Dark

MSFT20261016C475
MSFT Oct 16 2026 475.00 Call (MSFT261016C00475000)
option OPRA

EOD

Sep 30, 2026

45.12+16.831%(+6.50)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.4600	45.5500	41.4600	45.1200	+16.831%	215	1,542	0.000%
2026-09-29	36.7100	40.5300	32.4100	38.6200	+3.678%	59	1,481	+16.831%
2026-09-28	34.3000	40.2300	33.3700	37.2500	-15.533%	81	1,476	+21.128%
2026-09-25	36.2000	47.1100	36.2000	44.1000	+55.009%	38	1,481	+2.313%
2026-09-24	24.1000	28.4500	24.0900	28.4500	-4.849%	20	1,484	+58.594%
2026-09-23	33.5000	37.0000	29.2000	29.9000	+5.097%	32	1,493	+50.903%
2026-09-22	29.4200	29.4200	25.8000	28.4500	-10.535%	18	1,503	+58.594%
2026-09-21	27.1100	31.8000	24.3900	31.8000	+18.879%	52	1,506	+41.887%
2026-09-18	28.7000	28.7000	24.4000	26.7500	-3.950%	177	1,528	+68.673%
2026-09-17	28.0500	29.5000	27.5500	27.8500	+13.906%	14	1,589	+62.011%
2026-09-16	27.4300	28.0100	23.7000	24.4500	-18.200%	44	1,587	+84.540%
2026-09-15	34.8500	34.8500	29.8900	29.8900	-18.667%	25	1,602	+50.953%
2026-09-14	30.1600	36.7500	30.1600	36.7500	+27.693%	46	1,596	+22.776%
2026-09-11	29.7900	29.7900	28.7500	28.7800	+5.229%	15	1,607	+56.776%
2026-09-10	26.0000	29.2000	26.0000	27.3500	-0.906%	50	1,610	+64.973%
2026-09-09	27.3300	28.6400	26.6600	27.6000	-3.699%	33	1,615	+63.478%
2026-09-08	28.0600	28.6600	27.2500	28.6600	-14.448%	36	1,614	+57.432%
2026-09-04	39.3700	39.3700	33.5000	33.5000	-23.864%	27	1,642	+34.687%
2026-09-03	36.0500	46.6500	36.0500	44.0000	+36.012%	30	1,642	+2.545%
2026-09-02	32.7700	33.3800	30.4000	32.3500	-9.053%	103	1,650	+39.474%
2026-09-01	39.1500	39.1500	34.5500	35.5700	-13.392%	13	1,725	+26.848%
2026-08-31	43.0500	43.9800	41.0700	41.0700	-11.753%	37	1,727	+9.861%
2026-08-28	45.0000	50.0000	44.9900	46.5400	+14.237%	49	1,709	-3.051%
2026-08-27	30.2300	40.7400	30.2300	40.7400	+19.227%	40	1,714	+10.751%
2026-08-26	31.0000	34.1700	31.0000	34.1700	+12.217%	88	1,722	+32.046%
2026-08-25	26.4500	30.4500	26.4500	30.4500	+4.103%	58	1,738	+48.177%
2026-08-24	26.6500	29.7700	26.6500	29.2500	+12.934%	35	1,732	+54.256%
2026-08-21	25.5900	26.7600	25.2300	25.9000	-0.308%	77	1,728	+74.208%
2026-08-20	26.6000	26.6000	25.0000	25.9800	-0.802%	88	1,701	+73.672%
2026-08-19	26.2000	29.1500	25.1000	26.1900	+1.986%	70	1,619	+72.279%
2026-08-18	25.6000	26.9000	23.4500	25.6800	+4.052%	23	1,607	+75.701%
2026-08-17	31.5500	31.8400	24.5200	24.6800	-29.284%	225	1,614	+82.820%
2026-08-14	37.9800	37.9800	34.9000	34.9000	-6.933%	30	1,580	+29.284%
2026-08-13	37.9100	39.5000	34.6000	37.5000	+6.383%	156	1,579	+20.320%
2026-08-12	38.9100	38.9100	34.0400	35.2500	-16.469%	64	1,500	+28.000%
2026-08-11	41.3800	42.3800	41.3800	42.2000	-5.593%	9	1,472	+6.919%
2026-08-10	44.3000	50.0400	44.1500	44.7000	+7.763%	55	1,467	+0.940%
2026-08-07	44.3500	46.2500	41.0000	41.4800	-5.749%	21	1,492	+8.775%
2026-08-06	38.3000	44.0100	38.3000	44.0100	+22.318%	279	1,489	+2.522%
2026-08-05	41.6800	41.6800	34.7500	35.9800	-8.238%	128	1,451	+25.403%
2026-08-04	32.2100	43.3300	32.2100	39.2100	+11.266%	85	1,462	+15.073%
2026-08-03	29.0400	37.5000	29.0400	35.2400	+55.929%	285	1,463	+28.036%
2026-07-31	18.0200	22.6000	16.0000	22.6000	+30.939%	679	1,474	+99.646%
2026-07-30	14.1500	20.1400	11.8000	17.2600	+235.146%	500	1,266	+161.414%
2026-07-29	5.3500	6.4500	5.0800	5.1500	-8.036%	178	1,185	+776.117%
2026-07-28	6.1000	7.1500	5.6000	5.6000	-4.600%	25	1,174	+705.714%
2026-07-27	5.5500	6.3000	5.5500	5.8700	+17.166%	62	1,174	+668.654%
2026-07-24	5.3000	5.3000	5.0100	5.0100	-4.571%	13	1,163	+800.599%
2026-07-23	5.7000	5.7000	4.6300	5.2500	-25.532%	26	1,172	+759.429%
2026-07-22	8.3000	8.3000	6.5000	7.0500	-17.059%	126	1,169	+540.000%
2026-07-21	8.6500	8.8500	8.1600	8.5000	-5.451%	20	1,277	+430.824%
2026-07-20	8.0500	9.5000	8.0500	8.9900	+5.765%	25	1,266	+401.891%
2026-07-17	8.7000	8.7000	7.6000	8.5000	-21.150%	18	1,249	+430.824%
2026-07-16	9.2000	10.7800	8.3900	10.7800	+21.124%	28	1,244	+318.553%
2026-07-15	8.5000	9.7500	8.5000	8.9000	+26.781%	65	1,241	+406.966%
2026-07-14	6.8300	7.1200	6.8200	7.0200	-13.865%	25	1,220	+542.735%
2026-07-13	7.4300	8.3000	7.2000	8.1500	+12.881%	12	1,213	+453.620%
2026-07-10	7.4500	7.4500	7.1500	7.2200	+14.603%	4	1,211	+524.931%
2026-07-09	5.6500	6.3000	5.6500	6.3000	-6.667%	14	1,211	+616.190%
2026-07-08	6.6700	6.7500	6.6700	6.7500	-20.118%	5	1,208	+568.444%
2026-07-07	9.0000	9.1500	8.4200	8.4500	+11.921%	27	1,207	+433.964%
2026-07-06	7.5500	7.8000	7.5500	7.5500	-14.882%	3	1,214	+497.616%
2026-07-02	8.0100	8.9000	8.0100	8.8700	+4.353%	81	1,203	+408.681%
2026-07-01	7.5000	8.6000	7.5000	8.5000	+44.068%	93	1,203	+430.824%
2026-06-30	6.0000	6.0000	5.9000	5.9000	-1.830%	2	1,237	+664.746%
2026-06-29	6.0000	6.0100	6.0000	6.0100	-14.509%	3	1,237	+650.749%
2026-06-26	6.0000	7.0300	5.8000	7.0300	+52.826%	64	1,236	+541.821%
2026-06-25	4.9000	5.2000	4.2000	4.6000	-16.364%	83	1,230	+880.870%
2026-06-24	6.4000	6.6000	5.5000	5.5000	-12.281%	44	1,190	+720.364%
2026-06-23	6.5000	6.6000	5.9900	6.2700	+8.103%	129	1,183	+619.617%
2026-06-22	7.3500	7.3500	5.7000	5.8000	-20.765%	23	1,113	+677.931%
2026-06-18	7.0700	7.3200	6.6500	7.3200	+4.571%	12	1,087	+516.393%
2026-06-17	8.3500	8.5000	6.8200	7.0000	-23.913%	40	1,087	+544.571%
2026-06-16	10.2500	10.3000	9.1700	9.2000	-14.894%	18	1,087	+390.435%
2026-06-15	10.5200	11.1500	10.5200	10.8100	+16.237%	37	1,075	+317.391%
2026-06-12	8.9400	9.3800	8.6500	9.3000	+1.087%	36	1,098	+385.161%
2026-06-11	9.4300	9.7500	8.3500	9.2000	-15.207%	65	1,074	+390.435%
2026-06-10	11.1300	12.0000	10.8500	10.8500	-8.516%	40	1,027	+315.853%
2026-06-09	13.5300	13.5300	11.0500	11.8600	-16.361%	32	1,040	+280.438%
2026-06-08	14.5300	14.5300	13.3500	14.1800	-5.151%	23	1,025	+218.195%
2026-06-05	18.5600	18.5600	14.9500	14.9500	-21.810%	17	1,029	+201.806%
2026-06-04	20.5000	21.2000	18.5500	19.1200	-6.412%	119	1,026	+135.983%
2026-06-03	19.4500	20.4300	18.3500	20.4300	-19.249%	13	997	+120.852%
2026-06-02	27.8500	30.4000	25.0000	25.3000	-27.961%	70	996	+78.340%
2026-06-01	35.0900	36.0400	32.5000	35.1200	+31.290%	85	1,011	+28.474%
2026-05-29	20.1100	26.7500	20.1100	26.7500	+49.025%	80	1,021	+68.673%
2026-05-28	18.4700	18.7900	17.4100	17.9500	+35.985%	601	1,021	+151.365%
2026-05-27	13.5500	13.8500	13.2000	13.2000	-5.983%	72	671	+241.818%
2026-05-26	14.0000	14.0400	14.0000	14.0400	-6.400%	2	662	+221.368%
2026-05-22	14.8000	15.3000	14.8000	15.0000	-5.660%	47	662	+200.800%
2026-05-21	15.1000	15.9000	14.7800	15.9000	0.000%	15	630	+183.774%
2026-05-20	14.0000	16.0600	13.7100	15.9000	+3.046%	31	630	+183.774%
2026-05-19	19.5500	19.5500	14.9500	15.4300	-11.424%	21	622	+192.417%
2026-05-18	16.5500	17.4200	15.8000	17.4200	-3.757%	9	622	+159.013%
2026-05-15	15.0000	18.7000	15.0000	18.1000	+37.643%	31	622	+149.282%
2026-05-14	13.3500	14.1500	13.1500	13.1500	+12.876%	45	619	+243.118%
2026-05-13	11.7500	11.7500	11.3900	11.6500	-2.101%	6	631	+287.296%
2026-05-12	12.7000	12.7000	11.9000	11.9000	-3.252%	4	631	+279.160%
2026-05-11	12.3000	12.7000	12.3000	12.3000	-10.219%	12	631	+266.829%
2026-05-08	14.1000	14.8500	13.7000	13.7000	-15.432%	7	627	+229.343%
2026-05-07	17.4800	17.4800	15.4000	16.2000	+24.138%	224	621	+178.519%
2026-05-06	12.1500	13.8000	12.0000	13.0500	+1.953%	14	443	+245.747%
2026-05-05	12.7000	12.9000	11.9800	12.8000	-6.090%	22	440	+252.500%
2026-05-04	14.7000	14.8900	13.6000	13.6300	-6.259%	62	438	+231.034%
2026-05-01	14.2500	14.7000	14.0500	14.5400	+12.278%	20	435	+210.316%
2026-04-30	14.4500	14.4500	11.1300	12.9500	-37.979%	95	435	+248.417%
2026-04-29	21.4200	21.5600	19.7000	20.8800	-9.806%	26	377	+116.092%
2026-04-28	21.0000	23.1500	21.0000	23.1500	+4.656%	125	374	+94.903%
2026-04-27	20.2500	22.1200	20.2000	22.1200	+9.235%	11	365	+103.978%
2026-04-24	19.1400	20.2500	18.6500	20.2500	+13.128%	18	359	+122.815%
2026-04-23	18.9500	19.9500	17.0500	17.9000	-22.004%	59	359	+152.067%
2026-04-22	20.5500	22.9500	20.5500	22.9500	+8.716%	45	338	+96.601%
2026-04-21	20.7500	21.6500	20.4700	21.1100	+19.943%	19	317	+113.738%
2026-04-20	17.9000	18.0700	17.6000	17.6000	-10.341%	100	317	+156.364%
2026-04-17	20.0000	22.5900	19.4500	19.6300	-1.850%	76	322	+129.852%
2026-04-16	17.4200	20.2000	16.6500	20.0000	+17.925%	113	288	+125.600%
2026-04-15	14.4500	17.9500	14.4500	16.9600	+43.486%	36	241	+166.038%
2026-04-14	10.7200	12.0000	10.7200	11.8200	+24.421%	9	231	+281.726%
2026-04-13	6.9200	9.5000	6.9200	9.5000	+40.741%	28	229	+374.947%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+6.299%	2	216	+568.444%
2026-04-09	5.7200	6.3500	5.3000	6.3500	-3.053%	5	216	+610.551%
2026-04-08	7.0000	7.3000	6.5000	6.5500	+7.908%	18	215	+588.855%
2026-04-07	5.7500	6.1500	5.7500	6.0700	-9.403%	48	211	+643.328%
2026-04-02	6.3500	6.7000	6.3500	6.7000	+4.688%	3	180	+573.433%
2026-03-31	6.3000	6.4000	6.3000	6.4000	+12.281%	2	180	+605.000%
2026-03-30	5.3900	6.1500	5.3900	5.7000	+1.786%	33	180	+691.579%
2026-03-27	5.5000	5.6000	5.5000	5.6000	-9.677%	11	172	+705.714%
2026-03-26	7.1500	7.1500	6.2000	6.2000	-10.145%	27	172	+627.742%
2026-03-25	7.7000	7.7000	6.9000	6.9000	-7.754%	59	154	+553.913%
2026-03-24	7.5000	7.7000	7.4800	7.4800	-15.861%	87	125	+503.209%
2026-03-23	9.3500	9.3500	8.8900	8.8900	-13.268%	12	127	+407.537%
2026-03-20	9.6500	10.2500	9.6500	10.2500	-5.530%	14	117	+340.195%
2026-03-19	11.7500	11.7500	10.8500	10.8500	-7.660%	18	107	+315.853%
2026-03-18	12.5000	12.5000	11.7500	11.7500	-13.919%	5	97	+284.000%
2026-03-16	13.8200	13.8200	13.6500	13.6500	-5.208%	11	94	+230.549%
2026-03-13	14.4000	14.4000	14.4000	14.4000	-12.938%	1	83	+213.333%
2026-03-12	16.4500	16.5400	16.4500	16.5400	+0.854%	5	82	+172.793%
2026-03-11	16.8000	16.8000	16.4000	16.4000	-7.292%	39	87	+175.122%
2026-03-10	17.6900	17.6900	17.6900	17.6900	-15.762%	2	57	+155.059%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+1.498%	3	59	+114.857%
2026-03-05	18.2500	20.6900	18.2500	20.6900	+2.173%	10	56	+118.076%
2026-03-04	20.2500	20.2500	20.2500	20.2500	+19.118%	1	49	+122.815%
2026-02-26	17.0000	17.0000	17.0000	17.0000	+26.206%	1	49	+165.412%
2026-02-24	13.2700	13.4700	13.2100	13.4700	+2.824%	84	49	+234.967%
2026-02-23	13.1200	13.1200	13.0000	13.1000	-15.484%	5	8	+244.427%
2026-02-20	15.5000	15.5000	15.5000	15.5000	0.000%	3	3	+191.097%