Dark

MSFT20261016C480
MSFT Oct 16 2026 480.00 Call (MSFT261016C00480000)
option OPRA

EOD

Sep 28, 2026

33.25-15.330%(-6.02)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	29.7500	36.9000	29.4400	33.2500	-15.330%	73	4,040	0.000%
2026-09-25	32.6500	41.7500	32.6500	39.2700	+60.286%	138	4,085	-15.330%
2026-09-24	20.9500	24.5000	19.8000	24.5000	-6.310%	208	4,074	+35.714%
2026-09-23	27.0500	33.2300	23.8000	26.1500	+3.441%	640	3,963	+27.151%
2026-09-22	27.9400	27.9400	22.2800	25.2800	-10.036%	56	3,506	+31.527%
2026-09-21	21.5200	28.1000	20.4900	28.1000	+25.446%	75	3,496	+18.327%
2026-09-18	24.5000	24.5000	21.0000	22.4000	-15.472%	86	3,472	+48.438%
2026-09-17	26.0000	26.5500	23.5000	26.5000	+29.584%	44	3,471	+25.472%
2026-09-16	23.1000	24.4500	19.7500	20.4500	-22.243%	85	3,470	+62.592%
2026-09-15	29.7200	31.7600	25.5300	26.3000	-22.556%	73	3,477	+26.426%
2026-09-14	26.1700	35.7900	25.7500	33.9600	+29.224%	88	3,450	-2.091%
2026-09-11	26.0000	26.9000	23.8300	26.2800	+9.046%	49	3,436	+26.522%
2026-09-10	21.5600	25.6500	21.3500	24.1000	+0.417%	47	3,434	+37.967%
2026-09-09	24.9400	25.7500	23.4200	24.0000	-6.067%	151	3,439	+38.542%
2026-09-08	25.6600	25.6600	23.4200	25.5500	-14.833%	66	3,445	+30.137%
2026-09-04	34.9500	34.9500	29.8000	30.0000	-22.420%	121	3,406	+10.833%
2026-09-03	38.0000	42.1500	38.0000	38.6700	+33.806%	110	3,406	-14.016%
2026-09-02	28.6700	29.6500	26.8400	28.9000	-10.137%	36	3,438	+15.052%
2026-09-01	30.0700	35.2500	30.0700	32.1600	-12.059%	44	3,435	+3.389%
2026-08-31	40.3000	40.5800	36.5200	36.5700	-15.052%	96	3,430	-9.078%
2026-08-28	37.5800	46.0700	37.5800	43.0500	+14.800%	95	3,412	-22.764%
2026-08-27	28.3100	37.5000	26.4500	37.5000	+20.968%	120	3,415	-11.333%
2026-08-26	26.7500	31.0000	26.7500	31.0000	+12.933%	250	3,436	+7.258%
2026-08-25	24.3000	27.4500	24.3000	27.4500	+5.985%	31	3,358	+21.129%
2026-08-24	23.3300	26.2300	23.3300	25.9000	+9.932%	48	3,366	+28.378%
2026-08-21	23.5500	25.4000	22.3700	23.5600	+1.991%	120	3,389	+41.129%
2026-08-20	22.9000	23.7300	21.9000	23.1000	-1.702%	96	3,413	+43.939%
2026-08-19	23.3000	27.3000	22.1500	23.5000	+3.753%	213	3,391	+41.489%
2026-08-18	21.7500	24.4300	21.7500	22.6500	+0.177%	302	3,401	+46.799%
2026-08-17	29.0300	29.1400	21.6500	22.6100	-28.449%	512	3,403	+47.059%
2026-08-14	32.9000	34.5000	31.6000	31.6000	-6.092%	39	3,382	+5.222%
2026-08-13	36.1500	36.6000	31.6900	33.6500	+9.788%	40	3,401	-1.189%
2026-08-12	33.0000	33.3300	30.6500	30.6500	-21.208%	39	3,377	+8.483%
2026-08-11	39.3700	39.3700	37.3500	38.9000	-4.890%	14	3,369	-14.524%
2026-08-10	42.5600	46.8600	40.9000	40.9000	+5.821%	97	3,371	-18.704%
2026-08-07	42.3600	42.3600	38.3800	38.6500	-3.520%	52	3,399	-13.972%
2026-08-06	35.4100	40.0600	35.4100	40.0600	+18.521%	43	3,388	-17.000%
2026-08-05	38.4000	38.4000	30.8600	33.8000	-5.322%	334	3,409	-1.627%
2026-08-04	28.9900	40.5800	28.9900	35.7000	+11.042%	418	3,515	-6.863%
2026-08-03	26.1000	34.4400	25.1500	32.1500	+60.349%	763	3,595	+3.421%
2026-07-31	17.0000	20.5000	14.0700	20.0500	+29.355%	1,014	3,625	+65.835%
2026-07-30	13.1500	18.5500	10.2500	15.5000	+224.948%	2,872	3,385	+114.516%
2026-07-29	5.0500	6.1500	4.7500	4.7700	-10.674%	335	2,073	+597.065%
2026-07-28	6.2000	6.5000	5.1800	5.3400	+0.755%	50	1,874	+522.659%
2026-07-27	5.3500	5.6800	5.1500	5.3000	+9.278%	64	1,892	+527.358%
2026-07-24	4.7000	4.8500	4.7000	4.8500	+3.191%	41	1,886	+585.567%
2026-07-23	5.8000	5.8000	4.2000	4.7000	-27.692%	72	1,920	+607.447%
2026-07-22	6.9000	6.9700	5.9000	6.5000	-16.986%	124	1,914	+411.538%
2026-07-21	7.7000	8.0500	7.5000	7.8300	-3.333%	24	1,889	+324.649%
2026-07-20	7.3000	8.7500	7.3000	8.1000	+2.532%	52	1,867	+310.494%
2026-07-17	7.8000	7.9500	7.2500	7.9000	-10.431%	91	1,860	+320.886%
2026-07-16	8.2500	9.6000	8.2500	8.8200	+6.137%	31	1,795	+276.984%
2026-07-15	6.5000	9.0000	6.5000	8.3100	+31.905%	96	1,796	+300.120%
2026-07-14	6.6500	6.6500	6.1400	6.3000	-14.865%	13	1,787	+427.778%
2026-07-13	6.8200	7.6500	6.8200	7.4000	+12.462%	40	1,783	+349.324%
2026-07-10	6.9500	6.9500	5.9900	6.5800	+20.513%	122	1,797	+405.319%
2026-07-09	4.8500	5.7000	4.8500	5.4600	-11.220%	14	1,843	+508.974%
2026-07-08	5.9500	6.2500	5.9000	6.1500	-13.380%	111	1,839	+440.650%
2026-07-07	8.3700	8.4500	7.1000	7.1000	-1.389%	102	1,740	+368.310%
2026-07-06	6.6000	7.2000	6.6000	7.2000	-10.670%	17	1,681	+361.806%
2026-07-02	7.8500	8.4000	7.6000	8.0600	+5.497%	18	1,669	+312.531%
2026-07-01	6.4000	8.1000	6.4000	7.6400	+36.673%	38	1,669	+335.209%
2026-06-30	5.4800	5.6500	5.4800	5.5900	-1.930%	7	1,655	+494.812%
2026-06-29	6.3000	6.3000	5.5500	5.7000	-6.096%	62	1,656	+483.333%
2026-06-26	4.9000	6.0700	4.9000	6.0700	+37.955%	64	1,661	+447.776%
2026-06-25	4.4300	4.8400	3.9000	4.4000	-13.725%	132	1,645	+655.682%
2026-06-24	5.8500	6.0000	5.1000	5.1000	-9.894%	22	1,688	+551.961%
2026-06-23	5.9000	6.0200	5.5000	5.6600	+8.846%	34	1,688	+487.456%
2026-06-22	6.2900	6.8100	5.2000	5.2000	-23.077%	35	1,701	+539.423%
2026-06-18	6.5200	6.7600	6.1800	6.7600	+7.132%	10	1,663	+391.864%
2026-06-17	7.8500	7.8500	6.2000	6.3100	-25.325%	179	1,663	+426.941%
2026-06-16	9.4500	9.4500	8.4500	8.4500	-15.331%	60	1,663	+293.491%
2026-06-15	9.5000	10.5000	9.5000	9.9800	+13.409%	146	1,654	+233.166%
2026-06-12	8.6300	8.8500	8.0000	8.8000	-1.676%	77	1,690	+277.841%
2026-06-11	8.8500	8.9500	7.8000	8.9500	-8.673%	359	1,661	+271.508%
2026-06-10	10.2200	11.4500	9.8000	9.8000	-9.091%	111	1,760	+239.286%
2026-06-09	12.5000	13.1800	10.2500	10.7800	-18.703%	383	1,796	+208.442%
2026-06-08	13.1900	13.2800	12.2100	13.2600	-7.467%	118	1,725	+150.754%
2026-06-05	16.8000	17.0100	13.5500	14.3300	-20.389%	257	1,733	+132.031%
2026-06-04	20.0200	20.6000	17.2000	18.0000	-3.174%	90	1,811	+84.722%
2026-06-03	21.0000	21.2000	17.1600	18.5900	-20.215%	547	1,762	+78.860%
2026-06-02	26.2500	28.6000	23.3000	23.3000	-31.289%	291	1,663	+42.704%
2026-06-01	31.8500	34.5300	30.7400	33.9100	+34.510%	298	1,543	-1.946%
2026-05-29	19.2200	25.2100	19.2200	25.2100	+49.172%	215	1,466	+31.892%
2026-05-28	15.8500	18.5000	15.8000	16.9000	+39.095%	281	1,442	+96.746%
2026-05-27	11.5500	13.2000	11.5500	12.1500	-10.000%	15	1,559	+173.663%
2026-05-26	13.6400	14.2700	13.5000	13.5000	-6.574%	14	1,563	+146.296%
2026-05-22	15.1500	15.1500	13.3500	14.4500	-0.687%	8	1,559	+130.104%
2026-05-21	15.9900	15.9900	13.9500	14.5500	-1.020%	14	1,560	+128.522%
2026-05-20	12.6000	14.9000	12.2500	14.7000	+6.522%	150	1,560	+126.190%
2026-05-19	18.0000	18.3500	13.8000	13.8000	-8.609%	73	1,480	+140.942%
2026-05-18	15.9500	16.4000	14.4000	15.1000	-7.077%	37	1,480	+120.199%
2026-05-15	13.5000	17.9500	13.4000	16.2500	+34.076%	109	1,480	+104.615%
2026-05-14	10.6000	12.8600	10.6000	12.1200	+11.193%	85	1,424	+174.340%
2026-05-13	9.5200	10.9000	9.5200	10.9000	-0.909%	199	1,305	+205.046%
2026-05-12	12.6000	12.6000	10.7800	11.0000	-6.383%	106	1,305	+202.273%
2026-05-11	11.5500	11.9000	11.3000	11.7500	-4.858%	43	1,305	+182.979%
2026-05-08	13.7000	13.7000	12.3500	12.3500	-15.120%	26	1,294	+169.231%
2026-05-07	14.0500	15.5200	14.0500	14.5500	+20.747%	107	1,282	+128.522%
2026-05-06	10.4500	13.2500	10.4500	12.0500	+3.345%	34	1,280	+175.934%
2026-05-05	11.1500	11.8000	11.1200	11.6600	-2.017%	26	1,270	+185.163%
2026-05-04	13.5000	14.4500	11.9000	11.9000	-11.852%	55	1,258	+179.412%
2026-05-01	13.5000	13.5500	12.4500	13.5000	+11.294%	56	1,229	+146.296%
2026-04-30	13.5800	13.7900	10.0000	12.1300	-37.954%	1,118	1,229	+174.114%
2026-04-29	19.8000	20.1000	18.4500	19.5500	-7.170%	204	410	+70.077%
2026-04-28	19.6500	21.7600	19.6500	21.0600	+2.035%	93	383	+57.882%
2026-04-27	18.6500	20.6400	18.0800	20.6400	+5.738%	65	363	+61.095%
2026-04-24	17.7600	19.6000	17.3700	19.5200	+17.167%	10	320	+70.338%
2026-04-23	15.6500	19.0000	15.5000	16.6600	-22.150%	90	317	+99.580%
2026-04-22	20.0700	22.0000	20.0700	21.4000	+9.744%	54	318	+55.374%
2026-04-21	17.5800	19.8900	17.5800	19.5000	+19.339%	20	299	+70.513%
2026-04-20	16.8000	17.1000	16.3000	16.3400	-11.196%	56	299	+103.488%
2026-04-17	20.0000	22.1500	18.0000	18.4000	+0.822%	89	317	+80.707%
2026-04-16	18.0000	18.7200	15.9000	18.2500	+15.799%	177	312	+82.192%
2026-04-15	12.3800	16.7900	12.3800	15.7600	+47.981%	87	215	+110.977%
2026-04-14	11.6000	11.6000	10.6500	10.6500	+21.714%	12	202	+212.207%
2026-04-13	6.4500	8.7500	6.4500	8.7500	+41.129%	52	198	+280.000%
2026-04-10	6.0000	6.2000	6.0000	6.2000	+5.085%	18	199	+436.290%
2026-04-09	5.0000	5.9000	5.0000	5.9000	+4.425%	67	196	+463.559%
2026-04-08	6.0000	6.2300	5.6500	5.6500	-1.224%	6	157	+488.496%
2026-04-07	5.3400	5.7200	5.3400	5.7200	-4.667%	23	155	+481.294%
2026-04-02	6.0500	6.0500	6.0000	6.0000	+1.010%	3	156	+454.167%
2026-04-01	5.9400	5.9400	5.9400	5.9400	-1.493%	1	156	+459.764%
2026-03-31	6.0000	6.0300	6.0000	6.0300	+19.170%	5	156	+451.410%
2026-03-30	5.5000	5.5000	5.0600	5.0600	+0.198%	10	156	+557.115%
2026-03-27	5.2100	5.2100	4.9600	5.0500	-10.619%	21	164	+558.416%
2026-03-26	6.4500	6.6000	5.6500	5.6500	-10.317%	10	155	+488.496%
2026-03-25	6.6200	6.6200	6.2500	6.3000	-7.080%	59	152	+427.778%
2026-03-24	7.5000	7.5000	6.6800	6.7800	-15.144%	33	119	+390.413%
2026-03-23	9.0200	9.0200	7.9900	7.9900	-10.225%	35	109	+316.145%
2026-03-20	8.9000	8.9300	8.9000	8.9000	-9.553%	39	92	+273.596%
2026-03-19	10.1000	10.2000	9.8400	9.8400	-6.730%	6	57	+237.907%
2026-03-18	11.3500	11.3500	10.5500	10.5500	-13.878%	9	56	+215.166%
2026-03-17	13.4000	13.4000	12.1000	12.2500	-6.915%	11	50	+171.429%
2026-03-16	12.7100	13.1600	12.7100	13.1600	-0.904%	3	44	+152.660%
2026-03-13	13.2600	13.2800	13.2600	13.2800	-13.766%	2	43	+150.377%
2026-03-12	15.4000	15.4000	15.4000	15.4000	-8.224%	1	42	+115.909%
2026-03-10	16.3500	16.7800	16.3500	16.7800	-4.659%	6	41	+98.153%
2026-03-09	17.4000	17.6000	17.4000	17.6000	-7.368%	6	40	+88.920%
2026-03-06	19.7500	19.7500	19.0000	19.0000	+3.261%	4	35	+75.000%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+5.143%	1	36	+80.707%
2026-03-04	17.3000	17.5000	17.3000	17.5000	-1.130%	11	37	+90.000%
2026-03-03	17.5500	17.7000	17.5500	17.7000	+6.627%	3	26	+87.853%
2026-02-26	16.6000	16.6000	16.6000	16.6000	+9.934%	17	23	+100.301%
2026-02-25	14.5500	15.1000	14.5500	15.1000	+29.060%	3	4	+120.199%
2026-02-23	12.5000	12.5000	11.7000	11.7000	-22.517%	3	4	+184.188%
2026-02-19	15.1100	15.1100	15.1000	15.1000	0.000%	2	1	+120.199%