Dark

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

EOD

Aug 3, 2026

35.24+55.929%(+12.64)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.0400	37.5000	29.0400	35.2400	+55.929%	285	1,463	0.000%
2026-07-31	18.0200	22.6000	16.0000	22.6000	+30.939%	679	1,474	+55.929%
2026-07-30	14.1500	20.1400	11.8000	17.2600	+235.146%	500	1,266	+104.171%
2026-07-29	5.3500	6.4500	5.0800	5.1500	-8.036%	178	1,185	+584.272%
2026-07-28	6.1000	7.1500	5.6000	5.6000	-4.600%	25	1,174	+529.286%
2026-07-27	5.5500	6.3000	5.5500	5.8700	+17.166%	62	1,174	+500.341%
2026-07-24	5.3000	5.3000	5.0100	5.0100	-4.571%	13	1,163	+603.393%
2026-07-23	5.7000	5.7000	4.6300	5.2500	-25.532%	26	1,172	+571.238%
2026-07-22	8.3000	8.3000	6.5000	7.0500	-17.059%	126	1,169	+399.858%
2026-07-21	8.6500	8.8500	8.1600	8.5000	-5.451%	20	1,277	+314.588%
2026-07-20	8.0500	9.5000	8.0500	8.9900	+5.765%	25	1,266	+291.991%
2026-07-17	8.7000	8.7000	7.6000	8.5000	-21.150%	18	1,249	+314.588%
2026-07-16	9.2000	10.7800	8.3900	10.7800	+21.124%	28	1,244	+226.902%
2026-07-15	8.5000	9.7500	8.5000	8.9000	+26.781%	65	1,241	+295.955%
2026-07-14	6.8300	7.1200	6.8200	7.0200	-13.865%	25	1,220	+401.994%
2026-07-13	7.4300	8.3000	7.2000	8.1500	+12.881%	12	1,213	+332.393%
2026-07-10	7.4500	7.4500	7.1500	7.2200	+14.603%	4	1,211	+388.089%
2026-07-09	5.6500	6.3000	5.6500	6.3000	-6.667%	14	1,211	+459.365%
2026-07-08	6.6700	6.7500	6.6700	6.7500	-20.118%	5	1,208	+422.074%
2026-07-07	9.0000	9.1500	8.4200	8.4500	+11.921%	27	1,207	+317.041%
2026-07-06	7.5500	7.8000	7.5500	7.5500	-14.882%	3	1,214	+366.755%
2026-07-02	8.0100	8.9000	8.0100	8.8700	+4.353%	81	1,203	+297.294%
2026-07-01	7.5000	8.6000	7.5000	8.5000	+44.068%	93	1,203	+314.588%
2026-06-30	6.0000	6.0000	5.9000	5.9000	-1.830%	2	1,237	+497.288%
2026-06-29	6.0000	6.0100	6.0000	6.0100	-14.509%	3	1,237	+486.356%
2026-06-26	6.0000	7.0300	5.8000	7.0300	+52.826%	64	1,236	+401.280%
2026-06-25	4.9000	5.2000	4.2000	4.6000	-16.364%	83	1,230	+666.087%
2026-06-24	6.4000	6.6000	5.5000	5.5000	-12.281%	44	1,190	+540.727%
2026-06-23	6.5000	6.6000	5.9900	6.2700	+8.103%	129	1,183	+462.041%
2026-06-22	7.3500	7.3500	5.7000	5.8000	-20.765%	23	1,113	+507.586%
2026-06-18	7.0700	7.3200	6.6500	7.3200	+4.571%	12	1,087	+381.421%
2026-06-17	8.3500	8.5000	6.8200	7.0000	-23.913%	40	1,087	+403.429%
2026-06-16	10.2500	10.3000	9.1700	9.2000	-14.894%	18	1,087	+283.043%
2026-06-15	10.5200	11.1500	10.5200	10.8100	+16.237%	37	1,075	+225.994%
2026-06-12	8.9400	9.3800	8.6500	9.3000	+1.087%	36	1,098	+278.925%
2026-06-11	9.4300	9.7500	8.3500	9.2000	-15.207%	65	1,074	+283.043%
2026-06-10	11.1300	12.0000	10.8500	10.8500	-8.516%	40	1,027	+224.793%
2026-06-09	13.5300	13.5300	11.0500	11.8600	-16.361%	32	1,040	+197.133%
2026-06-08	14.5300	14.5300	13.3500	14.1800	-5.151%	23	1,025	+148.519%
2026-06-05	18.5600	18.5600	14.9500	14.9500	-21.810%	17	1,029	+135.719%
2026-06-04	20.5000	21.2000	18.5500	19.1200	-6.412%	119	1,026	+84.310%
2026-06-03	19.4500	20.4300	18.3500	20.4300	-19.249%	13	997	+72.491%
2026-06-02	27.8500	30.4000	25.0000	25.3000	-27.961%	70	996	+39.289%
2026-06-01	35.0900	36.0400	32.5000	35.1200	+31.290%	85	1,011	+0.342%
2026-05-29	20.1100	26.7500	20.1100	26.7500	+49.025%	80	1,021	+31.738%
2026-05-28	18.4700	18.7900	17.4100	17.9500	+35.985%	601	1,021	+96.323%
2026-05-27	13.5500	13.8500	13.2000	13.2000	-5.983%	72	671	+166.970%
2026-05-26	14.0000	14.0400	14.0000	14.0400	-6.400%	2	662	+150.997%
2026-05-22	14.8000	15.3000	14.8000	15.0000	-5.660%	47	662	+134.933%
2026-05-21	15.1000	15.9000	14.7800	15.9000	0.000%	15	630	+121.635%
2026-05-20	14.0000	16.0600	13.7100	15.9000	+3.046%	31	630	+121.635%
2026-05-19	19.5500	19.5500	14.9500	15.4300	-11.424%	21	622	+128.386%
2026-05-18	16.5500	17.4200	15.8000	17.4200	-3.757%	9	622	+102.296%
2026-05-15	15.0000	18.7000	15.0000	18.1000	+37.643%	31	622	+94.696%
2026-05-14	13.3500	14.1500	13.1500	13.1500	+12.876%	45	619	+167.985%
2026-05-13	11.7500	11.7500	11.3900	11.6500	-2.101%	6	631	+202.489%
2026-05-12	12.7000	12.7000	11.9000	11.9000	-3.252%	4	631	+196.134%
2026-05-11	12.3000	12.7000	12.3000	12.3000	-10.219%	12	631	+186.504%
2026-05-08	14.1000	14.8500	13.7000	13.7000	-15.432%	7	627	+157.226%
2026-05-07	17.4800	17.4800	15.4000	16.2000	+24.138%	224	621	+117.531%
2026-05-06	12.1500	13.8000	12.0000	13.0500	+1.953%	14	443	+170.038%
2026-05-05	12.7000	12.9000	11.9800	12.8000	-6.090%	22	440	+175.313%
2026-05-04	14.7000	14.8900	13.6000	13.6300	-6.259%	62	438	+158.547%
2026-05-01	14.2500	14.7000	14.0500	14.5400	+12.278%	20	435	+142.366%
2026-04-30	14.4500	14.4500	11.1300	12.9500	-37.979%	95	435	+172.124%
2026-04-29	21.4200	21.5600	19.7000	20.8800	-9.806%	26	377	+68.774%
2026-04-28	21.0000	23.1500	21.0000	23.1500	+4.656%	125	374	+52.225%
2026-04-27	20.2500	22.1200	20.2000	22.1200	+9.235%	11	365	+59.313%
2026-04-24	19.1400	20.2500	18.6500	20.2500	+13.128%	18	359	+74.025%
2026-04-23	18.9500	19.9500	17.0500	17.9000	-22.004%	59	359	+96.872%
2026-04-22	20.5500	22.9500	20.5500	22.9500	+8.716%	45	338	+53.551%
2026-04-21	20.7500	21.6500	20.4700	21.1100	+19.943%	19	317	+66.935%
2026-04-20	17.9000	18.0700	17.6000	17.6000	-10.341%	100	317	+100.227%
2026-04-17	20.0000	22.5900	19.4500	19.6300	-1.850%	76	322	+79.521%
2026-04-16	17.4200	20.2000	16.6500	20.0000	+17.925%	113	288	+76.200%
2026-04-15	14.4500	17.9500	14.4500	16.9600	+43.486%	36	241	+107.783%
2026-04-14	10.7200	12.0000	10.7200	11.8200	+24.421%	9	231	+198.139%
2026-04-13	6.9200	9.5000	6.9200	9.5000	+40.741%	28	229	+270.947%
2026-04-10	6.7500	6.7500	6.7500	6.7500	+6.299%	2	216	+422.074%
2026-04-09	5.7200	6.3500	5.3000	6.3500	-3.053%	5	216	+454.961%
2026-04-08	7.0000	7.3000	6.5000	6.5500	+7.908%	18	215	+438.015%
2026-04-07	5.7500	6.1500	5.7500	6.0700	-9.403%	48	211	+480.560%
2026-04-02	6.3500	6.7000	6.3500	6.7000	+4.688%	3	180	+425.970%
2026-03-31	6.3000	6.4000	6.3000	6.4000	+12.281%	2	180	+450.625%
2026-03-30	5.3900	6.1500	5.3900	5.7000	+1.786%	33	180	+518.246%
2026-03-27	5.5000	5.6000	5.5000	5.6000	-9.677%	11	172	+529.286%
2026-03-26	7.1500	7.1500	6.2000	6.2000	-10.145%	27	172	+468.387%
2026-03-25	7.7000	7.7000	6.9000	6.9000	-7.754%	59	154	+410.725%
2026-03-24	7.5000	7.7000	7.4800	7.4800	-15.861%	87	125	+371.123%
2026-03-23	9.3500	9.3500	8.8900	8.8900	-13.268%	12	127	+296.400%
2026-03-20	9.6500	10.2500	9.6500	10.2500	-5.530%	14	117	+243.805%
2026-03-19	11.7500	11.7500	10.8500	10.8500	-7.660%	18	107	+224.793%
2026-03-18	12.5000	12.5000	11.7500	11.7500	-13.919%	5	97	+199.915%
2026-03-16	13.8200	13.8200	13.6500	13.6500	-5.208%	11	94	+158.168%
2026-03-13	14.4000	14.4000	14.4000	14.4000	-12.938%	1	83	+144.722%
2026-03-12	16.4500	16.5400	16.4500	16.5400	+0.854%	5	82	+113.059%
2026-03-11	16.8000	16.8000	16.4000	16.4000	-7.292%	39	87	+114.878%
2026-03-10	17.6900	17.6900	17.6900	17.6900	-15.762%	2	57	+99.209%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+1.498%	3	59	+67.810%
2026-03-05	18.2500	20.6900	18.2500	20.6900	+2.173%	10	56	+70.324%
2026-03-04	20.2500	20.2500	20.2500	20.2500	+19.118%	1	49	+74.025%
2026-02-26	17.0000	17.0000	17.0000	17.0000	+26.206%	1	49	+107.294%
2026-02-24	13.2700	13.4700	13.2100	13.4700	+2.824%	84	49	+161.618%
2026-02-23	13.1200	13.1200	13.0000	13.1000	-15.484%	5	8	+169.008%
2026-02-20	15.5000	15.5000	15.5000	15.5000	0.000%	3	3	+127.355%