Dark

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

EOD

Aug 3, 2026

38.54+56.667%(+13.94)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.4700	41.6000	30.4700	38.5400	+56.667%	409	4,537	0.000%
2026-07-31	21.3000	25.0100	17.5000	24.6000	+26.674%	1,821	4,695	+56.667%
2026-07-30	14.7000	22.4700	13.2500	19.4200	+215.772%	1,161	3,753	+98.455%
2026-07-29	6.0000	7.5000	6.0000	6.1500	-8.209%	72	3,612	+526.667%
2026-07-28	6.3300	8.0000	6.3300	6.7000	+10.744%	80	3,617	+475.224%
2026-07-27	6.3000	6.9500	6.0500	6.0500	+12.037%	353	3,612	+537.025%
2026-07-24	6.1000	6.1000	5.4000	5.4000	-6.087%	53	3,585	+613.704%
2026-07-23	7.6000	7.6000	5.1500	5.7500	-26.752%	116	3,583	+570.261%
2026-07-22	8.9000	8.9000	7.1600	7.8500	-16.931%	166	3,545	+390.955%
2026-07-21	9.7500	9.8800	8.9400	9.4500	-7.353%	64	3,479	+307.831%
2026-07-20	8.1300	10.4000	8.0900	10.2000	+10.270%	556	3,460	+277.843%
2026-07-17	9.7000	9.7100	8.3000	9.2500	-11.905%	32	2,959	+316.649%
2026-07-16	10.3500	11.6500	9.2000	10.5000	+6.599%	125	2,955	+267.048%
2026-07-15	7.9000	10.4500	7.9000	9.8500	+27.097%	3,925	2,930	+291.269%
2026-07-14	6.9500	8.0000	6.8500	7.7500	-10.920%	153	5,222	+397.290%
2026-07-13	8.2500	9.0500	7.6500	8.7000	+9.434%	102	5,148	+342.989%
2026-07-10	8.0000	8.7000	7.5300	7.9500	+17.257%	912	5,167	+384.780%
2026-07-09	5.8000	6.8600	5.8000	6.7800	-6.483%	75	4,313	+468.437%
2026-07-08	7.6000	7.6000	6.9000	7.2500	-14.706%	39	4,290	+431.586%
2026-07-07	9.9000	10.0000	8.5000	8.5000	0.000%	219	4,280	+353.412%
2026-07-06	8.7000	9.4500	7.5500	8.5000	-9.574%	179	4,295	+353.412%
2026-07-02	8.7000	9.8700	8.7000	9.4000	+1.842%	3,116	1,202	+310.000%
2026-07-01	8.0500	9.2300	8.0500	9.2300	+44.219%	251	1,202	+317.551%
2026-06-30	7.1300	7.1300	6.4000	6.4000	-2.883%	68	1,064	+502.188%
2026-06-29	8.0000	8.0000	6.4000	6.5900	-5.857%	65	1,006	+484.825%
2026-06-26	5.1500	7.0000	5.1500	7.0000	+45.530%	27	1,002	+450.571%
2026-06-25	5.3500	5.5000	4.4700	4.8100	-13.333%	202	1,007	+701.247%
2026-06-24	7.5000	7.5000	5.5500	5.5500	-16.416%	12	1,020	+594.414%
2026-06-23	7.6000	7.6000	6.3500	6.6400	+9.752%	36	1,018	+480.422%
2026-06-22	7.1000	7.1000	5.9500	6.0500	-20.290%	40	996	+537.025%
2026-06-18	7.4600	7.9000	7.0000	7.5900	+2.568%	61	917	+407.773%
2026-06-17	9.2500	9.5700	7.4000	7.4000	-24.797%	174	917	+420.811%
2026-06-16	11.0800	11.0800	9.7500	9.8400	-15.825%	120	917	+291.667%
2026-06-15	10.9500	12.1500	10.9500	11.6900	+18.680%	20	870	+229.683%
2026-06-12	9.7500	10.3500	9.2500	9.8500	-0.203%	33	862	+291.269%
2026-06-11	10.6700	10.6700	9.0000	9.8700	-15.641%	138	866	+290.476%
2026-06-10	12.8000	13.2100	11.7000	11.7000	-8.235%	51	812	+229.402%
2026-06-09	14.5800	14.5800	12.1000	12.7500	-17.742%	60	802	+202.275%
2026-06-08	15.5000	15.5000	14.1000	15.5000	-7.186%	59	786	+148.645%
2026-06-05	20.4500	20.4800	15.8000	16.7000	-17.122%	51	777	+130.778%
2026-06-04	22.7800	23.5800	19.9200	20.1500	-5.753%	138	758	+91.266%
2026-06-03	25.1100	25.1100	19.7000	21.3800	-21.078%	462	676	+80.262%
2026-06-02	29.4700	31.7500	26.1000	27.0900	-26.784%	257	550	+42.267%
2026-06-01	34.5500	38.7600	34.5500	37.0000	+27.586%	440	565	+4.162%
2026-05-29	22.1000	29.2100	22.1000	29.0000	+49.485%	245	603	+32.897%
2026-05-28	15.2000	20.5000	15.0500	19.4000	+29.766%	196	586	+98.660%
2026-05-27	14.5000	15.1500	14.1500	14.9500	+0.877%	75	633	+157.793%
2026-05-26	16.3500	16.3500	14.8200	14.8200	-8.235%	28	671	+160.054%
2026-05-22	17.5000	18.0000	15.8000	16.1500	-3.869%	37	656	+138.638%
2026-05-21	17.1700	17.1700	15.9000	16.8000	-2.326%	53	658	+129.405%
2026-05-20	14.9000	17.6500	14.4500	17.2000	+2.994%	43	658	+124.070%
2026-05-19	19.9000	20.7500	16.6000	16.7000	-6.495%	26	641	+130.778%
2026-05-18	17.5000	18.9500	16.8800	17.8600	-2.404%	97	641	+115.789%
2026-05-15	17.0000	20.5000	17.0000	18.3000	+29.055%	257	641	+110.601%
2026-05-14	12.0000	15.1800	12.0000	14.1800	+9.498%	50	627	+171.791%
2026-05-13	11.7800	12.9500	11.7800	12.9500	-0.231%	28	617	+197.606%
2026-05-12	13.2000	13.2000	12.9500	12.9800	-6.953%	7	617	+196.918%
2026-05-11	13.6000	13.9500	13.4500	13.9500	-7.799%	4	617	+176.272%
2026-05-08	15.7500	15.9000	15.0000	15.1300	-14.034%	36	621	+154.726%
2026-05-07	16.0000	19.2400	16.0000	17.6000	+21.799%	68	599	+118.977%
2026-05-06	13.3500	15.1000	13.3500	14.4500	+4.710%	122	583	+166.713%
2026-05-05	13.7000	14.2000	13.0500	13.8000	-2.817%	46	470	+179.275%
2026-05-04	14.5000	16.4000	14.2000	14.2000	-12.615%	13	491	+171.408%
2026-05-01	16.0000	16.3500	14.5500	16.2500	+12.069%	18	481	+137.169%
2026-04-30	15.9000	16.0500	11.5900	14.5000	-34.091%	58	481	+165.793%
2026-04-29	22.7000	23.0000	21.2000	22.0000	-7.173%	21	463	+75.182%
2026-04-28	23.9600	24.3000	22.9500	23.7000	+0.851%	88	460	+62.616%
2026-04-27	21.7000	23.9500	20.0000	23.5000	+4.213%	20	378	+64.000%
2026-04-24	20.1000	22.5500	20.0500	22.5500	+20.203%	29	368	+70.909%
2026-04-23	21.2800	21.3000	18.6600	18.7600	-24.537%	111	352	+105.437%
2026-04-22	23.4500	24.9700	23.4500	24.8600	+14.299%	20	326	+55.028%
2026-04-21	20.3900	23.1300	20.3900	21.7500	+13.518%	114	375	+77.195%
2026-04-20	20.6200	21.2700	19.1000	19.1600	-9.623%	43	375	+101.148%
2026-04-17	22.6900	25.2000	20.7000	21.2000	0.000%	67	392	+81.792%
2026-04-16	20.5500	21.6000	18.4600	21.2000	+14.409%	77	385	+81.792%
2026-04-15	14.9000	19.3500	14.8500	18.5300	+45.219%	160	364	+107.987%
2026-04-14	11.6000	13.3500	11.6000	12.7600	+23.883%	24	292	+202.038%
2026-04-13	7.5500	10.3000	7.5500	10.3000	+40.136%	10	290	+274.175%
2026-04-10	7.3000	7.6500	7.1000	7.3500	+3.814%	9	286	+424.354%
2026-04-09	6.7200	7.0800	6.0700	7.0800	+3.358%	13	280	+444.350%
2026-04-08	8.1500	8.1500	6.8500	6.8500	+2.545%	71	277	+462.628%
2026-04-07	6.5000	6.6800	6.4000	6.6800	-1.909%	17	228	+476.946%
2026-04-06	6.9900	6.9900	6.8100	6.8100	-4.085%	2	217	+465.932%
2026-04-02	7.1000	7.1500	7.0200	7.1000	-1.389%	4	214	+442.817%
2026-04-01	7.1000	7.4300	7.1000	7.2000	-2.703%	5	214	+435.278%
2026-03-31	6.9500	7.4000	6.5500	7.4000	+22.314%	59	214	+420.811%
2026-03-30	6.0000	6.8000	5.9500	6.0500	0.000%	43	211	+537.025%
2026-03-27	6.1500	6.2000	5.9000	6.0500	-11.679%	63	190	+537.025%
2026-03-26	7.4200	7.7000	6.8500	6.8500	-11.269%	36	154	+462.628%
2026-03-25	8.0600	8.0600	7.7200	7.7200	-6.424%	20	133	+399.223%
2026-03-24	8.5300	8.5300	8.0000	8.2500	-16.073%	26	116	+367.152%
2026-03-23	10.3500	10.6500	9.6000	9.8300	-7.264%	35	100	+292.065%
2026-03-20	11.0000	11.0000	10.4000	10.6000	-8.225%	13	97	+263.585%
2026-03-19	12.1000	12.1000	11.5500	11.5500	-10.047%	32	90	+233.680%
2026-03-18	14.1000	14.1000	12.8400	12.8400	-9.831%	10	60	+200.156%
2026-03-17	15.7700	16.2500	14.2400	14.2400	-6.928%	26	56	+170.646%
2026-03-16	15.0000	15.3000	14.9000	15.3000	-0.649%	39	73	+151.895%
2026-03-13	17.2600	17.2600	15.4000	15.4000	-13.725%	11	47	+150.260%
2026-03-11	17.5500	17.8500	17.5500	17.8500	-15.403%	4	39	+115.910%
2026-03-09	21.1000	21.1000	21.1000	21.1000	-4.178%	1	39	+82.654%
2026-03-05	21.4000	22.0200	20.7000	22.0200	+7.677%	8	40	+75.023%
2026-03-04	19.9500	20.9000	19.9500	20.4500	+1.388%	21	40	+88.460%
2026-03-03	20.1700	20.1700	20.1700	20.1700	+10.824%	1	21	+91.076%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+7.185%	1	20	+111.758%
2026-02-27	16.9500	16.9800	16.9500	16.9800	+2.166%	17	21	+126.973%
2026-02-25	16.6200	16.6200	16.6200	16.6200	+25.909%	1	6	+131.889%
2026-02-23	13.8700	13.8700	13.2000	13.2000	-22.216%	4	6	+191.970%
2026-02-20	16.9700	16.9700	16.9700	16.9700	0.000%	2	2	+127.107%