Dark

MSFT20261016C470
MSFT Oct 16 2026 470.00 Call (MSFT261016C00470000)
option OPRA

EOD

Sep 29, 2026

43.20+3.103%(+1.30)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.7500	44.7500	40.1600	43.2000	+3.103%	49	4,328	0.000%
2026-09-28	38.2300	44.2700	38.2300	41.9000	-14.924%	118	4,320	+3.103%
2026-09-25	45.0700	50.7500	43.9500	49.2500	+48.567%	170	4,401	-12.284%
2026-09-24	30.8200	33.1500	27.8000	33.1500	-5.824%	79	4,516	+30.317%
2026-09-23	36.9700	40.3500	31.4100	35.2000	+4.389%	105	4,589	+22.727%
2026-09-22	36.6500	36.6500	30.0500	33.7200	-5.014%	107	4,662	+28.114%
2026-09-21	30.3000	35.5000	28.4400	35.5000	+20.339%	31	4,676	+21.690%
2026-09-18	33.0600	33.0600	28.3500	29.5000	-6.200%	59	4,680	+46.441%
2026-09-17	33.1500	34.3100	31.0000	31.4500	+12.121%	17	4,676	+37.361%
2026-09-16	30.0100	31.3800	26.9000	28.0500	-17.645%	40	4,671	+54.011%
2026-09-15	37.4500	39.5900	33.1000	34.0600	-18.672%	168	4,668	+26.835%
2026-09-14	37.5200	44.2800	36.4400	41.8800	+23.905%	20	4,573	+3.152%
2026-09-11	34.5000	34.5000	31.0500	33.8000	+10.458%	7	4,585	+27.811%
2026-09-10	28.6500	32.8000	27.7000	30.6000	-0.488%	28	4,584	+41.176%
2026-09-09	32.0000	32.3800	29.7500	30.7500	-2.690%	462	4,578	+40.488%
2026-09-08	32.0600	32.5700	30.9600	31.6000	-15.282%	57	4,283	+36.709%
2026-09-04	44.0000	44.0000	37.3000	37.3000	-22.646%	12	4,288	+15.818%
2026-09-03	47.4000	51.0000	45.4900	48.2200	+39.930%	33	4,288	-10.411%
2026-09-02	36.7500	36.7500	33.7000	34.4600	-12.449%	100	4,283	+25.363%
2026-09-01	37.2300	43.5000	37.2300	39.3600	-15.609%	28	4,291	+9.756%
2026-08-31	46.9600	48.6500	45.6500	46.6400	-8.549%	42	4,305	-7.376%
2026-08-28	45.8400	54.4000	45.8400	51.0000	+15.646%	81	4,306	-15.294%
2026-08-27	35.5000	44.2700	33.5800	44.1000	+17.851%	61	4,293	-2.041%
2026-08-26	35.5500	37.4200	35.5500	37.4200	+13.222%	15	4,293	+15.446%
2026-08-25	29.5500	33.7000	29.5500	33.0500	+2.006%	80	4,289	+30.711%
2026-08-24	28.3500	33.0900	28.3500	32.4000	+8.000%	39	4,283	+33.333%
2026-08-21	31.0000	31.5400	28.1200	30.0000	+3.199%	23	4,281	+44.000%
2026-08-20	30.0200	30.0200	27.9800	29.0700	-1.791%	129	4,281	+48.607%
2026-08-19	28.6000	32.9200	28.6000	29.6000	-0.671%	45	4,282	+45.946%
2026-08-18	26.1600	29.8000	26.1600	29.8000	+8.364%	50	4,262	+44.966%
2026-08-17	35.8500	35.8500	27.3000	27.5000	-27.306%	108	4,269	+57.091%
2026-08-14	40.6400	41.8000	37.8300	37.8300	-0.526%	96	4,275	+14.195%
2026-08-13	41.2500	41.2500	38.0300	38.0300	+0.795%	49	4,229	+13.595%
2026-08-12	42.2000	42.2000	37.3100	37.7300	-17.656%	35	4,269	+14.498%
2026-08-11	44.7200	46.5200	44.5000	45.8200	-5.565%	36	4,263	-5.718%
2026-08-10	47.8000	55.0300	47.8000	48.5200	+7.703%	83	4,282	-10.965%
2026-08-07	49.0000	49.1500	45.0000	45.0500	-3.305%	124	4,308	-4.107%
2026-08-06	43.7000	46.5900	42.0000	46.5900	+16.475%	44	4,354	-7.276%
2026-08-05	44.9800	44.9800	37.0500	40.0000	-5.482%	249	4,360	+8.000%
2026-08-04	36.8800	46.8500	36.8800	42.3200	+9.808%	195	4,441	+2.079%
2026-08-03	30.4700	41.6000	30.4700	38.5400	+56.667%	409	4,537	+12.091%
2026-07-31	21.3000	25.0100	17.5000	24.6000	+26.674%	1,821	4,695	+75.610%
2026-07-30	14.7000	22.4700	13.2500	19.4200	+215.772%	1,161	3,753	+122.451%
2026-07-29	6.0000	7.5000	6.0000	6.1500	-8.209%	72	3,612	+602.439%
2026-07-28	6.3300	8.0000	6.3300	6.7000	+10.744%	80	3,617	+544.776%
2026-07-27	6.3000	6.9500	6.0500	6.0500	+12.037%	353	3,612	+614.050%
2026-07-24	6.1000	6.1000	5.4000	5.4000	-6.087%	53	3,585	+700.000%
2026-07-23	7.6000	7.6000	5.1500	5.7500	-26.752%	116	3,583	+651.304%
2026-07-22	8.9000	8.9000	7.1600	7.8500	-16.931%	166	3,545	+450.318%
2026-07-21	9.7500	9.8800	8.9400	9.4500	-7.353%	64	3,479	+357.143%
2026-07-20	8.1300	10.4000	8.0900	10.2000	+10.270%	556	3,460	+323.529%
2026-07-17	9.7000	9.7100	8.3000	9.2500	-11.905%	32	2,959	+367.027%
2026-07-16	10.3500	11.6500	9.2000	10.5000	+6.599%	125	2,955	+311.429%
2026-07-15	7.9000	10.4500	7.9000	9.8500	+27.097%	3,925	2,930	+338.579%
2026-07-14	6.9500	8.0000	6.8500	7.7500	-10.920%	153	5,222	+457.419%
2026-07-13	8.2500	9.0500	7.6500	8.7000	+9.434%	102	5,148	+396.552%
2026-07-10	8.0000	8.7000	7.5300	7.9500	+17.257%	912	5,167	+443.396%
2026-07-09	5.8000	6.8600	5.8000	6.7800	-6.483%	75	4,313	+537.168%
2026-07-08	7.6000	7.6000	6.9000	7.2500	-14.706%	39	4,290	+495.862%
2026-07-07	9.9000	10.0000	8.5000	8.5000	0.000%	219	4,280	+408.235%
2026-07-06	8.7000	9.4500	7.5500	8.5000	-9.574%	179	4,295	+408.235%
2026-07-02	8.7000	9.8700	8.7000	9.4000	+1.842%	3,116	1,202	+359.574%
2026-07-01	8.0500	9.2300	8.0500	9.2300	+44.219%	251	1,202	+368.039%
2026-06-30	7.1300	7.1300	6.4000	6.4000	-2.883%	68	1,064	+575.000%
2026-06-29	8.0000	8.0000	6.4000	6.5900	-5.857%	65	1,006	+555.539%
2026-06-26	5.1500	7.0000	5.1500	7.0000	+45.530%	27	1,002	+517.143%
2026-06-25	5.3500	5.5000	4.4700	4.8100	-13.333%	202	1,007	+798.129%
2026-06-24	7.5000	7.5000	5.5500	5.5500	-16.416%	12	1,020	+678.378%
2026-06-23	7.6000	7.6000	6.3500	6.6400	+9.752%	36	1,018	+550.602%
2026-06-22	7.1000	7.1000	5.9500	6.0500	-20.290%	40	996	+614.050%
2026-06-18	7.4600	7.9000	7.0000	7.5900	+2.568%	61	917	+469.170%
2026-06-17	9.2500	9.5700	7.4000	7.4000	-24.797%	174	917	+483.784%
2026-06-16	11.0800	11.0800	9.7500	9.8400	-15.825%	120	917	+339.024%
2026-06-15	10.9500	12.1500	10.9500	11.6900	+18.680%	20	870	+269.547%
2026-06-12	9.7500	10.3500	9.2500	9.8500	-0.203%	33	862	+338.579%
2026-06-11	10.6700	10.6700	9.0000	9.8700	-15.641%	138	866	+337.690%
2026-06-10	12.8000	13.2100	11.7000	11.7000	-8.235%	51	812	+269.231%
2026-06-09	14.5800	14.5800	12.1000	12.7500	-17.742%	60	802	+238.824%
2026-06-08	15.5000	15.5000	14.1000	15.5000	-7.186%	59	786	+178.710%
2026-06-05	20.4500	20.4800	15.8000	16.7000	-17.122%	51	777	+158.683%
2026-06-04	22.7800	23.5800	19.9200	20.1500	-5.753%	138	758	+114.392%
2026-06-03	25.1100	25.1100	19.7000	21.3800	-21.078%	462	676	+102.058%
2026-06-02	29.4700	31.7500	26.1000	27.0900	-26.784%	257	550	+59.468%
2026-06-01	34.5500	38.7600	34.5500	37.0000	+27.586%	440	565	+16.757%
2026-05-29	22.1000	29.2100	22.1000	29.0000	+49.485%	245	603	+48.966%
2026-05-28	15.2000	20.5000	15.0500	19.4000	+29.766%	196	586	+122.680%
2026-05-27	14.5000	15.1500	14.1500	14.9500	+0.877%	75	633	+188.963%
2026-05-26	16.3500	16.3500	14.8200	14.8200	-8.235%	28	671	+191.498%
2026-05-22	17.5000	18.0000	15.8000	16.1500	-3.869%	37	656	+167.492%
2026-05-21	17.1700	17.1700	15.9000	16.8000	-2.326%	53	658	+157.143%
2026-05-20	14.9000	17.6500	14.4500	17.2000	+2.994%	43	658	+151.163%
2026-05-19	19.9000	20.7500	16.6000	16.7000	-6.495%	26	641	+158.683%
2026-05-18	17.5000	18.9500	16.8800	17.8600	-2.404%	97	641	+141.881%
2026-05-15	17.0000	20.5000	17.0000	18.3000	+29.055%	257	641	+136.066%
2026-05-14	12.0000	15.1800	12.0000	14.1800	+9.498%	50	627	+204.654%
2026-05-13	11.7800	12.9500	11.7800	12.9500	-0.231%	28	617	+233.591%
2026-05-12	13.2000	13.2000	12.9500	12.9800	-6.953%	7	617	+232.820%
2026-05-11	13.6000	13.9500	13.4500	13.9500	-7.799%	4	617	+209.677%
2026-05-08	15.7500	15.9000	15.0000	15.1300	-14.034%	36	621	+185.525%
2026-05-07	16.0000	19.2400	16.0000	17.6000	+21.799%	68	599	+145.455%
2026-05-06	13.3500	15.1000	13.3500	14.4500	+4.710%	122	583	+198.962%
2026-05-05	13.7000	14.2000	13.0500	13.8000	-2.817%	46	470	+213.043%
2026-05-04	14.5000	16.4000	14.2000	14.2000	-12.615%	13	491	+204.225%
2026-05-01	16.0000	16.3500	14.5500	16.2500	+12.069%	18	481	+165.846%
2026-04-30	15.9000	16.0500	11.5900	14.5000	-34.091%	58	481	+197.931%
2026-04-29	22.7000	23.0000	21.2000	22.0000	-7.173%	21	463	+96.364%
2026-04-28	23.9600	24.3000	22.9500	23.7000	+0.851%	88	460	+82.278%
2026-04-27	21.7000	23.9500	20.0000	23.5000	+4.213%	20	378	+83.830%
2026-04-24	20.1000	22.5500	20.0500	22.5500	+20.203%	29	368	+91.574%
2026-04-23	21.2800	21.3000	18.6600	18.7600	-24.537%	111	352	+130.277%
2026-04-22	23.4500	24.9700	23.4500	24.8600	+14.299%	20	326	+73.773%
2026-04-21	20.3900	23.1300	20.3900	21.7500	+13.518%	114	375	+98.621%
2026-04-20	20.6200	21.2700	19.1000	19.1600	-9.623%	43	375	+125.470%
2026-04-17	22.6900	25.2000	20.7000	21.2000	0.000%	67	392	+103.774%
2026-04-16	20.5500	21.6000	18.4600	21.2000	+14.409%	77	385	+103.774%
2026-04-15	14.9000	19.3500	14.8500	18.5300	+45.219%	160	364	+133.135%
2026-04-14	11.6000	13.3500	11.6000	12.7600	+23.883%	24	292	+238.558%
2026-04-13	7.5500	10.3000	7.5500	10.3000	+40.136%	10	290	+319.417%
2026-04-10	7.3000	7.6500	7.1000	7.3500	+3.814%	9	286	+487.755%
2026-04-09	6.7200	7.0800	6.0700	7.0800	+3.358%	13	280	+510.169%
2026-04-08	8.1500	8.1500	6.8500	6.8500	+2.545%	71	277	+530.657%
2026-04-07	6.5000	6.6800	6.4000	6.6800	-1.909%	17	228	+546.707%
2026-04-06	6.9900	6.9900	6.8100	6.8100	-4.085%	2	217	+534.361%
2026-04-02	7.1000	7.1500	7.0200	7.1000	-1.389%	4	214	+508.451%
2026-04-01	7.1000	7.4300	7.1000	7.2000	-2.703%	5	214	+500.000%
2026-03-31	6.9500	7.4000	6.5500	7.4000	+22.314%	59	214	+483.784%
2026-03-30	6.0000	6.8000	5.9500	6.0500	0.000%	43	211	+614.050%
2026-03-27	6.1500	6.2000	5.9000	6.0500	-11.679%	63	190	+614.050%
2026-03-26	7.4200	7.7000	6.8500	6.8500	-11.269%	36	154	+530.657%
2026-03-25	8.0600	8.0600	7.7200	7.7200	-6.424%	20	133	+459.585%
2026-03-24	8.5300	8.5300	8.0000	8.2500	-16.073%	26	116	+423.636%
2026-03-23	10.3500	10.6500	9.6000	9.8300	-7.264%	35	100	+339.471%
2026-03-20	11.0000	11.0000	10.4000	10.6000	-8.225%	13	97	+307.547%
2026-03-19	12.1000	12.1000	11.5500	11.5500	-10.047%	32	90	+274.026%
2026-03-18	14.1000	14.1000	12.8400	12.8400	-9.831%	10	60	+236.449%
2026-03-17	15.7700	16.2500	14.2400	14.2400	-6.928%	26	56	+203.371%
2026-03-16	15.0000	15.3000	14.9000	15.3000	-0.649%	39	73	+182.353%
2026-03-13	17.2600	17.2600	15.4000	15.4000	-13.725%	11	47	+180.519%
2026-03-11	17.5500	17.8500	17.5500	17.8500	-15.403%	4	39	+142.017%
2026-03-09	21.1000	21.1000	21.1000	21.1000	-4.178%	1	39	+104.739%
2026-03-05	21.4000	22.0200	20.7000	22.0200	+7.677%	8	40	+96.185%
2026-03-04	19.9500	20.9000	19.9500	20.4500	+1.388%	21	40	+111.247%
2026-03-03	20.1700	20.1700	20.1700	20.1700	+10.824%	1	21	+114.179%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+7.185%	1	20	+137.363%
2026-02-27	16.9500	16.9800	16.9500	16.9800	+2.166%	17	21	+154.417%
2026-02-25	16.6200	16.6200	16.6200	16.6200	+25.909%	1	6	+159.928%
2026-02-23	13.8700	13.8700	13.2000	13.2000	-22.216%	4	6	+227.273%
2026-02-20	16.9700	16.9700	16.9700	16.9700	0.000%	2	2	+154.567%