Dark

MSFT20261016C450
MSFT Oct 16 2026 450.00 Call (MSFT261016C00450000)
option OPRA

EOD

Sep 29, 2026

62.43+1.827%(+1.12)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	62.4700	62.9000	56.4500	62.4300	+1.827%	24	7,663	0.000%
2026-09-28	57.0500	63.5000	56.7500	61.3100	-11.848%	87	7,669	+1.827%
2026-09-25	50.3500	70.0000	50.3500	69.5500	+41.218%	114	7,611	-10.237%
2026-09-24	48.0800	49.2500	44.9300	49.2500	-6.900%	21	7,690	+26.761%
2026-09-23	56.0000	60.0300	49.5000	52.9000	+2.718%	76	7,692	+18.015%
2026-09-22	55.1000	55.1000	46.9000	51.5000	-4.982%	638	7,690	+21.223%
2026-09-21	49.8000	54.2000	46.4800	54.2000	+16.509%	85	7,788	+15.185%
2026-09-18	51.0900	51.0900	46.1500	46.5200	-7.238%	265	7,789	+34.200%
2026-09-17	50.5500	51.0300	48.4500	50.1500	+11.892%	38	7,734	+24.487%
2026-09-16	47.3000	48.9500	43.5000	44.8200	-13.775%	26	7,730	+39.290%
2026-09-15	57.8500	57.8500	51.9800	51.9800	-11.644%	58	7,728	+20.104%
2026-09-14	51.6000	63.0000	51.6000	58.8300	+16.380%	109	7,718	+6.119%
2026-09-11	49.0000	52.5000	49.0000	50.5500	+8.128%	34	7,645	+23.501%
2026-09-10	43.9800	47.7500	43.9800	46.7500	-1.309%	57	7,662	+33.540%
2026-09-09	49.0000	49.0000	47.2000	47.3700	-2.027%	5	7,664	+31.792%
2026-09-08	48.6600	48.7700	46.0000	48.3500	-12.091%	90	7,662	+29.121%
2026-09-04	58.5000	58.5000	54.6000	55.0000	-15.722%	56	7,679	+13.509%
2026-09-03	62.6900	69.3500	62.6900	65.2600	+24.685%	47	7,679	-4.337%
2026-09-02	52.4000	53.3900	50.0000	52.3400	-7.248%	17	7,676	+19.278%
2026-09-01	55.7100	61.1500	55.7100	56.4300	-11.759%	10	7,682	+10.633%
2026-08-31	62.8500	65.8200	62.8500	63.9500	-7.547%	28	7,682	-2.377%
2026-08-28	67.0500	71.5000	64.2900	69.1700	+11.835%	46	7,687	-9.744%
2026-08-27	54.4000	61.8500	54.4000	61.8500	+14.304%	83	7,684	+0.938%
2026-08-26	51.7000	54.1100	51.0000	54.1100	+10.587%	51	7,707	+15.376%
2026-08-25	47.7000	48.9300	45.6000	48.9300	+3.381%	73	7,690	+27.590%
2026-08-24	44.7000	48.5400	44.7000	47.3300	+8.680%	49	7,676	+31.904%
2026-08-21	40.7500	44.5000	40.7500	43.5500	+0.717%	72	7,655	+43.352%
2026-08-20	42.0000	43.2400	41.8000	43.2400	+0.558%	17	7,654	+44.380%
2026-08-19	42.7000	47.8200	41.9000	43.0000	+1.679%	155	7,654	+45.186%
2026-08-18	42.0800	44.3500	41.4500	42.2900	+3.576%	133	7,551	+47.624%
2026-08-17	50.8900	50.8900	40.5500	40.8300	-23.209%	107	7,653	+52.902%
2026-08-14	53.4800	55.6500	53.1700	53.1700	-4.215%	49	7,628	+17.416%
2026-08-13	58.0000	58.0000	52.8200	55.5100	+3.544%	36	7,629	+12.466%
2026-08-12	58.4000	58.4000	51.0000	53.6100	-12.673%	80	7,631	+16.452%
2026-08-11	62.8200	62.8200	60.3700	61.3900	-4.258%	21	7,634	+1.694%
2026-08-10	65.5000	71.5500	63.4400	64.1200	+5.115%	133	7,633	-2.636%
2026-08-07	64.2500	64.4400	59.8500	61.0000	+1.921%	286	7,669	+2.344%
2026-08-06	55.9500	60.1000	55.9500	59.8500	+15.118%	53	7,561	+4.311%
2026-08-05	58.7000	58.7000	49.3000	51.9900	-7.326%	380	7,570	+20.081%
2026-08-04	47.2000	60.6500	47.2000	56.1000	+7.678%	220	7,462	+11.283%
2026-08-03	42.9000	54.7000	42.7500	52.1000	+42.272%	1,415	7,853	+19.827%
2026-07-31	27.8000	36.6200	26.8000	36.6200	+30.786%	395	7,551	+70.481%
2026-07-30	22.6000	32.5000	19.8000	28.0000	+216.384%	3,832	7,520	+122.964%
2026-07-29	9.0000	11.6000	8.8000	8.8500	-7.330%	411	7,386	+605.424%
2026-07-28	9.9000	11.9700	9.3500	9.5500	+3.804%	230	7,216	+553.717%
2026-07-27	9.2500	10.4000	9.2000	9.2000	+18.557%	237	7,161	+578.587%
2026-07-24	8.9500	9.5000	7.7600	7.7600	-6.731%	108	7,134	+704.510%
2026-07-23	10.2000	10.3000	7.6000	8.3200	-25.581%	4,465	7,126	+650.361%
2026-07-22	13.5400	13.5400	10.2600	11.1800	-14.526%	227	7,554	+458.408%
2026-07-21	13.5500	14.0000	12.8000	13.0800	-6.904%	191	7,425	+377.294%
2026-07-20	11.6500	14.8000	11.2000	14.0500	+9.766%	458	7,434	+344.342%
2026-07-17	13.1800	13.9000	11.9500	12.8000	-10.301%	177	7,284	+387.734%
2026-07-16	14.5500	16.5000	12.5000	14.2700	+4.849%	422	7,246	+337.491%
2026-07-15	11.4000	14.8000	10.9800	13.6100	+25.786%	4,264	7,271	+358.707%
2026-07-14	9.8000	11.3300	9.7900	10.8200	-12.742%	288	3,685	+476.987%
2026-07-13	12.0000	13.0000	10.5000	12.4000	+11.511%	391	3,573	+403.468%
2026-07-10	11.1200	12.0000	10.2300	11.1200	+5.905%	631	3,564	+461.421%
2026-07-09	7.5000	10.5000	7.5000	10.5000	+2.941%	282	2,999	+494.571%
2026-07-08	10.7100	11.3500	9.8000	10.2000	-15.000%	138	3,006	+512.059%
2026-07-07	13.2500	14.0000	12.0000	12.0000	+0.671%	200	3,010	+420.250%
2026-07-06	11.7700	12.8000	10.6000	11.9200	-8.729%	259	3,014	+423.742%
2026-07-02	12.1300	13.7500	11.9100	13.0600	+7.667%	175	2,924	+378.025%
2026-07-01	10.5000	13.0000	9.7000	12.1300	+33.297%	455	2,924	+414.674%
2026-06-30	9.3500	9.6800	8.8000	9.1000	+1.111%	72	2,866	+586.044%
2026-06-29	10.2200	11.2000	8.9000	9.0000	-4.255%	137	2,835	+593.667%
2026-06-26	7.5000	10.5000	7.5000	9.4000	+33.333%	342	2,836	+564.149%
2026-06-25	7.5000	7.5500	6.0000	7.0500	-8.442%	462	2,798	+785.532%
2026-06-24	9.8500	10.0000	7.7000	7.7000	-15.847%	136	2,796	+710.779%
2026-06-23	9.3500	9.9000	8.5500	9.1500	+11.585%	204	2,749	+582.295%
2026-06-22	9.7500	11.0500	8.2000	8.2000	-23.650%	644	2,757	+661.341%
2026-06-18	10.5000	11.0700	9.4500	10.7400	+3.269%	965	1,911	+481.285%
2026-06-17	12.3500	12.8500	10.0500	10.4000	-26.502%	197	1,911	+500.288%
2026-06-16	15.3000	15.3000	13.4500	14.1500	-11.563%	92	1,911	+341.201%
2026-06-15	15.7700	16.8000	15.0000	16.0000	+14.041%	405	1,884	+290.188%
2026-06-12	13.1000	14.0300	12.6500	14.0300	-0.355%	280	1,789	+344.975%
2026-06-11	14.8500	14.8500	12.3000	14.0800	-12.547%	308	1,662	+343.395%
2026-06-10	16.3800	18.3500	16.0000	16.1000	-7.471%	117	1,564	+287.764%
2026-06-09	19.5400	20.6100	16.2500	17.4000	-16.306%	305	1,571	+258.793%
2026-06-08	22.0500	22.1000	19.0000	20.7900	-6.478%	189	1,625	+200.289%
2026-06-05	27.3000	27.3500	21.5000	22.2300	-17.910%	318	1,628	+180.837%
2026-06-04	29.0500	30.8100	26.1500	27.0800	-2.939%	244	1,870	+130.539%
2026-06-03	33.7100	33.7100	26.1000	27.9000	-19.666%	483	1,825	+123.763%
2026-06-02	38.7200	41.3000	34.6500	34.7300	-25.312%	394	1,771	+79.758%
2026-06-01	47.0500	49.0300	44.0000	46.5000	+23.179%	332	1,627	+34.258%
2026-05-29	29.5500	38.0000	29.5500	37.7500	+42.453%	372	1,793	+65.377%
2026-05-28	21.5500	28.0000	21.5500	26.5000	+32.170%	287	1,755	+135.585%
2026-05-27	19.4000	21.0000	19.4000	20.0500	-6.308%	287	1,788	+211.372%
2026-05-26	21.0000	22.7000	20.1500	21.4000	-3.299%	66	1,974	+191.729%
2026-05-22	24.2200	24.4000	21.3500	22.1300	-3.362%	70	1,952	+182.106%
2026-05-21	25.0000	25.0000	22.0000	22.9000	-1.080%	723	1,918	+172.620%
2026-05-20	20.5200	23.5000	20.2500	23.1500	+6.193%	144	1,918	+169.676%
2026-05-19	27.8500	29.1200	21.8000	21.8000	-10.729%	132	1,464	+186.376%
2026-05-18	22.8800	25.8000	22.6200	24.4200	-1.928%	967	1,464	+155.651%
2026-05-15	22.2000	27.5900	22.2000	24.9000	+27.366%	207	1,464	+150.723%
2026-05-14	17.0000	20.8000	16.5500	19.5500	+10.452%	87	1,256	+219.335%
2026-05-13	15.7500	17.8500	15.7500	17.7000	-1.117%	124	1,223	+252.712%
2026-05-12	18.6200	18.7200	17.8200	17.9000	-7.494%	20	1,223	+248.771%
2026-05-11	17.8000	19.4500	17.2000	19.3500	-7.637%	64	1,223	+222.636%
2026-05-08	21.0000	22.7000	20.4500	20.9500	-8.913%	181	1,218	+197.995%
2026-05-07	23.4000	25.8500	23.0000	23.0000	+16.751%	288	1,230	+171.435%
2026-05-06	17.8400	21.2000	17.8400	19.7000	+2.338%	90	1,104	+216.904%
2026-05-05	21.3100	21.4000	18.2500	19.2500	-4.324%	126	1,126	+224.312%
2026-05-04	23.0000	23.5000	19.7600	20.1200	-7.153%	275	1,115	+210.288%
2026-05-01	21.4500	22.5000	20.2500	21.6700	+10.901%	87	1,035	+188.094%
2026-04-30	21.3400	22.7000	16.5900	19.5400	-32.504%	262	1,035	+219.498%
2026-04-29	29.3000	31.2000	27.8000	28.9500	-10.093%	162	1,021	+115.648%
2026-04-28	29.5000	32.2000	29.4000	32.2000	+4.715%	72	971	+93.882%
2026-04-27	27.1500	30.8000	27.1500	30.7500	+4.343%	146	951	+103.024%
2026-04-24	27.6200	29.4700	26.5000	29.4700	+14.669%	196	889	+111.843%
2026-04-23	26.4000	28.6000	25.0000	25.7000	-22.003%	110	809	+142.918%
2026-04-22	29.0000	33.1000	28.8000	32.9500	+12.457%	163	766	+89.469%
2026-04-21	27.3800	30.4500	26.9400	29.3000	+13.566%	119	773	+113.072%
2026-04-20	26.0100	27.7500	25.5000	25.8000	-9.155%	72	773	+141.977%
2026-04-17	29.3500	33.0500	27.4400	28.4000	+3.348%	329	780	+119.824%
2026-04-16	28.0200	28.5000	24.2700	27.4800	+13.507%	81	902	+127.183%
2026-04-15	18.5500	25.5500	18.5500	24.2100	+39.058%	277	900	+157.869%
2026-04-14	16.5000	18.1500	16.3500	17.4100	+22.606%	183	874	+258.587%
2026-04-13	10.6500	14.2000	10.6000	14.2000	+33.962%	280	774	+339.648%
2026-04-10	10.5500	10.8200	10.1500	10.6000	+4.126%	47	570	+488.962%
2026-04-09	9.5000	10.3000	8.8000	10.1800	+2.518%	121	570	+513.261%
2026-04-08	11.2000	12.5500	9.8500	9.9300	-0.301%	166	482	+528.701%
2026-04-07	9.9100	9.9600	9.4500	9.9600	-2.829%	50	492	+526.807%
2026-04-06	10.6700	10.8000	10.0400	10.2500	-1.442%	80	529	+509.073%
2026-04-02	10.0000	10.6800	9.5000	10.4000	+0.971%	22	518	+500.288%
2026-04-01	10.8200	10.8200	10.1000	10.3000	-3.738%	24	518	+506.117%
2026-03-31	10.1500	10.7000	9.3500	10.7000	+24.709%	58	502	+483.458%
2026-03-30	8.8500	9.9000	8.4900	8.5800	+0.351%	22	507	+627.622%
2026-03-27	8.8000	9.0000	8.4500	8.5500	-13.374%	66	502	+630.175%
2026-03-26	10.9000	11.2000	9.8000	9.8700	-9.533%	166	465	+532.523%
2026-03-25	12.1500	12.1500	10.6600	10.9100	-6.672%	19	456	+472.227%
2026-03-24	12.8000	12.8000	11.4300	11.6900	-15.596%	73	447	+434.046%
2026-03-23	14.5400	15.0000	13.7500	13.8500	-5.590%	29	400	+350.758%
2026-03-20	15.1800	15.1800	14.5000	14.6700	-10.275%	29	398	+325.562%
2026-03-19	17.5000	17.5000	16.0700	16.3500	-7.627%	13	399	+281.835%
2026-03-18	19.4000	19.4300	17.7000	17.7000	-9.924%	30	388	+252.712%
2026-03-17	21.4000	21.7200	19.6000	19.6500	-5.072%	110	368	+217.710%
2026-03-16	20.2000	20.9900	19.8000	20.7000	+1.970%	41	299	+201.594%
2026-03-13	22.8500	22.8500	20.3000	20.3000	-13.800%	17	285	+207.537%
2026-03-12	24.2200	24.2200	23.5500	23.5500	-1.134%	14	274	+165.096%
2026-03-11	24.5400	24.6400	23.0500	23.8200	-6.771%	40	272	+162.091%
2026-03-10	25.9000	25.9000	25.0000	25.5500	-0.584%	23	249	+144.344%
2026-03-09	26.5700	27.4100	25.6000	25.7000	-9.539%	7	241	+142.918%
2026-03-06	29.2200	29.4900	28.2800	28.4100	-1.148%	121	238	+119.747%
2026-03-05	28.8000	29.1500	27.5000	28.7400	+7.439%	88	129	+117.223%
2026-03-04	25.4000	26.7500	25.3800	26.7500	+2.885%	8	95	+133.383%
2026-03-03	23.2000	26.2000	23.2000	26.0000	+9.382%	10	87	+140.115%
2026-03-02	21.5700	23.7700	21.5700	23.7700	+7.557%	4	89	+162.642%
2026-02-27	22.4000	22.4000	21.9000	22.1000	-11.812%	10	89	+182.489%
2026-02-26	24.6000	25.0600	24.6000	25.0600	+10.591%	10	85	+149.122%
2026-02-25	21.5600	22.8200	21.5600	22.6600	+20.853%	43	36	+175.508%
2026-02-24	18.7500	18.7500	18.7500	18.7500	+5.042%	1	36	+232.960%
2026-02-23	20.0000	20.3000	17.8500	17.8500	-19.158%	17	36	+249.748%
2026-02-20	22.0800	22.0800	22.0800	22.0800	-4.125%	5	25	+182.745%
2026-02-19	23.2500	23.2500	22.7100	23.0300	0.000%	21	21	+171.081%