Dark

MSFT20261016C465
MSFT Oct 16 2026 465.00 Call (MSFT261016C00465000)
option OPRA

EOD

Sep 29, 2026

47.63+0.804%(+0.38)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.2700	49.4500	41.2700	47.6300	+0.804%	7	1,544	0.000%
2026-09-28	43.1700	47.2500	43.1700	47.2500	-10.256%	5	1,545	+0.804%
2026-09-25	41.0000	54.0000	41.0000	52.6500	+46.250%	36	1,548	-9.535%
2026-09-24	34.6600	36.2500	31.9000	36.0000	-7.692%	51	1,551	+32.306%
2026-09-23	41.2000	46.4000	35.5000	39.0000	+1.828%	29	1,559	+22.128%
2026-09-22	42.0200	42.0200	34.3600	38.3000	-3.769%	16	1,560	+24.360%
2026-09-21	33.2700	39.8000	33.2700	39.8000	+9.823%	27	1,560	+19.673%
2026-09-18	33.8900	36.2400	32.2200	36.2400	-1.922%	63	1,563	+31.429%
2026-09-17	36.2800	37.0000	36.0000	36.9500	+16.672%	53	1,551	+28.904%
2026-09-16	36.0300	36.1900	31.5300	31.6700	-15.771%	43	1,551	+50.395%
2026-09-15	42.4700	42.4700	37.6000	37.6000	-19.400%	18	1,540	+26.676%
2026-09-14	39.9000	46.6500	39.9000	46.6500	+24.566%	39	1,536	+2.101%
2026-09-11	38.1500	38.1500	35.9000	37.4500	+9.985%	19	1,540	+27.183%
2026-09-10	30.9000	35.6000	30.9000	34.0500	-1.873%	26	1,528	+39.883%
2026-09-09	36.0000	36.0000	34.7000	34.7000	-0.144%	12	1,529	+37.262%
2026-09-08	35.7500	36.1500	34.6000	34.7500	-17.203%	8	1,523	+37.065%
2026-09-04	42.0500	42.8600	41.9700	41.9700	-20.481%	6	1,526	+13.486%
2026-09-03	44.0500	55.0700	44.0500	52.7800	+36.488%	110	1,526	-9.757%
2026-09-02	40.9000	40.9000	38.4900	38.6700	-10.652%	9	1,543	+23.170%
2026-09-01	40.8800	45.6000	40.8800	43.2800	-13.232%	18	1,543	+10.051%
2026-08-31	49.8100	52.1500	49.8100	49.8800	-8.443%	67	1,532	-4.511%
2026-08-28	51.4900	58.1500	51.0500	54.4800	+12.214%	6	1,511	-12.573%
2026-08-27	44.1000	48.5500	44.1000	48.5500	+23.600%	41	1,513	-1.895%
2026-08-26	39.7300	39.7300	38.9500	39.2800	+6.913%	9	1,512	+21.258%
2026-08-25	35.0500	36.7400	35.0000	36.7400	+4.971%	26	1,506	+29.641%
2026-08-24	33.3000	36.4000	33.3000	35.0000	+9.718%	39	1,496	+36.086%
2026-08-21	32.2600	32.2600	31.9000	31.9000	+1.045%	16	1,484	+49.310%
2026-08-20	32.1600	32.6000	31.5700	31.5700	-3.809%	13	1,469	+50.871%
2026-08-19	30.6000	36.4000	30.6000	32.8200	+1.610%	33	1,464	+45.125%
2026-08-18	31.7400	32.9800	31.7400	32.3000	+4.429%	19	1,487	+47.461%
2026-08-17	38.7400	39.8500	29.8500	30.9300	-26.758%	41	1,488	+53.993%
2026-08-14	45.0200	45.0200	42.2300	42.2300	-5.947%	18	1,482	+12.787%
2026-08-13	44.9000	46.4700	41.7200	44.9000	+10.837%	40	1,481	+6.080%
2026-08-12	43.8700	43.8700	40.5100	40.5100	-18.244%	8	1,466	+17.576%
2026-08-11	49.6200	51.0000	48.3600	49.5500	-4.344%	14	1,466	-3.875%
2026-08-10	54.3800	57.6000	51.5300	51.8000	+3.621%	158	1,459	-8.050%
2026-08-07	52.5700	53.0000	48.4800	49.9900	+5.131%	37	1,528	-4.721%
2026-08-06	42.9000	48.9000	42.9000	47.5500	+13.674%	199	1,526	+0.168%
2026-08-05	45.0800	45.0800	40.8900	41.8300	-13.930%	84	1,557	+13.866%
2026-08-04	38.1800	50.0000	38.1800	48.6000	+13.684%	88	1,542	-1.996%
2026-08-03	35.2800	44.1000	35.2800	42.7500	+58.509%	151	1,551	+11.415%
2026-07-31	23.8900	27.4000	19.6000	26.9700	+26.146%	1,122	1,589	+76.604%
2026-07-30	16.1000	24.6500	14.7600	21.3800	+228.923%	413	942	+122.778%
2026-07-29	7.0000	7.8600	6.5000	6.5000	-10.959%	12	900	+632.769%
2026-07-28	8.1000	8.6400	7.2500	7.3000	+3.399%	20	897	+552.466%
2026-07-27	7.2100	7.6500	6.9500	7.0600	+10.313%	88	892	+574.646%
2026-07-24	6.4000	6.4500	6.3500	6.4000	+4.918%	34	873	+644.219%
2026-07-23	7.6000	7.8400	5.6800	6.1000	-27.381%	487	894	+680.820%
2026-07-22	10.4000	10.4000	7.9000	8.4000	-18.447%	18	763	+467.024%
2026-07-21	10.5000	10.7000	9.9000	10.3000	-6.618%	30	751	+362.427%
2026-07-20	9.4000	11.2000	9.4000	11.0300	+9.208%	58	750	+331.822%
2026-07-17	10.0000	10.3500	9.6500	10.1000	-12.931%	36	723	+371.584%
2026-07-16	11.2000	12.6500	10.0000	11.6000	+10.476%	31	696	+310.603%
2026-07-15	11.0000	11.4500	10.2000	10.5000	+25.000%	24	705	+353.619%
2026-07-14	8.0500	8.4500	8.0500	8.4000	-12.682%	5	702	+467.024%
2026-07-13	8.6000	9.6200	8.6000	9.6200	+13.846%	9	700	+395.114%
2026-07-10	8.8000	8.9000	8.1000	8.4500	+12.817%	30	694	+463.669%
2026-07-09	7.0000	7.4900	7.0000	7.4900	-6.375%	15	679	+535.915%
2026-07-08	7.7500	8.0000	7.6000	8.0000	-13.514%	5	670	+495.375%
2026-07-07	10.8500	10.8500	9.2500	9.2500	+6.322%	20	671	+414.919%
2026-07-06	8.8200	8.8200	8.7000	8.7000	-13.000%	11	677	+447.471%
2026-07-02	9.5800	11.0000	9.3000	10.0000	+4.712%	47	685	+376.300%
2026-07-01	8.9000	10.3500	8.9000	9.5500	+33.566%	46	685	+398.743%
2026-06-30	7.5000	7.5000	7.1500	7.1500	-1.379%	3	682	+566.154%
2026-06-29	8.0500	8.0500	7.0000	7.2500	+5.839%	10	685	+556.966%
2026-06-26	6.2300	7.0800	6.2300	6.8500	+33.528%	17	683	+595.328%
2026-06-25	5.5000	5.8000	4.9100	5.1300	-20.093%	15	671	+828.460%
2026-06-24	6.8500	6.9100	6.4200	6.4200	-12.653%	7	676	+641.900%
2026-06-23	7.4800	7.6700	6.8700	7.3500	+8.088%	89	675	+548.027%
2026-06-22	8.0000	8.5500	6.7000	6.8000	-19.811%	325	655	+600.441%
2026-06-18	8.2700	8.4800	7.6700	8.4800	+4.049%	114	625	+461.675%
2026-06-17	9.6500	9.6500	8.0500	8.1500	-27.556%	42	625	+484.417%
2026-06-16	11.5000	11.8000	10.6500	11.2500	-10.714%	15	625	+323.378%
2026-06-15	11.9000	13.3100	11.9000	12.6000	+15.702%	25	622	+278.016%
2026-06-12	10.3000	11.1500	10.3000	10.8900	-2.594%	76	624	+337.374%
2026-06-11	11.3100	11.5000	9.8500	11.1800	-14.000%	41	613	+326.029%
2026-06-10	13.0700	14.6500	13.0000	13.0000	-8.192%	13	621	+266.385%
2026-06-09	15.9400	16.0100	12.9000	14.1600	-14.182%	45	625	+236.370%
2026-06-08	16.5700	16.6800	15.1900	16.5000	-5.929%	18	628	+188.667%
2026-06-05	21.2500	21.2500	17.5400	17.5400	-21.521%	33	628	+171.551%
2026-06-04	26.0500	26.0500	22.0500	22.3500	-1.931%	15	619	+113.110%
2026-06-03	27.6000	27.6000	21.3000	22.7900	-21.005%	39	619	+108.995%
2026-06-02	34.5000	34.5000	28.8500	28.8500	-27.238%	92	623	+65.095%
2026-06-01	38.6500	41.1000	37.8500	39.6500	+42.370%	208	570	+20.126%
2026-05-29	25.0000	28.5500	24.8500	27.8500	+28.341%	35	477	+71.023%
2026-05-28	18.5500	21.7000	18.5500	21.7000	+40.453%	95	460	+119.493%
2026-05-27	16.1000	16.2000	15.4000	15.4500	-7.761%	58	394	+208.285%
2026-05-26	16.6000	16.8000	15.9000	16.7500	-3.179%	44	377	+184.358%
2026-05-22	19.3000	19.3000	17.2000	17.3000	-3.889%	43	383	+175.318%
2026-05-21	17.6500	18.3500	16.9500	18.0000	-3.485%	89	378	+164.611%
2026-05-20	16.2500	18.6500	16.2500	18.6500	+3.900%	38	378	+155.389%
2026-05-19	18.0000	18.1000	17.9500	17.9500	-7.949%	7	351	+165.348%
2026-05-18	18.8000	20.1000	18.8000	19.5000	-5.294%	11	351	+144.256%
2026-05-15	17.1000	21.9300	17.0500	20.5900	+31.987%	51	351	+131.326%
2026-05-14	15.6500	15.9500	15.4000	15.6000	+11.429%	23	338	+205.321%
2026-05-13	13.3000	14.0000	13.3000	14.0000	-0.568%	6	330	+240.214%
2026-05-12	14.1000	14.1000	14.0800	14.0800	-4.413%	2	330	+238.281%
2026-05-11	14.7000	14.9000	14.7000	14.7300	-10.456%	4	330	+223.354%
2026-05-08	16.6500	16.7500	16.4500	16.4500	-11.129%	11	330	+189.544%
2026-05-07	20.7000	20.7000	18.1000	18.5100	+19.035%	61	327	+157.320%
2026-05-06	17.0000	17.0000	15.2500	15.5500	+2.303%	9	303	+206.302%
2026-05-05	16.5500	16.5500	15.2000	15.2000	-2.062%	6	307	+213.355%
2026-05-04	17.5000	17.5000	15.4000	15.5200	-7.619%	19	305	+206.894%
2026-05-01	16.1000	17.0000	16.1000	16.8000	+8.387%	13	302	+183.512%
2026-04-30	17.0500	17.0500	12.7600	15.5000	-35.818%	38	302	+207.290%
2026-04-29	24.2500	24.3500	22.6500	24.1500	-4.734%	18	302	+97.226%
2026-04-28	23.4700	26.0000	23.4700	25.3500	+1.198%	9	295	+87.890%
2026-04-27	25.3500	25.3500	25.0000	25.0500	+10.596%	16	291	+90.140%
2026-04-24	21.9300	22.6500	21.8500	22.6500	+7.346%	17	288	+110.287%
2026-04-23	21.9500	22.5000	20.5000	21.1000	-19.741%	7	279	+125.735%
2026-04-22	23.4500	27.2600	23.4500	26.2900	+21.152%	24	280	+81.172%
2026-04-20	21.0500	22.6000	21.0500	21.7000	-5.652%	10	276	+119.493%
2026-04-17	24.9200	26.8000	22.2000	23.0000	+1.322%	33	282	+107.087%
2026-04-16	22.2200	22.7000	19.6200	22.7000	+11.111%	19	268	+109.824%
2026-04-15	17.0000	20.6500	16.9000	20.4300	+48.582%	232	262	+133.138%
2026-04-14	12.5000	13.9000	12.5000	13.7500	+20.508%	4	360	+246.400%
2026-04-13	8.2000	11.4900	8.2000	11.4100	+39.146%	300	358	+317.441%
2026-04-10	7.7800	8.2500	7.7800	8.2000	+8.609%	7	160	+480.854%
2026-04-09	6.7000	7.6500	6.7000	7.5500	+2.027%	32	156	+530.861%
2026-04-08	8.7000	8.7000	7.3500	7.4000	+0.680%	50	126	+543.649%
2026-04-07	7.5000	7.5000	7.3500	7.3500	-6.607%	3	109	+548.027%
2026-04-06	7.8900	7.9300	7.8500	7.8700	+7.075%	16	109	+505.210%
2026-04-02	7.5000	7.5000	7.3500	7.3500	-9.926%	19	105	+548.027%
2026-04-01	8.1600	8.1600	8.1600	8.1600	+27.500%	1	105	+483.701%
2026-03-30	6.5500	7.0500	6.4000	6.4000	-1.538%	3	104	+644.219%
2026-03-27	6.5000	6.5000	6.5000	6.5000	-19.753%	1	102	+632.769%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-5.814%	5	101	+488.025%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-6.011%	16	100	+453.837%
2026-03-24	9.0100	9.2100	9.0100	9.1500	-16.818%	80	100	+420.546%
2026-03-23	11.0000	11.0000	11.0000	11.0000	-4.762%	1	100	+333.000%
2026-03-20	12.0100	12.0200	11.5000	11.5500	-11.154%	10	99	+312.381%
2026-03-19	13.1500	13.3500	13.0000	13.0000	-10.591%	13	96	+266.385%
2026-03-18	14.5400	14.5400	14.5400	14.5400	-17.151%	1	95	+227.579%
2026-03-17	17.5500	17.5500	17.5500	17.5500	+6.042%	11	95	+171.396%
2026-03-16	16.1500	16.5500	16.1500	16.5500	-2.933%	8	84	+187.795%
2026-03-13	18.0500	18.0500	17.0500	17.0500	-10.733%	21	80	+179.355%
2026-03-12	19.1000	19.1000	19.1000	19.1000	0.000%	4	60	+149.372%
2026-03-11	19.1500	19.1500	19.1000	19.1000	-8.612%	12	56	+149.372%
2026-03-09	21.5500	21.5500	20.9000	20.9000	-11.441%	21	44	+127.895%
2026-03-05	23.1000	23.6000	23.1000	23.6000	+8.257%	19	44	+101.822%
2026-03-04	21.1500	23.0000	21.1500	21.8000	+3.563%	3	28	+118.486%
2026-03-03	21.6500	21.6500	21.0500	21.0500	+6.582%	3	29	+126.271%
2026-03-02	18.7900	19.7500	18.7900	19.7500	+9.418%	2	29	+141.165%
2026-02-27	18.5000	18.5000	18.0500	18.0500	-14.657%	3	28	+163.878%
2026-02-26	21.1500	21.1500	21.1500	21.1500	+27.795%	1	27	+125.201%
2026-02-23	16.5500	16.5500	16.5500	16.5500	-6.708%	1	26	+187.795%
2026-02-20	17.8800	17.8800	17.7400	17.7400	0.000%	49	25	+168.489%