Dark

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

EOD

Aug 3, 2026

42.75+58.509%(+15.78)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.2800	44.1000	35.2800	42.7500	+58.509%	151	1,551	0.000%
2026-07-31	23.8900	27.4000	19.6000	26.9700	+26.146%	1,122	1,589	+58.509%
2026-07-30	16.1000	24.6500	14.7600	21.3800	+228.923%	413	942	+99.953%
2026-07-29	7.0000	7.8600	6.5000	6.5000	-10.959%	12	900	+557.692%
2026-07-28	8.1000	8.6400	7.2500	7.3000	+3.399%	20	897	+485.616%
2026-07-27	7.2100	7.6500	6.9500	7.0600	+10.313%	88	892	+505.524%
2026-07-24	6.4000	6.4500	6.3500	6.4000	+4.918%	34	873	+567.969%
2026-07-23	7.6000	7.8400	5.6800	6.1000	-27.381%	487	894	+600.820%
2026-07-22	10.4000	10.4000	7.9000	8.4000	-18.447%	18	763	+408.929%
2026-07-21	10.5000	10.7000	9.9000	10.3000	-6.618%	30	751	+315.049%
2026-07-20	9.4000	11.2000	9.4000	11.0300	+9.208%	58	750	+287.579%
2026-07-17	10.0000	10.3500	9.6500	10.1000	-12.931%	36	723	+323.267%
2026-07-16	11.2000	12.6500	10.0000	11.6000	+10.476%	31	696	+268.534%
2026-07-15	11.0000	11.4500	10.2000	10.5000	+25.000%	24	705	+307.143%
2026-07-14	8.0500	8.4500	8.0500	8.4000	-12.682%	5	702	+408.929%
2026-07-13	8.6000	9.6200	8.6000	9.6200	+13.846%	9	700	+344.387%
2026-07-10	8.8000	8.9000	8.1000	8.4500	+12.817%	30	694	+405.917%
2026-07-09	7.0000	7.4900	7.0000	7.4900	-6.375%	15	679	+470.761%
2026-07-08	7.7500	8.0000	7.6000	8.0000	-13.514%	5	670	+434.375%
2026-07-07	10.8500	10.8500	9.2500	9.2500	+6.322%	20	671	+362.162%
2026-07-06	8.8200	8.8200	8.7000	8.7000	-13.000%	11	677	+391.379%
2026-07-02	9.5800	11.0000	9.3000	10.0000	+4.712%	47	685	+327.500%
2026-07-01	8.9000	10.3500	8.9000	9.5500	+33.566%	46	685	+347.644%
2026-06-30	7.5000	7.5000	7.1500	7.1500	-1.379%	3	682	+497.902%
2026-06-29	8.0500	8.0500	7.0000	7.2500	+5.839%	10	685	+489.655%
2026-06-26	6.2300	7.0800	6.2300	6.8500	+33.528%	17	683	+524.088%
2026-06-25	5.5000	5.8000	4.9100	5.1300	-20.093%	15	671	+733.333%
2026-06-24	6.8500	6.9100	6.4200	6.4200	-12.653%	7	676	+565.888%
2026-06-23	7.4800	7.6700	6.8700	7.3500	+8.088%	89	675	+481.633%
2026-06-22	8.0000	8.5500	6.7000	6.8000	-19.811%	325	655	+528.676%
2026-06-18	8.2700	8.4800	7.6700	8.4800	+4.049%	114	625	+404.127%
2026-06-17	9.6500	9.6500	8.0500	8.1500	-27.556%	42	625	+424.540%
2026-06-16	11.5000	11.8000	10.6500	11.2500	-10.714%	15	625	+280.000%
2026-06-15	11.9000	13.3100	11.9000	12.6000	+15.702%	25	622	+239.286%
2026-06-12	10.3000	11.1500	10.3000	10.8900	-2.594%	76	624	+292.562%
2026-06-11	11.3100	11.5000	9.8500	11.1800	-14.000%	41	613	+282.379%
2026-06-10	13.0700	14.6500	13.0000	13.0000	-8.192%	13	621	+228.846%
2026-06-09	15.9400	16.0100	12.9000	14.1600	-14.182%	45	625	+201.907%
2026-06-08	16.5700	16.6800	15.1900	16.5000	-5.929%	18	628	+159.091%
2026-06-05	21.2500	21.2500	17.5400	17.5400	-21.521%	33	628	+143.729%
2026-06-04	26.0500	26.0500	22.0500	22.3500	-1.931%	15	619	+91.275%
2026-06-03	27.6000	27.6000	21.3000	22.7900	-21.005%	39	619	+87.582%
2026-06-02	34.5000	34.5000	28.8500	28.8500	-27.238%	92	623	+48.180%
2026-06-01	38.6500	41.1000	37.8500	39.6500	+42.370%	208	570	+7.818%
2026-05-29	25.0000	28.5500	24.8500	27.8500	+28.341%	35	477	+53.501%
2026-05-28	18.5500	21.7000	18.5500	21.7000	+40.453%	95	460	+97.005%
2026-05-27	16.1000	16.2000	15.4000	15.4500	-7.761%	58	394	+176.699%
2026-05-26	16.6000	16.8000	15.9000	16.7500	-3.179%	44	377	+155.224%
2026-05-22	19.3000	19.3000	17.2000	17.3000	-3.889%	43	383	+147.110%
2026-05-21	17.6500	18.3500	16.9500	18.0000	-3.485%	89	378	+137.500%
2026-05-20	16.2500	18.6500	16.2500	18.6500	+3.900%	38	378	+129.223%
2026-05-19	18.0000	18.1000	17.9500	17.9500	-7.949%	7	351	+138.162%
2026-05-18	18.8000	20.1000	18.8000	19.5000	-5.294%	11	351	+119.231%
2026-05-15	17.1000	21.9300	17.0500	20.5900	+31.987%	51	351	+107.625%
2026-05-14	15.6500	15.9500	15.4000	15.6000	+11.429%	23	338	+174.038%
2026-05-13	13.3000	14.0000	13.3000	14.0000	-0.568%	6	330	+205.357%
2026-05-12	14.1000	14.1000	14.0800	14.0800	-4.413%	2	330	+203.622%
2026-05-11	14.7000	14.9000	14.7000	14.7300	-10.456%	4	330	+190.224%
2026-05-08	16.6500	16.7500	16.4500	16.4500	-11.129%	11	330	+159.878%
2026-05-07	20.7000	20.7000	18.1000	18.5100	+19.035%	61	327	+130.956%
2026-05-06	17.0000	17.0000	15.2500	15.5500	+2.303%	9	303	+174.920%
2026-05-05	16.5500	16.5500	15.2000	15.2000	-2.062%	6	307	+181.250%
2026-05-04	17.5000	17.5000	15.4000	15.5200	-7.619%	19	305	+175.451%
2026-05-01	16.1000	17.0000	16.1000	16.8000	+8.387%	13	302	+154.464%
2026-04-30	17.0500	17.0500	12.7600	15.5000	-35.818%	38	302	+175.806%
2026-04-29	24.2500	24.3500	22.6500	24.1500	-4.734%	18	302	+77.019%
2026-04-28	23.4700	26.0000	23.4700	25.3500	+1.198%	9	295	+68.639%
2026-04-27	25.3500	25.3500	25.0000	25.0500	+10.596%	16	291	+70.659%
2026-04-24	21.9300	22.6500	21.8500	22.6500	+7.346%	17	288	+88.742%
2026-04-23	21.9500	22.5000	20.5000	21.1000	-19.741%	7	279	+102.607%
2026-04-22	23.4500	27.2600	23.4500	26.2900	+21.152%	24	280	+62.609%
2026-04-20	21.0500	22.6000	21.0500	21.7000	-5.652%	10	276	+97.005%
2026-04-17	24.9200	26.8000	22.2000	23.0000	+1.322%	33	282	+85.870%
2026-04-16	22.2200	22.7000	19.6200	22.7000	+11.111%	19	268	+88.326%
2026-04-15	17.0000	20.6500	16.9000	20.4300	+48.582%	232	262	+109.251%
2026-04-14	12.5000	13.9000	12.5000	13.7500	+20.508%	4	360	+210.909%
2026-04-13	8.2000	11.4900	8.2000	11.4100	+39.146%	300	358	+274.671%
2026-04-10	7.7800	8.2500	7.7800	8.2000	+8.609%	7	160	+421.341%
2026-04-09	6.7000	7.6500	6.7000	7.5500	+2.027%	32	156	+466.225%
2026-04-08	8.7000	8.7000	7.3500	7.4000	+0.680%	50	126	+477.703%
2026-04-07	7.5000	7.5000	7.3500	7.3500	-6.607%	3	109	+481.633%
2026-04-06	7.8900	7.9300	7.8500	7.8700	+7.075%	16	109	+443.202%
2026-04-02	7.5000	7.5000	7.3500	7.3500	-9.926%	19	105	+481.633%
2026-04-01	8.1600	8.1600	8.1600	8.1600	+27.500%	1	105	+423.897%
2026-03-30	6.5500	7.0500	6.4000	6.4000	-1.538%	3	104	+567.969%
2026-03-27	6.5000	6.5000	6.5000	6.5000	-19.753%	1	102	+557.692%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-5.814%	5	101	+427.778%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-6.011%	16	100	+397.093%
2026-03-24	9.0100	9.2100	9.0100	9.1500	-16.818%	80	100	+367.213%
2026-03-23	11.0000	11.0000	11.0000	11.0000	-4.762%	1	100	+288.636%
2026-03-20	12.0100	12.0200	11.5000	11.5500	-11.154%	10	99	+270.130%
2026-03-19	13.1500	13.3500	13.0000	13.0000	-10.591%	13	96	+228.846%
2026-03-18	14.5400	14.5400	14.5400	14.5400	-17.151%	1	95	+194.017%
2026-03-17	17.5500	17.5500	17.5500	17.5500	+6.042%	11	95	+143.590%
2026-03-16	16.1500	16.5500	16.1500	16.5500	-2.933%	8	84	+158.308%
2026-03-13	18.0500	18.0500	17.0500	17.0500	-10.733%	21	80	+150.733%
2026-03-12	19.1000	19.1000	19.1000	19.1000	0.000%	4	60	+123.822%
2026-03-11	19.1500	19.1500	19.1000	19.1000	-8.612%	12	56	+123.822%
2026-03-09	21.5500	21.5500	20.9000	20.9000	-11.441%	21	44	+104.545%
2026-03-05	23.1000	23.6000	23.1000	23.6000	+8.257%	19	44	+81.144%
2026-03-04	21.1500	23.0000	21.1500	21.8000	+3.563%	3	28	+96.101%
2026-03-03	21.6500	21.6500	21.0500	21.0500	+6.582%	3	29	+103.088%
2026-03-02	18.7900	19.7500	18.7900	19.7500	+9.418%	2	29	+116.456%
2026-02-27	18.5000	18.5000	18.0500	18.0500	-14.657%	3	28	+136.842%
2026-02-26	21.1500	21.1500	21.1500	21.1500	+27.795%	1	27	+102.128%
2026-02-23	16.5500	16.5500	16.5500	16.5500	-6.708%	1	26	+158.308%
2026-02-20	17.8800	17.8800	17.7400	17.7400	0.000%	49	25	+140.981%