Dark

MSFT20261016C460
MSFT Oct 16 2026 460.00 Call (MSFT261016C00460000)
option OPRA

EOD

Aug 3, 2026

45.64+49.394%(+15.09)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.7700	47.7500	36.2400	45.6400	+49.394%	359	5,101	0.000%
2026-07-31	22.5000	30.7000	21.8700	30.5500	+29.724%	2,233	5,188	+49.394%
2026-07-30	20.0000	27.1500	15.4900	23.5500	+222.603%	1,150	4,932	+93.800%
2026-07-29	7.5000	9.3500	7.1900	7.3000	-8.176%	64	4,565	+525.205%
2026-07-28	8.8000	9.8000	7.9500	7.9500	-0.625%	77	4,560	+474.088%
2026-07-27	7.8000	8.4500	7.6000	8.0000	+17.647%	234	4,549	+470.500%
2026-07-24	6.8500	7.1500	6.7500	6.8000	-3.546%	415	4,558	+571.176%
2026-07-23	8.6900	8.6900	6.3000	7.0500	-22.782%	136	4,179	+547.376%
2026-07-22	11.4700	11.4700	8.6200	9.1300	-17.000%	70	4,287	+399.890%
2026-07-21	11.7000	11.7000	10.6700	11.0000	-9.091%	45	4,264	+314.909%
2026-07-20	9.7500	12.2000	9.7000	12.1000	+8.036%	68	4,263	+277.190%
2026-07-17	11.8400	11.8400	9.8500	11.2000	-12.157%	102	4,238	+307.500%
2026-07-16	11.8000	14.0000	11.1200	12.7500	+8.881%	120	4,177	+257.961%
2026-07-15	9.3500	12.3200	9.3500	11.7100	+29.392%	247	4,148	+289.752%
2026-07-14	7.9800	9.5800	7.9800	9.0500	-10.485%	209	4,083	+404.309%
2026-07-13	10.0800	10.8000	9.0800	10.1100	+8.244%	147	3,985	+351.434%
2026-07-10	10.0000	10.6500	8.5000	9.3400	+11.856%	233	3,970	+388.651%
2026-07-09	6.6500	8.3500	6.2500	8.3500	-2.339%	41	4,195	+446.587%
2026-07-08	9.0500	9.0500	8.4000	8.5500	-14.500%	50	4,176	+433.801%
2026-07-07	11.7000	11.9000	10.0000	10.0000	0.000%	345	4,176	+356.400%
2026-07-06	10.1800	10.1800	9.1400	10.0000	-9.091%	92	4,157	+356.400%
2026-07-02	10.1700	11.6000	10.0000	11.0000	+11.111%	2,803	1,694	+314.909%
2026-07-01	8.8000	11.0000	8.8000	9.9000	+32.000%	445	1,694	+361.010%
2026-06-30	8.1000	8.1000	7.3500	7.5000	0.000%	44	1,534	+508.533%
2026-06-29	9.3000	9.3500	7.5000	7.5000	-8.537%	61	1,551	+508.533%
2026-06-26	6.8000	9.1000	6.7700	8.2000	+39.932%	75	1,519	+456.585%
2026-06-25	6.2000	6.2500	5.2500	5.8600	-16.286%	111	1,510	+678.840%
2026-06-24	7.2000	7.9600	7.0000	7.0000	-8.735%	47	1,524	+552.000%
2026-06-23	8.4700	8.5000	7.4000	7.6700	+9.571%	118	1,486	+495.046%
2026-06-22	8.8500	9.2600	7.0000	7.0000	-23.996%	52	1,485	+552.000%
2026-06-18	8.8100	9.3000	8.3400	9.2100	+5.862%	76	1,481	+395.548%
2026-06-17	10.6000	10.6000	8.6500	8.7000	-28.689%	90	1,481	+424.598%
2026-06-16	12.6500	12.9500	11.4000	12.2000	-10.623%	45	1,481	+274.098%
2026-06-15	12.8100	14.0800	12.7500	13.6500	+17.672%	189	1,474	+234.359%
2026-06-12	11.0000	12.2500	10.8500	11.6000	-5.691%	60	1,471	+293.448%
2026-06-11	12.1500	12.3000	10.5000	12.3000	-8.550%	203	1,450	+271.057%
2026-06-10	14.0300	15.0600	13.4500	13.4500	-7.877%	35	1,396	+239.331%
2026-06-09	17.5000	17.9000	14.4100	14.6000	-18.390%	166	1,391	+212.603%
2026-06-08	18.0500	18.0500	16.3000	17.8900	-7.784%	111	1,320	+155.115%
2026-06-05	23.2000	23.6000	18.7500	19.4000	-18.316%	66	1,246	+135.258%
2026-06-04	26.0300	26.3500	23.0100	23.7500	-2.664%	109	1,240	+92.168%
2026-06-03	28.5000	28.8300	22.7700	24.4000	-19.763%	146	1,209	+87.049%
2026-06-02	36.0000	36.0000	29.9700	30.4100	-27.249%	121	1,182	+50.082%
2026-06-01	41.7500	43.7300	39.4400	41.8000	+24.442%	218	1,170	+9.187%
2026-05-29	25.6700	33.5900	25.6700	33.5900	+47.325%	91	1,198	+35.874%
2026-05-28	17.6000	24.2000	17.6000	22.8000	+31.034%	76	1,177	+100.175%
2026-05-27	17.0000	17.4000	16.7000	17.4000	-4.185%	125	1,173	+162.299%
2026-05-26	17.8000	19.1800	17.0700	18.1600	-3.915%	33	1,106	+151.322%
2026-05-22	20.7200	20.7200	18.7700	18.9000	-2.527%	128	1,092	+141.481%
2026-05-21	20.9400	20.9400	19.0000	19.3900	-3.580%	50	1,124	+135.379%
2026-05-20	17.7000	20.4000	16.9500	20.1100	+7.253%	92	1,124	+126.952%
2026-05-19	25.0000	25.0000	18.7500	18.7500	-10.714%	67	1,123	+143.413%
2026-05-18	20.1500	22.6000	19.5900	21.0000	-6.667%	100	1,123	+117.333%
2026-05-15	19.0000	24.2000	18.4500	22.5000	+35.054%	76	1,123	+102.844%
2026-05-14	15.0000	17.4500	14.9000	16.6600	+10.698%	49	1,102	+173.950%
2026-05-13	13.8300	15.1000	13.8000	15.0500	-1.826%	311	863	+203.256%
2026-05-12	17.5000	17.5000	15.2000	15.3300	-5.077%	15	863	+197.717%
2026-05-11	16.4000	16.5700	15.9000	16.1500	-10.028%	24	863	+182.601%
2026-05-08	18.4600	18.5300	17.7500	17.9500	-7.949%	17	851	+154.262%
2026-05-07	19.3500	22.5000	19.3500	19.5000	+14.035%	38	849	+134.051%
2026-05-06	17.1300	18.3500	16.5000	17.1000	+3.323%	127	845	+166.901%
2026-05-05	16.7500	16.8000	15.8500	16.5500	-1.780%	25	835	+175.770%
2026-05-04	18.9700	18.9700	16.8500	16.8500	-8.919%	3	837	+170.861%
2026-05-01	18.7500	19.1000	17.6500	18.5000	+10.119%	27	823	+146.703%
2026-04-30	17.6000	18.3500	13.9500	16.8000	-32.530%	146	823	+171.667%
2026-04-29	25.5000	26.5000	24.3000	24.9000	-7.607%	130	803	+83.293%
2026-04-28	27.4500	27.8500	26.9500	26.9500	+0.186%	10	697	+69.351%
2026-04-27	24.0000	27.0500	23.9000	26.9000	+4.669%	39	693	+69.665%
2026-04-24	23.0000	25.7000	23.0000	25.7000	+15.766%	27	692	+77.588%
2026-04-23	24.3000	24.3000	21.9000	22.2000	-22.917%	19	684	+105.586%
2026-04-22	27.1100	29.0000	27.1100	28.8000	+12.676%	40	680	+58.472%
2026-04-21	26.4500	26.4500	25.3500	25.5600	+14.362%	61	635	+78.560%
2026-04-20	24.2000	24.2000	22.0000	22.3500	-9.331%	28	635	+104.206%
2026-04-17	25.0000	28.6000	23.6700	24.6500	+3.009%	38	637	+85.152%
2026-04-16	23.6400	24.8700	21.6000	23.9300	+13.682%	49	627	+90.723%
2026-04-15	17.2500	22.2700	17.2500	21.0500	+41.560%	69	597	+116.817%
2026-04-14	15.2500	15.8500	14.4000	14.8700	+23.917%	35	578	+206.927%
2026-04-13	8.8500	12.0000	8.8500	12.0000	+38.728%	16	592	+280.333%
2026-04-10	8.6000	8.9000	8.6000	8.6500	+5.488%	21	596	+427.630%
2026-04-09	7.9500	8.5500	7.1000	8.2000	-8.788%	513	594	+456.585%
2026-04-08	10.5500	10.5500	8.9900	8.9900	+12.095%	28	144	+407.675%
2026-04-07	8.2200	8.2500	7.8300	8.0200	-5.869%	33	137	+469.077%
2026-04-06	8.5000	8.7400	8.3500	8.5200	-3.182%	25	134	+435.681%
2026-04-02	8.6500	8.8000	8.6500	8.8000	+0.571%	2	128	+418.636%
2026-04-01	8.8500	8.8500	8.7500	8.7500	+0.806%	2	128	+421.600%
2026-03-31	8.5500	8.9000	7.8000	8.6800	+12.000%	21	127	+425.806%
2026-03-30	7.2200	7.8500	7.1000	7.7500	+9.155%	6	133	+488.903%
2026-03-27	7.2500	7.5500	7.0000	7.1000	-13.415%	13	130	+542.817%
2026-03-26	9.2000	9.5000	8.2000	8.2000	-9.890%	11	127	+456.585%
2026-03-25	9.5500	9.5500	8.9500	9.1000	-7.143%	56	125	+401.538%
2026-03-24	10.0000	10.0000	9.6000	9.8000	-14.410%	17	124	+365.714%
2026-03-23	12.9000	12.9000	11.4500	11.4500	-9.486%	17	119	+298.603%
2026-03-20	12.9000	13.1000	12.6500	12.6500	-9.836%	8	110	+260.791%
2026-03-19	14.0000	14.3500	13.5500	14.0300	-10.294%	33	104	+225.303%
2026-03-18	16.5000	16.5000	15.6400	15.6400	-8.805%	17	96	+191.816%
2026-03-17	18.9500	18.9500	17.1000	17.1500	-4.881%	24	84	+166.122%
2026-03-16	17.9000	18.0300	17.9000	18.0300	+0.783%	8	66	+153.134%
2026-03-13	18.1000	18.1200	17.8900	17.8900	-12.944%	4	61	+155.115%
2026-03-12	20.5500	20.5500	20.5000	20.5500	-0.964%	5	58	+122.092%
2026-03-11	20.6000	20.7500	20.4000	20.7500	-7.366%	7	53	+119.952%
2026-03-10	21.6000	22.4000	21.6000	22.4000	-5.525%	6	49	+103.750%
2026-03-09	23.0500	23.7100	22.4500	23.7100	-3.696%	12	54	+92.493%
2026-03-06	26.0100	26.0100	24.5400	24.6200	-4.202%	22	47	+85.378%
2026-03-05	25.1200	25.7000	25.1200	25.7000	+7.083%	5	32	+77.588%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+7.335%	8	37	+90.167%
2026-03-03	21.1700	22.3600	21.1700	22.3600	+7.759%	7	29	+104.114%
2026-03-02	20.1000	20.7500	20.1000	20.7500	+7.792%	5	22	+119.952%
2026-02-27	19.4000	19.5000	19.2500	19.2500	-10.047%	7	22	+137.091%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+9.295%	8	16	+113.271%
2026-02-25	19.1000	19.5800	19.1000	19.5800	+19.245%	7	3	+133.095%
2026-02-23	16.4200	16.4200	16.4200	16.4200	-16.438%	1	3	+177.954%
2026-02-20	19.4700	19.6500	19.4700	19.6500	0.000%	3	2	+132.265%