	842	+306.113%
2026-06-12	16.0000	16.0000	13.9000	14.5000	-5.537%	59	831	+371.931%
2026-06-11	14.4100	15.5000	13.7100	15.3500	-11.883%	387	850	+345.798%
2026-06-10	18.5000	19.0000	17.4200	17.4200	-10.206%	32	540	+292.824%
2026-06-09	21.2500	22.0500	17.7000	19.4000	-14.537%	43	527	+252.732%
2026-06-08	23.6000	23.6000	20.5000	22.7000	-6.043%	65	528	+201.454%
2026-06-05	27.8600	27.8600	24.1600	24.1600	-16.372%	52	524	+183.237%
2026-06-04	30.5300	31.9300	28.8900	28.8900	-4.936%	30	534	+136.864%
2026-06-03	31.6300	32.0000	29.0000	30.3900	-18.960%	44	519	+125.173%
2026-06-02	42.3700	43.8200	36.7000	37.5000	-24.273%	126	517	+82.480%
2026-06-01	49.3500	51.3800	47.1500	49.5200	+29.160%	26	420	+38.187%
2026-05-29	34.5000	38.5000	34.3200	38.3400	+35.477%	116	427	+78.482%
2026-05-28	23.4500	29.8500	23.4500	28.3000	+33.302%	105	399	+141.802%
2026-05-27	21.4500	21.4500	21.2300	21.2300	-9.660%	28	415	+222.327%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-6.000%	1	411	+191.191%
2026-05-21	24.0000	25.2000	23.8800	25.0000	-1.381%	18	410	+173.720%
2026-05-20	22.1400	25.3500	21.8500	25.3500	+4.536%	19	410	+169.941%
2026-05-19	26.0800	26.0800	24.2000	24.2500	-8.800%	44	391	+182.186%
2026-05-18	27.0000	27.2500	26.5900	26.5900	-5.876%	6	391	+157.352%
2026-05-15	23.5000	29.4000	22.7500	28.2500	+34.204%	36	391	+142.230%
2026-05-14	21.4500	21.6000	21.0000	21.0500	+9.635%	35	384	+225.083%
2026-05-13	17.7300	19.3500	17.7300	19.2000	-1.538%	46	378	+256.406%
2026-05-12	19.9000	20.0000	19.5000	19.5000	-7.143%	21	378	+250.923%
2026-05-11	19.6500	21.1300	19.6500	21.0000	-7.489%	35	378	+225.857%
2026-05-08	23.4200	23.4200	22.7000	22.7000	-10.806%	15	355	+201.454%
2026-05-07	26.5000	27.1500	25.4500	25.4500	+18.593%	15	354	+168.880%
2026-05-06	19.5000	21.8500	19.2000	21.4600	+1.226%	34	345	+218.872%
2026-05-05	20.7500	21.6000	19.9500	21.2000	-5.145%	21	340	+222.783%
2026-05-04	23.8000	25.2000	22.3500	22.3500	-4.077%	16	329	+206.174%
2026-05-01	24.0000	24.0000	22.1500	23.3000	+12.127%	137	394	+193.691%
2026-04-30	22.7500	22.7500	17.9000	20.7800	-33.011%	64	394	+229.307%
2026-04-29	32.2000	32.2000	29.8000	31.0200	-5.427%	17	383	+120.600%
2026-04-28	33.1500	33.7200	32.8000	32.8000	+0.306%	13	378	+108.628%
2026-04-27	29.5400	32.9500	29.5400	32.7000	+5.484%	22	375	+109.266%
2026-04-24	29.0000	31.0000	28.8500	31.0000	+14.518%	34	360	+120.742%
2026-04-23	29.1000	30.0200	27.0700	27.0700	-21.650%	9	354	+152.789%
2026-04-22	33.2700	35.2500	33.2700	34.5500	+9.335%	20	353	+98.061%
2026-04-21	30.3800	32.6300	30.3800	31.6000	+14.286%	32	347	+116.551%
2026-04-20	29.0000	29.0000	27.0500	27.6500	-8.444%	16	335	+147.486%
2026-04-17	31.7000	35.1200	29.4500	30.2000	+1.105%	151	330	+126.589%
2026-04-16	27.0000	29.8700	26.0000	29.8700	+9.214%	7	229	+129.093%
2026-04-15	23.1100	27.4000	23.1100	27.3500	+47.043%	33	231	+150.201%
2026-04-14	19.2200	19.4900	18.2000	18.6000	+28.099%	13	222	+267.903%
2026-04-13	11.5300	14.5200	11.5300	14.5200	+28.496%	46	213	+371.281%
2026-04-10	11.0600	11.3000	11.0600	11.3000	-0.441%	5	171	+505.575%
2026-04-09	10.3600	11.3500	10.3600	11.3500	+4.320%	4	168	+502.907%
2026-04-08	12.2000	12.2000	10.8800	10.8800	+1.209%	7	168	+528.952%
2026-04-07	10.5000	10.8000	10.2000	10.7500	-1.826%	76	164	+536.558%
2026-04-06	10.9500	10.9500	10.9500	10.9500	-3.947%	1	116	+524.932%
2026-04-02	10.5500	11.4500	10.5500	11.4000	+0.885%	8	118	+500.263%
2026-04-01	12.1000	12.1000	11.3000	11.3000	-3.830%	8	118	+505.575%
2026-03-31	11.2000	11.8000	10.3000	11.7500	+10.849%	10	113	+482.383%
2026-03-30	9.4100	10.6000	9.3500	10.6000	+12.169%	5	110	+545.566%
2026-03-27	9.2700	9.9000	9.2000	9.4500	-12.500%	67	107	+624.127%
2026-03-26	11.8500	11.9000	10.8000	10.8000	-8.861%	18	95	+533.611%
2026-03-25	12.2700	12.3000	11.7500	11.8500	-8.282%	18	96	+477.468%
2026-03-24	14.2500	14.2500	12.5200	12.9200	-15.556%	26	88	+429.644%
2026-03-23	15.3000	15.3000	15.3000	15.3000	-7.831%	3	92	+347.255%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-7.263%	1	92	+312.229%
2026-03-19	17.7000	17.9000	17.7000	17.9000	-7.013%	16	91	+282.291%
2026-03-18	20.9500	20.9500	19.2500	19.2500	-10.465%	6	106	+255.481%
2026-03-17	23.7500	23.9000	21.5000	21.5000	-3.587%	53	105	+218.279%
2026-03-16	22.4000	22.4500	22.3000	22.3000	+0.450%	6	80	+206.861%
2026-03-13	23.0000	23.0000	22.2000	22.2000	-13.450%	5	76	+208.243%
2026-03-12	25.6500	25.6500	25.6500	25.6500	+0.588%	2	72	+166.784%
2026-03-11	24.7500	25.5000	24.7500	25.5000	-5.869%	28	72	+168.353%
2026-03-10	27.0900	27.0900	27.0900	27.0900	-3.936%	1	72	+152.602%
2026-03-09	28.3500	28.3500	28.2000	28.2000	-6.715%	4	71	+142.660%
2026-03-06	31.0600	31.4100	30.2300	30.2300	-1.209%	11	69	+126.365%
2026-03-05	30.4800	31.0100	30.2000	30.6000	+7.937%	54	59	+123.627%
2026-03-04	28.3500	28.3500	28.3500	28.3500	+8.704%	1	12	+141.376%
2026-03-02	25.5500	26.0800	25.5500	26.0800	+8.894%	3	11	+162.385%
2026-02-27	23.9000	23.9500	23.9000	23.9500	-6.882%	2	9	+185.720%
2026-02-26	26.2500	26.2500	25.7200	25.7200	+33.958%	3	8	+166.058%
2026-02-23	20.4100	20.4200	18.8100	19.2000	-20.166%	8	8	+256.406%
2026-02-20	24.0500	24.0500	24.0500	24.0500	0.000%	2	2	+184.532%