Dark

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

EOD

Aug 3, 2026

48.47+46.790%(+15.45)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	41.0000	51.0500	41.0000	48.4700	+46.790%	124	1,147	0.000%
2026-07-31	25.7000	33.1000	25.3000	33.0200	+29.237%	233	1,154	+46.790%
2026-07-30	18.0500	29.9500	18.0500	25.5500	+216.213%	911	1,101	+89.706%
2026-07-29	8.9500	10.3500	8.0800	8.0800	-7.126%	155	956	+499.876%
2026-07-28	9.5500	10.8000	8.7000	8.7000	+4.819%	24	945	+457.126%
2026-07-27	8.8500	9.3800	8.3000	8.3000	+14.483%	63	949	+483.976%
2026-07-24	8.8500	8.8500	7.2500	7.2500	-5.966%	18	924	+568.552%
2026-07-23	9.5000	9.5000	7.1200	7.7100	-23.284%	41	925	+528.664%
2026-07-22	11.1000	11.1000	9.4000	10.0500	-17.623%	103	893	+382.289%
2026-07-21	11.8500	12.2000	11.8500	12.2000	-6.513%	4	853	+297.295%
2026-07-20	10.8000	13.4000	10.8000	13.0500	+8.750%	96	853	+271.418%
2026-07-17	11.3500	12.2000	11.1500	12.0000	-11.765%	22	799	+303.917%
2026-07-16	12.0200	14.6000	12.0200	13.6000	+7.510%	70	786	+256.397%
2026-07-15	10.3000	13.3600	10.3000	12.6500	+26.500%	99	753	+283.162%
2026-07-14	8.9500	10.0000	8.9500	10.0000	-9.091%	3	705	+384.700%
2026-07-13	9.7800	11.7200	9.7800	11.0000	+9.453%	51	703	+340.636%
2026-07-10	10.2500	10.8000	9.2400	10.0500	+9.239%	16	688	+382.289%
2026-07-09	8.5000	9.2000	8.5000	9.2000	-3.158%	33	688	+426.848%
2026-07-08	9.3500	9.7900	9.3500	9.5000	-13.636%	156	687	+410.211%
2026-07-07	12.0000	13.0000	11.0000	11.0000	+0.917%	200	768	+340.636%
2026-07-06	10.0000	11.0000	10.0000	10.9000	-10.875%	47	850	+344.679%
2026-07-02	11.3000	12.5500	11.3000	12.2300	+6.812%	77	816	+296.321%
2026-07-01	10.1400	11.7500	9.8900	11.4500	+35.503%	164	816	+323.319%
2026-06-30	8.9500	8.9500	8.0000	8.4500	+4.321%	91	684	+473.609%
2026-06-29	10.1300	10.1300	8.1000	8.1000	-10.989%	187	601	+498.395%
2026-06-26	6.9700	9.1000	6.9700	9.1000	+51.667%	245	664	+432.637%
2026-06-25	6.4100	6.4600	5.6900	6.0000	-21.053%	16	471	+707.833%
2026-06-24	8.8700	8.8700	7.6000	7.6000	-8.434%	23	462	+537.763%
2026-06-23	8.3000	9.0400	8.3000	8.3000	+8.073%	66	462	+483.976%
2026-06-22	9.5500	9.5500	7.5000	7.6800	-23.200%	27	456	+531.120%
2026-06-18	9.7000	10.3000	8.9000	10.0000	+5.820%	66	466	+384.700%
2026-06-17	11.5500	11.5500	9.4500	9.4500	-26.914%	49	466	+412.910%
2026-06-16	13.5000	13.9200	12.9300	12.9300	-15.984%	18	466	+274.865%
2026-06-15	14.5000	15.3900	14.5000	15.3900	+19.026%	15	467	+214.945%
2026-06-12	12.8600	13.0500	12.2200	12.9300	-4.926%	139	456	+274.865%
2026-06-11	12.3800	13.6000	11.6000	13.6000	-8.170%	104	447	+256.397%
2026-06-10	16.2000	16.2000	14.8100	14.8100	-9.970%	10	413	+227.279%
2026-06-09	18.5900	18.5900	15.1700	16.4500	-9.015%	7	412	+194.650%
2026-06-08	19.2100	19.3500	18.0800	18.0800	-12.783%	23	410	+168.086%
2026-06-05	21.5700	21.8000	20.5500	20.7300	-17.705%	53	411	+133.816%
2026-06-04	26.8000	26.8000	25.1900	25.1900	-6.007%	25	421	+92.418%
2026-06-03	30.2000	30.2000	24.5000	26.8000	-18.665%	15	426	+80.858%
2026-06-02	36.8000	36.8000	32.9500	32.9500	-25.028%	101	420	+47.102%
2026-06-01	43.4200	45.7500	41.9500	43.9500	+23.768%	85	419	+10.284%
2026-05-29	31.1000	35.5100	30.3200	35.5100	+46.736%	131	413	+36.497%
2026-05-28	19.1500	25.2500	19.1500	24.2000	+32.967%	34	362	+100.289%
2026-05-27	18.2000	18.2500	18.2000	18.2000	-10.521%	6	366	+166.319%
2026-05-26	20.3400	20.3400	20.3400	20.3400	-4.507%	1	364	+138.299%
2026-05-22	20.1000	21.3000	20.1000	21.3000	-0.699%	11	365	+127.559%
2026-05-21	21.7000	21.7000	20.6500	21.4500	-0.325%	32	369	+125.967%
2026-05-20	20.6000	21.5200	20.6000	21.5200	+6.693%	3	369	+125.232%
2026-05-19	24.7000	24.7000	20.1700	20.1700	-8.193%	54	359	+140.307%
2026-05-18	23.1200	23.1200	21.2000	21.9700	-7.883%	19	359	+120.619%
2026-05-15	20.6500	25.5000	20.6500	23.8500	+31.987%	33	359	+103.229%
2026-05-14	15.8700	19.0500	15.8700	18.0700	+10.520%	16	376	+168.235%
2026-05-13	15.1900	16.3500	15.1600	16.3500	-12.893%	29	367	+196.453%
2026-05-12	18.7700	18.7700	18.7700	18.7700	+7.257%	1	367	+158.231%
2026-05-11	17.6300	17.8000	17.3100	17.5000	-9.561%	45	367	+176.971%
2026-05-08	19.8300	19.8300	18.7600	19.3500	-11.239%	14	384	+150.491%
2026-05-07	22.3700	23.8500	21.8000	21.8000	+19.452%	9	387	+122.339%
2026-05-06	18.0000	18.4000	18.0000	18.2500	+1.389%	4	385	+165.589%
2026-05-05	18.2500	18.2600	16.9500	18.0000	-1.478%	28	385	+169.278%
2026-05-04	21.0100	21.0100	18.2700	18.2700	-9.911%	11	376	+165.298%
2026-05-01	18.3500	20.6200	18.3500	20.2800	+14.966%	53	371	+139.004%
2026-04-30	19.4000	20.0000	14.9500	17.6400	-35.503%	84	371	+174.773%
2026-04-29	27.5400	28.1500	26.1000	27.3500	-5.199%	22	353	+77.221%
2026-04-28	27.0300	29.7000	27.0300	28.8500	+0.174%	22	343	+68.007%
2026-04-27	25.6000	28.9000	25.6000	28.8000	+4.880%	28	341	+68.299%
2026-04-24	25.7200	27.7500	25.2000	27.4600	+15.865%	38	344	+76.511%
2026-04-23	26.0000	26.1500	23.2000	23.7000	-23.548%	54	350	+104.515%
2026-04-22	28.4000	31.0000	28.4000	31.0000	+10.912%	70	338	+56.355%
2026-04-21	26.3000	28.1000	25.9600	27.9500	+15.163%	109	223	+73.417%
2026-04-20	25.5100	25.7800	23.6500	24.2700	-8.415%	5	223	+99.712%
2026-04-17	27.0500	31.0800	25.6000	26.5000	+2.317%	84	222	+82.906%
2026-04-16	23.6500	26.1900	23.6500	25.9000	+8.915%	51	174	+87.143%
2026-04-15	20.0000	23.8500	20.0000	23.7800	+50.984%	46	176	+103.827%
2026-04-14	15.7500	15.7500	15.7500	15.7500	+17.275%	1	164	+207.746%
2026-04-13	9.7000	13.4300	9.7000	13.4300	+41.368%	37	163	+260.908%
2026-04-10	9.8500	9.8500	9.5000	9.5000	+15.854%	3	151	+410.211%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-9.890%	6	150	+491.098%
2026-04-08	10.0700	10.0700	8.8700	9.1000	+0.887%	4	150	+432.637%
2026-04-07	9.0200	9.0200	9.0200	9.0200	-1.850%	1	148	+437.361%
2026-04-06	9.5000	9.5900	9.1800	9.1900	-5.744%	70	147	+427.421%
2026-04-02	7.9000	9.7500	7.9000	9.7500	+3.175%	11	144	+397.128%
2026-04-01	9.4500	9.4500	9.4500	9.4500	+0.318%	1	144	+412.910%
2026-03-31	9.2000	9.4200	8.7000	9.4200	+17.603%	30	143	+414.544%
2026-03-30	9.0500	9.0500	7.7100	8.0100	+0.125%	25	125	+505.119%
2026-03-27	7.9400	8.2700	7.6100	8.0000	-10.615%	62	122	+505.875%
2026-03-26	10.1000	10.4000	8.9500	8.9500	-12.683%	44	122	+441.564%
2026-03-25	10.3000	10.3300	9.9500	10.2500	-4.651%	24	112	+372.878%
2026-03-24	10.8500	10.8700	10.5200	10.7500	-14.343%	13	103	+350.884%
2026-03-23	13.7200	13.7200	12.5500	12.5500	-7.448%	18	106	+286.215%
2026-03-20	13.8300	14.1000	13.5600	13.5600	-11.661%	23	104	+257.448%
2026-03-19	15.2500	15.4000	15.2500	15.3500	-6.231%	33	84	+215.765%
2026-03-18	16.3700	16.3700	16.3700	16.3700	-19.755%	1	57	+196.090%
2026-03-17	20.4000	20.4000	20.4000	20.4000	+5.699%	1	56	+137.598%
2026-03-16	18.7000	19.3500	18.7000	19.3000	-12.670%	12	56	+151.140%
2026-03-12	22.5000	22.5000	22.1000	22.1000	-1.515%	7	50	+119.321%
2026-03-11	21.4500	22.4600	21.4500	22.4400	-6.694%	41	47	+115.998%
2026-03-09	25.0000	25.4000	24.0500	24.0500	-6.783%	3	6	+101.538%
2026-03-05	26.1900	26.1900	25.8000	25.8000	+5.306%	3	4	+87.868%
2026-03-04	24.5000	24.5000	24.5000	24.5000	+7.221%	1	2	+97.837%
2026-02-26	22.8500	22.8500	22.8500	22.8500	0.000%	1	1	+112.123%