Dark

MSFT20261016C455
MSFT Oct 16 2026 455.00 Call (MSFT261016C00455000)
option OPRA

EOD

Sep 29, 2026

53.92-4.752%(-2.69)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.7500	53.9200	52.7500	53.9200	-4.752%	28	1,101	0.000%
2026-09-28	50.1100	59.1500	50.1100	56.6100	-12.096%	19	1,101	-4.752%
2026-09-25	63.4800	64.6500	60.6800	64.4000	+48.148%	18	1,099	-16.273%
2026-09-24	43.4900	43.4900	40.9800	43.4700	-10.074%	5	1,098	+24.040%
2026-09-23	46.3000	48.3400	45.6000	48.3400	+7.422%	8	1,103	+11.543%
2026-09-22	47.5400	47.5400	42.9700	45.0000	-3.908%	73	1,099	+19.822%
2026-09-21	42.5500	46.9300	42.0000	46.8300	+13.555%	20	1,148	+15.140%
2026-09-18	42.1800	42.1800	41.2400	41.2400	-8.579%	3	1,142	+30.747%
2026-09-17	43.9000	45.1100	43.9000	45.1100	+12.410%	2	1,143	+19.530%
2026-09-16	43.4500	44.1500	40.1300	40.1300	-17.258%	38	1,143	+34.363%
2026-09-15	49.2800	49.8200	48.2000	48.5000	-10.764%	16	1,116	+11.175%
2026-09-14	49.3500	56.6700	49.3300	54.3500	+20.164%	9	1,125	-0.791%
2026-09-11	46.5500	46.5500	45.2300	45.2300	+4.869%	3	1,128	+19.213%
2026-09-10	41.9000	43.1300	41.9000	43.1300	+0.070%	5	1,128	+25.017%
2026-09-09	41.7000	44.4700	41.1000	43.1000	+2.133%	18	1,129	+25.104%
2026-09-08	43.3500	44.1500	42.2000	42.2000	-15.735%	18	1,125	+27.773%
2026-09-04	51.0500	51.0500	50.0800	50.0800	-17.550%	4	1,120	+7.668%
2026-09-03	60.3000	62.8500	60.3000	60.7400	+29.814%	7	1,120	-11.228%
2026-09-02	48.3700	49.3800	46.0000	46.7900	-9.409%	16	1,121	+15.238%
2026-09-01	50.4800	52.3200	50.4800	51.6500	-13.773%	10	1,124	+4.395%
2026-08-31	59.4000	60.4000	59.4000	59.9000	-7.419%	30	1,117	-9.983%
2026-08-28	59.7600	67.0900	59.7600	64.7000	+25.509%	27	1,130	-16.662%
2026-08-27	46.2000	55.8800	45.1800	51.5500	+5.097%	13	1,122	+4.597%
2026-08-26	47.9900	49.0500	47.5000	49.0500	+16.232%	13	1,131	+9.929%
2026-08-25	42.2000	42.2000	42.2000	42.2000	-1.678%	2	1,142	+27.773%
2026-08-24	42.5000	43.7000	41.0000	42.9200	+10.818%	40	1,141	+25.629%
2026-08-21	39.7100	39.7100	38.7300	38.7300	+0.571%	2	1,144	+39.220%
2026-08-20	38.5000	38.5100	38.5000	38.5100	-4.607%	5	1,145	+40.016%
2026-08-19	40.2000	44.1400	39.6300	40.3700	+1.560%	81	1,141	+33.565%
2026-08-18	40.0600	40.7500	38.5500	39.7500	+6.855%	27	1,113	+35.648%
2026-08-17	41.8900	41.8900	37.2000	37.2000	-28.613%	11	1,111	+44.946%
2026-08-14	52.1100	52.1100	52.1100	52.1100	+6.783%	2	1,107	+3.473%
2026-08-13	54.0000	54.0000	48.8000	48.8000	+2.737%	7	1,105	+10.492%
2026-08-12	53.6800	53.6800	47.5000	47.5000	-16.373%	26	1,098	+13.516%
2026-08-11	56.2000	56.8000	55.8800	56.8000	-5.064%	7	1,096	-5.070%
2026-08-10	59.0700	65.2700	59.0700	59.8300	+4.488%	8	1,098	-9.878%
2026-08-07	58.7000	60.2000	57.2600	57.2600	+3.920%	12	1,099	-5.833%
2026-08-06	54.8300	55.8900	53.0800	55.1000	+13.914%	29	1,098	-2.142%
2026-08-05	51.5500	51.5500	47.3500	48.3700	-7.514%	66	1,098	+11.474%
2026-08-04	42.9900	57.7600	42.9900	52.3000	+7.902%	101	1,122	+3.098%
2026-08-03	41.0000	51.0500	41.0000	48.4700	+46.790%	124	1,147	+11.244%
2026-07-31	25.7000	33.1000	25.3000	33.0200	+29.237%	233	1,154	+63.295%
2026-07-30	18.0500	29.9500	18.0500	25.5500	+216.213%	911	1,101	+111.037%
2026-07-29	8.9500	10.3500	8.0800	8.0800	-7.126%	155	956	+567.327%
2026-07-28	9.5500	10.8000	8.7000	8.7000	+4.819%	24	945	+519.770%
2026-07-27	8.8500	9.3800	8.3000	8.3000	+14.483%	63	949	+549.639%
2026-07-24	8.8500	8.8500	7.2500	7.2500	-5.966%	18	924	+643.724%
2026-07-23	9.5000	9.5000	7.1200	7.7100	-23.284%	41	925	+599.351%
2026-07-22	11.1000	11.1000	9.4000	10.0500	-17.623%	103	893	+436.517%
2026-07-21	11.8500	12.2000	11.8500	12.2000	-6.513%	4	853	+341.967%
2026-07-20	10.8000	13.4000	10.8000	13.0500	+8.750%	96	853	+313.180%
2026-07-17	11.3500	12.2000	11.1500	12.0000	-11.765%	22	799	+349.333%
2026-07-16	12.0200	14.6000	12.0200	13.6000	+7.510%	70	786	+296.471%
2026-07-15	10.3000	13.3600	10.3000	12.6500	+26.500%	99	753	+326.245%
2026-07-14	8.9500	10.0000	8.9500	10.0000	-9.091%	3	705	+439.200%
2026-07-13	9.7800	11.7200	9.7800	11.0000	+9.453%	51	703	+390.182%
2026-07-10	10.2500	10.8000	9.2400	10.0500	+9.239%	16	688	+436.517%
2026-07-09	8.5000	9.2000	8.5000	9.2000	-3.158%	33	688	+486.087%
2026-07-08	9.3500	9.7900	9.3500	9.5000	-13.636%	156	687	+467.579%
2026-07-07	12.0000	13.0000	11.0000	11.0000	+0.917%	200	768	+390.182%
2026-07-06	10.0000	11.0000	10.0000	10.9000	-10.875%	47	850	+394.679%
2026-07-02	11.3000	12.5500	11.3000	12.2300	+6.812%	77	816	+340.883%
2026-07-01	10.1400	11.7500	9.8900	11.4500	+35.503%	164	816	+370.917%
2026-06-30	8.9500	8.9500	8.0000	8.4500	+4.321%	91	684	+538.107%
2026-06-29	10.1300	10.1300	8.1000	8.1000	-10.989%	187	601	+565.679%
2026-06-26	6.9700	9.1000	6.9700	9.1000	+51.667%	245	664	+492.527%
2026-06-25	6.4100	6.4600	5.6900	6.0000	-21.053%	16	471	+798.667%
2026-06-24	8.8700	8.8700	7.6000	7.6000	-8.434%	23	462	+609.474%
2026-06-23	8.3000	9.0400	8.3000	8.3000	+8.073%	66	462	+549.639%
2026-06-22	9.5500	9.5500	7.5000	7.6800	-23.200%	27	456	+602.083%
2026-06-18	9.7000	10.3000	8.9000	10.0000	+5.820%	66	466	+439.200%
2026-06-17	11.5500	11.5500	9.4500	9.4500	-26.914%	49	466	+470.582%
2026-06-16	13.5000	13.9200	12.9300	12.9300	-15.984%	18	466	+317.015%
2026-06-15	14.5000	15.3900	14.5000	15.3900	+19.026%	15	467	+250.357%
2026-06-12	12.8600	13.0500	12.2200	12.9300	-4.926%	139	456	+317.015%
2026-06-11	12.3800	13.6000	11.6000	13.6000	-8.170%	104	447	+296.471%
2026-06-10	16.2000	16.2000	14.8100	14.8100	-9.970%	10	413	+264.078%
2026-06-09	18.5900	18.5900	15.1700	16.4500	-9.015%	7	412	+227.781%
2026-06-08	19.2100	19.3500	18.0800	18.0800	-12.783%	23	410	+198.230%
2026-06-05	21.5700	21.8000	20.5500	20.7300	-17.705%	53	411	+160.106%
2026-06-04	26.8000	26.8000	25.1900	25.1900	-6.007%	25	421	+114.053%
2026-06-03	30.2000	30.2000	24.5000	26.8000	-18.665%	15	426	+101.194%
2026-06-02	36.8000	36.8000	32.9500	32.9500	-25.028%	101	420	+63.642%
2026-06-01	43.4200	45.7500	41.9500	43.9500	+23.768%	85	419	+22.685%
2026-05-29	31.1000	35.5100	30.3200	35.5100	+46.736%	131	413	+51.845%
2026-05-28	19.1500	25.2500	19.1500	24.2000	+32.967%	34	362	+122.810%
2026-05-27	18.2000	18.2500	18.2000	18.2000	-10.521%	6	366	+196.264%
2026-05-26	20.3400	20.3400	20.3400	20.3400	-4.507%	1	364	+165.093%
2026-05-22	20.1000	21.3000	20.1000	21.3000	-0.699%	11	365	+153.146%
2026-05-21	21.7000	21.7000	20.6500	21.4500	-0.325%	32	369	+151.375%
2026-05-20	20.6000	21.5200	20.6000	21.5200	+6.693%	3	369	+150.558%
2026-05-19	24.7000	24.7000	20.1700	20.1700	-8.193%	54	359	+167.328%
2026-05-18	23.1200	23.1200	21.2000	21.9700	-7.883%	19	359	+145.426%
2026-05-15	20.6500	25.5000	20.6500	23.8500	+31.987%	33	359	+126.080%
2026-05-14	15.8700	19.0500	15.8700	18.0700	+10.520%	16	376	+198.395%
2026-05-13	15.1900	16.3500	15.1600	16.3500	-12.893%	29	367	+229.786%
2026-05-12	18.7700	18.7700	18.7700	18.7700	+7.257%	1	367	+187.267%
2026-05-11	17.6300	17.8000	17.3100	17.5000	-9.561%	45	367	+208.114%
2026-05-08	19.8300	19.8300	18.7600	19.3500	-11.239%	14	384	+178.656%
2026-05-07	22.3700	23.8500	21.8000	21.8000	+19.452%	9	387	+147.339%
2026-05-06	18.0000	18.4000	18.0000	18.2500	+1.389%	4	385	+195.452%
2026-05-05	18.2500	18.2600	16.9500	18.0000	-1.478%	28	385	+199.556%
2026-05-04	21.0100	21.0100	18.2700	18.2700	-9.911%	11	376	+195.129%
2026-05-01	18.3500	20.6200	18.3500	20.2800	+14.966%	53	371	+165.878%
2026-04-30	19.4000	20.0000	14.9500	17.6400	-35.503%	84	371	+205.669%
2026-04-29	27.5400	28.1500	26.1000	27.3500	-5.199%	22	353	+97.148%
2026-04-28	27.0300	29.7000	27.0300	28.8500	+0.174%	22	343	+86.898%
2026-04-27	25.6000	28.9000	25.6000	28.8000	+4.880%	28	341	+87.222%
2026-04-24	25.7200	27.7500	25.2000	27.4600	+15.865%	38	344	+96.358%
2026-04-23	26.0000	26.1500	23.2000	23.7000	-23.548%	54	350	+127.511%
2026-04-22	28.4000	31.0000	28.4000	31.0000	+10.912%	70	338	+73.935%
2026-04-21	26.3000	28.1000	25.9600	27.9500	+15.163%	109	223	+92.916%
2026-04-20	25.5100	25.7800	23.6500	24.2700	-8.415%	5	223	+122.167%
2026-04-17	27.0500	31.0800	25.6000	26.5000	+2.317%	84	222	+103.472%
2026-04-16	23.6500	26.1900	23.6500	25.9000	+8.915%	51	174	+108.185%
2026-04-15	20.0000	23.8500	20.0000	23.7800	+50.984%	46	176	+126.745%
2026-04-14	15.7500	15.7500	15.7500	15.7500	+17.275%	1	164	+242.349%
2026-04-13	9.7000	13.4300	9.7000	13.4300	+41.368%	37	163	+301.489%
2026-04-10	9.8500	9.8500	9.5000	9.5000	+15.854%	3	151	+467.579%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-9.890%	6	150	+557.561%
2026-04-08	10.0700	10.0700	8.8700	9.1000	+0.887%	4	150	+492.527%
2026-04-07	9.0200	9.0200	9.0200	9.0200	-1.850%	1	148	+497.783%
2026-04-06	9.5000	9.5900	9.1800	9.1900	-5.744%	70	147	+486.725%
2026-04-02	7.9000	9.7500	7.9000	9.7500	+3.175%	11	144	+453.026%
2026-04-01	9.4500	9.4500	9.4500	9.4500	+0.318%	1	144	+470.582%
2026-03-31	9.2000	9.4200	8.7000	9.4200	+17.603%	30	143	+472.399%
2026-03-30	9.0500	9.0500	7.7100	8.0100	+0.125%	25	125	+573.159%
2026-03-27	7.9400	8.2700	7.6100	8.0000	-10.615%	62	122	+574.000%
2026-03-26	10.1000	10.4000	8.9500	8.9500	-12.683%	44	122	+502.458%
2026-03-25	10.3000	10.3300	9.9500	10.2500	-4.651%	24	112	+426.049%
2026-03-24	10.8500	10.8700	10.5200	10.7500	-14.343%	13	103	+401.581%
2026-03-23	13.7200	13.7200	12.5500	12.5500	-7.448%	18	106	+329.641%
2026-03-20	13.8300	14.1000	13.5600	13.5600	-11.661%	23	104	+297.640%
2026-03-19	15.2500	15.4000	15.2500	15.3500	-6.231%	33	84	+251.270%
2026-03-18	16.3700	16.3700	16.3700	16.3700	-19.755%	1	57	+229.383%
2026-03-17	20.4000	20.4000	20.4000	20.4000	+5.699%	1	56	+164.314%
2026-03-16	18.7000	19.3500	18.7000	19.3000	-12.670%	12	56	+179.378%
2026-03-12	22.5000	22.5000	22.1000	22.1000	-1.515%	7	50	+143.982%
2026-03-11	21.4500	22.4600	21.4500	22.4400	-6.694%	41	47	+140.285%
2026-03-09	25.0000	25.4000	24.0500	24.0500	-6.783%	3	6	+124.200%
2026-03-05	26.1900	26.1900	25.8000	25.8000	+5.306%	3	4	+108.992%
2026-03-04	24.5000	24.5000	24.5000	24.5000	+7.221%	1	2	+120.082%
2026-02-26	22.8500	22.8500	22.8500	22.8500	0.000%	1	1	+135.974%