Dark

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

EOD

Sep 29, 2026

52.84-0.283%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.2000	54.4600	46.8500	52.8400	-0.283%	11	3,408	0.000%
2026-09-28	47.4700	54.0700	47.4700	52.9900	-8.480%	12	3,407	-0.283%
2026-09-25	47.1700	60.0000	47.1700	57.9000	+41.013%	59	3,411	-8.739%
2026-09-24	39.0000	41.0600	36.1100	41.0600	-6.341%	74	3,417	+28.690%
2026-09-23	47.0000	50.5800	41.5400	43.8400	+5.817%	73	3,440	+20.529%
2026-09-22	45.0000	45.0000	38.3500	41.4300	-7.933%	112	3,461	+27.540%
2026-09-21	37.8000	45.0000	35.5000	45.0000	+19.363%	85	3,480	+17.422%
2026-09-18	40.8600	40.8600	36.6800	37.7000	-5.395%	87	3,508	+40.159%
2026-09-17	41.6800	42.0000	39.8500	39.8500	+14.544%	12	3,502	+32.597%
2026-09-16	39.5500	40.2500	34.7900	34.7900	-17.167%	41	3,504	+51.883%
2026-09-15	45.8700	46.8500	41.2000	42.0000	-16.251%	627	3,517	+25.810%
2026-09-14	45.9300	53.2500	45.9300	50.1500	+20.408%	139	3,255	+5.364%
2026-09-11	41.0000	42.4000	40.3900	41.6500	+10.040%	162	3,277	+26.867%
2026-09-10	36.2000	40.2000	36.2000	37.8500	-4.177%	53	3,319	+39.604%
2026-09-09	40.0700	40.0700	37.8500	39.5000	-2.589%	5	3,296	+33.772%
2026-09-08	40.0000	41.0000	38.5500	40.5500	-12.229%	57	3,295	+30.308%
2026-09-04	51.5000	51.5000	45.8000	46.2000	-22.353%	96	3,381	+14.372%
2026-09-03	55.3000	59.5000	55.3000	59.5000	+35.381%	55	3,381	-11.193%
2026-09-02	43.6400	45.2300	42.4500	43.9500	-8.761%	30	3,380	+20.228%
2026-09-01	45.5800	50.6500	45.5800	48.1700	-9.625%	37	3,394	+9.695%
2026-08-31	55.7800	57.0500	53.3000	53.3000	-10.284%	200	3,406	-0.863%
2026-08-28	58.0000	63.0000	56.1300	59.4100	+12.158%	167	3,562	-11.059%
2026-08-27	48.0000	53.2100	48.0000	52.9700	+15.731%	28	3,557	-0.245%
2026-08-26	43.0000	45.7700	43.0000	45.7700	+13.827%	35	3,567	+15.447%
2026-08-25	38.2000	40.2100	38.2000	40.2100	+1.566%	27	3,545	+31.410%
2026-08-24	36.9300	40.4800	36.9300	39.5900	+8.377%	28	3,558	+33.468%
2026-08-21	35.8400	37.7500	34.8300	36.5300	+2.153%	81	3,549	+44.648%
2026-08-20	34.9900	36.1900	34.4600	35.7600	-0.529%	435	3,521	+47.763%
2026-08-19	33.8000	40.0500	33.8000	35.9500	+1.496%	244	3,717	+46.982%
2026-08-18	34.8900	36.3000	34.5300	35.4200	+2.222%	45	3,714	+49.181%
2026-08-17	42.6800	43.8000	33.7200	34.6500	-23.846%	99	3,693	+52.496%
2026-08-14	46.9500	49.1000	45.5000	45.5000	-4.211%	25	3,710	+16.132%
2026-08-13	49.9100	49.9100	44.8500	47.5000	+5.791%	19	3,706	+11.242%
2026-08-12	50.6700	50.8100	44.1400	44.9000	-15.949%	30	3,693	+17.684%
2026-08-11	53.1500	54.3000	51.8300	53.4200	-5.317%	28	3,695	-1.086%
2026-08-10	55.0400	62.8900	55.0400	56.4200	+5.379%	2,646	3,528	-6.345%
2026-08-07	52.3500	55.6600	51.6000	53.5400	-0.502%	181	5,010	-1.307%
2026-08-06	46.2000	53.8100	46.2000	53.8100	+17.772%	58	5,041	-1.803%
2026-08-05	46.6000	47.9000	43.9000	45.6900	-9.255%	117	5,078	+15.649%
2026-08-04	45.0000	54.1000	43.2800	50.3500	+10.320%	257	5,062	+4.945%
2026-08-03	37.7700	47.7500	36.2400	45.6400	+49.394%	359	5,101	+15.776%
2026-07-31	22.5000	30.7000	21.8700	30.5500	+29.724%	2,233	5,188	+72.962%
2026-07-30	20.0000	27.1500	15.4900	23.5500	+222.603%	1,150	4,932	+124.374%
2026-07-29	7.5000	9.3500	7.1900	7.3000	-8.176%	64	4,565	+623.836%
2026-07-28	8.8000	9.8000	7.9500	7.9500	-0.625%	77	4,560	+564.654%
2026-07-27	7.8000	8.4500	7.6000	8.0000	+17.647%	234	4,549	+560.500%
2026-07-24	6.8500	7.1500	6.7500	6.8000	-3.546%	415	4,558	+677.059%
2026-07-23	8.6900	8.6900	6.3000	7.0500	-22.782%	136	4,179	+649.504%
2026-07-22	11.4700	11.4700	8.6200	9.1300	-17.000%	70	4,287	+478.751%
2026-07-21	11.7000	11.7000	10.6700	11.0000	-9.091%	45	4,264	+380.364%
2026-07-20	9.7500	12.2000	9.7000	12.1000	+8.036%	68	4,263	+336.694%
2026-07-17	11.8400	11.8400	9.8500	11.2000	-12.157%	102	4,238	+371.786%
2026-07-16	11.8000	14.0000	11.1200	12.7500	+8.881%	120	4,177	+314.431%
2026-07-15	9.3500	12.3200	9.3500	11.7100	+29.392%	247	4,148	+351.238%
2026-07-14	7.9800	9.5800	7.9800	9.0500	-10.485%	209	4,083	+483.867%
2026-07-13	10.0800	10.8000	9.0800	10.1100	+8.244%	147	3,985	+422.651%
2026-07-10	10.0000	10.6500	8.5000	9.3400	+11.856%	233	3,970	+465.739%
2026-07-09	6.6500	8.3500	6.2500	8.3500	-2.339%	41	4,195	+532.814%
2026-07-08	9.0500	9.0500	8.4000	8.5500	-14.500%	50	4,176	+518.012%
2026-07-07	11.7000	11.9000	10.0000	10.0000	0.000%	345	4,176	+428.400%
2026-07-06	10.1800	10.1800	9.1400	10.0000	-9.091%	92	4,157	+428.400%
2026-07-02	10.1700	11.6000	10.0000	11.0000	+11.111%	2,803	1,694	+380.364%
2026-07-01	8.8000	11.0000	8.8000	9.9000	+32.000%	445	1,694	+433.737%
2026-06-30	8.1000	8.1000	7.3500	7.5000	0.000%	44	1,534	+604.533%
2026-06-29	9.3000	9.3500	7.5000	7.5000	-8.537%	61	1,551	+604.533%
2026-06-26	6.8000	9.1000	6.7700	8.2000	+39.932%	75	1,519	+544.390%
2026-06-25	6.2000	6.2500	5.2500	5.8600	-16.286%	111	1,510	+801.706%
2026-06-24	7.2000	7.9600	7.0000	7.0000	-8.735%	47	1,524	+654.857%
2026-06-23	8.4700	8.5000	7.4000	7.6700	+9.571%	118	1,486	+588.918%
2026-06-22	8.8500	9.2600	7.0000	7.0000	-23.996%	52	1,485	+654.857%
2026-06-18	8.8100	9.3000	8.3400	9.2100	+5.862%	76	1,481	+473.724%
2026-06-17	10.6000	10.6000	8.6500	8.7000	-28.689%	90	1,481	+507.356%
2026-06-16	12.6500	12.9500	11.4000	12.2000	-10.623%	45	1,481	+333.115%
2026-06-15	12.8100	14.0800	12.7500	13.6500	+17.672%	189	1,474	+287.106%
2026-06-12	11.0000	12.2500	10.8500	11.6000	-5.691%	60	1,471	+355.517%
2026-06-11	12.1500	12.3000	10.5000	12.3000	-8.550%	203	1,450	+329.593%
2026-06-10	14.0300	15.0600	13.4500	13.4500	-7.877%	35	1,396	+292.862%
2026-06-09	17.5000	17.9000	14.4100	14.6000	-18.390%	166	1,391	+261.918%
2026-06-08	18.0500	18.0500	16.3000	17.8900	-7.784%	111	1,320	+195.361%
2026-06-05	23.2000	23.6000	18.7500	19.4000	-18.316%	66	1,246	+172.371%
2026-06-04	26.0300	26.3500	23.0100	23.7500	-2.664%	109	1,240	+122.484%
2026-06-03	28.5000	28.8300	22.7700	24.4000	-19.763%	146	1,209	+116.557%
2026-06-02	36.0000	36.0000	29.9700	30.4100	-27.249%	121	1,182	+73.759%
2026-06-01	41.7500	43.7300	39.4400	41.8000	+24.442%	218	1,170	+26.411%
2026-05-29	25.6700	33.5900	25.6700	33.5900	+47.325%	91	1,198	+57.309%
2026-05-28	17.6000	24.2000	17.6000	22.8000	+31.034%	76	1,177	+131.754%
2026-05-27	17.0000	17.4000	16.7000	17.4000	-4.185%	125	1,173	+203.678%
2026-05-26	17.8000	19.1800	17.0700	18.1600	-3.915%	33	1,106	+190.969%
2026-05-22	20.7200	20.7200	18.7700	18.9000	-2.527%	128	1,092	+179.577%
2026-05-21	20.9400	20.9400	19.0000	19.3900	-3.580%	50	1,124	+172.512%
2026-05-20	17.7000	20.4000	16.9500	20.1100	+7.253%	92	1,124	+162.755%
2026-05-19	25.0000	25.0000	18.7500	18.7500	-10.714%	67	1,123	+181.813%
2026-05-18	20.1500	22.6000	19.5900	21.0000	-6.667%	100	1,123	+151.619%
2026-05-15	19.0000	24.2000	18.4500	22.5000	+35.054%	76	1,123	+134.844%
2026-05-14	15.0000	17.4500	14.9000	16.6600	+10.698%	49	1,102	+217.167%
2026-05-13	13.8300	15.1000	13.8000	15.0500	-1.826%	311	863	+251.096%
2026-05-12	17.5000	17.5000	15.2000	15.3300	-5.077%	15	863	+244.684%
2026-05-11	16.4000	16.5700	15.9000	16.1500	-10.028%	24	863	+227.183%
2026-05-08	18.4600	18.5300	17.7500	17.9500	-7.949%	17	851	+194.373%
2026-05-07	19.3500	22.5000	19.3500	19.5000	+14.035%	38	849	+170.974%
2026-05-06	17.1300	18.3500	16.5000	17.1000	+3.323%	127	845	+209.006%
2026-05-05	16.7500	16.8000	15.8500	16.5500	-1.780%	25	835	+219.275%
2026-05-04	18.9700	18.9700	16.8500	16.8500	-8.919%	3	837	+213.591%
2026-05-01	18.7500	19.1000	17.6500	18.5000	+10.119%	27	823	+185.622%
2026-04-30	17.6000	18.3500	13.9500	16.8000	-32.530%	146	823	+214.524%
2026-04-29	25.5000	26.5000	24.3000	24.9000	-7.607%	130	803	+112.209%
2026-04-28	27.4500	27.8500	26.9500	26.9500	+0.186%	10	697	+96.067%
2026-04-27	24.0000	27.0500	23.9000	26.9000	+4.669%	39	693	+96.431%
2026-04-24	23.0000	25.7000	23.0000	25.7000	+15.766%	27	692	+105.603%
2026-04-23	24.3000	24.3000	21.9000	22.2000	-22.917%	19	684	+138.018%
2026-04-22	27.1100	29.0000	27.1100	28.8000	+12.676%	40	680	+83.472%
2026-04-21	26.4500	26.4500	25.3500	25.5600	+14.362%	61	635	+106.729%
2026-04-20	24.2000	24.2000	22.0000	22.3500	-9.331%	28	635	+136.421%
2026-04-17	25.0000	28.6000	23.6700	24.6500	+3.009%	38	637	+114.361%
2026-04-16	23.6400	24.8700	21.6000	23.9300	+13.682%	49	627	+120.811%
2026-04-15	17.2500	22.2700	17.2500	21.0500	+41.560%	69	597	+151.021%
2026-04-14	15.2500	15.8500	14.4000	14.8700	+23.917%	35	578	+255.346%
2026-04-13	8.8500	12.0000	8.8500	12.0000	+38.728%	16	592	+340.333%
2026-04-10	8.6000	8.9000	8.6000	8.6500	+5.488%	21	596	+510.867%
2026-04-09	7.9500	8.5500	7.1000	8.2000	-8.788%	513	594	+544.390%
2026-04-08	10.5500	10.5500	8.9900	8.9900	+12.095%	28	144	+487.764%
2026-04-07	8.2200	8.2500	7.8300	8.0200	-5.869%	33	137	+558.853%
2026-04-06	8.5000	8.7400	8.3500	8.5200	-3.182%	25	134	+520.188%
2026-04-02	8.6500	8.8000	8.6500	8.8000	+0.571%	2	128	+500.455%
2026-04-01	8.8500	8.8500	8.7500	8.7500	+0.806%	2	128	+503.886%
2026-03-31	8.5500	8.9000	7.8000	8.6800	+12.000%	21	127	+508.756%
2026-03-30	7.2200	7.8500	7.1000	7.7500	+9.155%	6	133	+581.806%
2026-03-27	7.2500	7.5500	7.0000	7.1000	-13.415%	13	130	+644.225%
2026-03-26	9.2000	9.5000	8.2000	8.2000	-9.890%	11	127	+544.390%
2026-03-25	9.5500	9.5500	8.9500	9.1000	-7.143%	56	125	+480.659%
2026-03-24	10.0000	10.0000	9.6000	9.8000	-14.410%	17	124	+439.184%
2026-03-23	12.9000	12.9000	11.4500	11.4500	-9.486%	17	119	+361.485%
2026-03-20	12.9000	13.1000	12.6500	12.6500	-9.836%	8	110	+317.708%
2026-03-19	14.0000	14.3500	13.5500	14.0300	-10.294%	33	104	+276.622%
2026-03-18	16.5000	16.5000	15.6400	15.6400	-8.805%	17	96	+237.852%
2026-03-17	18.9500	18.9500	17.1000	17.1500	-4.881%	24	84	+208.105%
2026-03-16	17.9000	18.0300	17.9000	18.0300	+0.783%	8	66	+193.067%
2026-03-13	18.1000	18.1200	17.8900	17.8900	-12.944%	4	61	+195.361%
2026-03-12	20.5500	20.5500	20.5000	20.5500	-0.964%	5	58	+157.129%
2026-03-11	20.6000	20.7500	20.4000	20.7500	-7.366%	7	53	+154.651%
2026-03-10	21.6000	22.4000	21.6000	22.4000	-5.525%	6	49	+135.893%
2026-03-09	23.0500	23.7100	22.4500	23.7100	-3.696%	12	54	+122.860%
2026-03-06	26.0100	26.0100	24.5400	24.6200	-4.202%	22	47	+114.622%
2026-03-05	25.1200	25.7000	25.1200	25.7000	+7.083%	5	32	+105.603%
2026-03-04	24.0000	24.0000	24.0000	24.0000	+7.335%	8	37	+120.167%
2026-03-03	21.1700	22.3600	21.1700	22.3600	+7.759%	7	29	+136.315%
2026-03-02	20.1000	20.7500	20.1000	20.7500	+7.792%	5	22	+154.651%
2026-02-27	19.4000	19.5000	19.2500	19.2500	-10.047%	7	22	+174.494%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+9.295%	8	16	+146.916%
2026-02-25	19.1000	19.5800	19.1000	19.5800	+19.245%	7	3	+169.867%
2026-02-23	16.4200	16.4200	16.4200	16.4200	-16.438%	1	3	+221.803%
2026-02-20	19.4700	19.6500	19.4700	19.6500	0.000%	3	2	+168.906%