Dark

MSFT20261016C485
MSFT Oct 16 2026 485.00 Call (MSFT261016C00485000)
option OPRA

EOD

Sep 30, 2026

32.46+22.491%(+5.96)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.6000	37.0500	32.4600	32.4600	+22.491%	45	1,793	0.000%
2026-09-29	28.2100	30.0000	26.5000	26.5000	-15.335%	130	1,820	+22.491%
2026-09-28	24.8400	31.3000	24.4400	31.3000	-11.407%	36	1,703	+3.706%
2026-09-25	20.2800	37.7200	20.2800	35.3300	+74.814%	115	1,713	-8.123%
2026-09-24	17.4000	20.2100	17.4000	20.2100	-11.282%	10	1,746	+60.614%
2026-09-23	25.3200	29.0000	21.6000	22.7800	+3.923%	26	1,746	+42.493%
2026-09-22	25.0000	25.0000	19.1500	21.9200	-7.119%	93	1,754	+48.084%
2026-09-21	18.1500	23.6000	17.5000	23.6000	+25.867%	45	1,758	+37.542%
2026-09-18	19.4500	19.8500	17.6000	18.7500	-16.032%	113	1,762	+73.120%
2026-09-17	20.8000	22.8900	20.6900	22.3300	+23.643%	64	1,692	+45.365%
2026-09-16	21.2300	21.2300	16.9000	18.0600	-19.303%	145	1,710	+79.734%
2026-09-15	26.0700	29.0000	22.3800	22.3800	-25.894%	90	1,657	+45.040%
2026-09-14	25.7200	32.1500	25.0600	30.2000	+32.631%	38	1,652	+7.483%
2026-09-11	22.5500	24.0000	21.3000	22.7700	+8.687%	32	1,659	+42.556%
2026-09-10	19.3800	22.2500	19.3800	20.9500	-0.143%	65	1,645	+54.940%
2026-09-09	21.7500	22.2500	20.0000	20.9800	-5.919%	30	1,668	+54.719%
2026-09-08	22.3200	22.3500	20.4200	22.3000	-15.849%	52	1,681	+45.561%
2026-09-04	34.1900	34.1900	26.5000	26.5000	-30.446%	71	1,649	+22.491%
2026-09-03	34.0000	38.1000	34.0000	38.1000	+51.190%	19	1,649	-14.803%
2026-09-02	24.6500	26.6000	23.5000	25.2000	-12.226%	146	1,660	+28.810%
2026-09-01	27.8000	30.8000	27.2900	28.7100	-13.784%	292	1,663	+13.062%
2026-08-31	35.7700	36.2900	33.3000	33.3000	-14.042%	51	1,517	-2.523%
2026-08-28	35.1700	41.8300	34.5900	38.7400	+16.511%	58	1,533	-16.211%
2026-08-27	26.5500	33.4000	26.5500	33.2500	+25.947%	86	1,549	-2.376%
2026-08-26	25.0400	27.4200	25.0400	26.4000	+11.158%	97	1,556	+22.955%
2026-08-25	21.7200	23.9000	20.8500	23.7500	+3.712%	119	1,583	+36.674%
2026-08-24	21.7500	24.2000	20.8000	22.9000	+9.048%	139	1,638	+41.747%
2026-08-21	19.4300	22.3600	19.4300	21.0000	+0.962%	459	1,643	+54.571%
2026-08-20	20.7500	21.2000	19.4000	20.8000	-2.347%	63	1,626	+56.058%
2026-08-19	20.2800	24.1800	19.9000	21.3000	+2.651%	326	1,618	+52.394%
2026-08-18	19.0100	21.7500	18.6500	20.7500	+5.063%	185	1,584	+56.434%
2026-08-17	26.1300	26.1300	19.4000	19.7500	-32.014%	399	1,553	+64.354%
2026-08-14	30.5400	31.9700	28.4500	29.0500	-3.776%	11	1,444	+11.738%
2026-08-13	32.1500	32.5600	29.0800	30.1900	+3.996%	34	1,440	+7.519%
2026-08-12	33.2500	33.2500	28.1300	29.0300	-18.797%	23	1,448	+11.815%
2026-08-11	35.0700	36.7000	34.4300	35.7500	-4.870%	13	1,452	-9.203%
2026-08-10	40.5800	43.5000	37.5800	37.5800	+8.082%	16	1,451	-13.624%
2026-08-07	39.0900	39.0900	34.7500	34.7700	-2.877%	54	1,465	-6.644%
2026-08-06	32.6500	35.9000	30.9500	35.8000	+18.035%	68	1,485	-9.330%
2026-08-05	36.5000	36.5000	28.5000	30.3300	-14.994%	100	1,515	+7.023%
2026-08-04	28.5300	37.3000	28.5300	35.6800	+18.068%	142	1,525	-9.025%
2026-08-03	25.1200	32.1500	24.5000	30.2200	+78.817%	265	1,503	+7.412%
2026-07-31	15.3000	17.9000	12.8500	16.9000	+13.423%	164	1,450	+92.071%
2026-07-30	10.6800	16.1700	9.7500	14.9000	+227.473%	214	1,349	+117.852%
2026-07-29	5.2000	5.5000	4.5500	4.5500	-6.186%	10	1,309	+613.407%
2026-07-28	5.2000	5.8500	4.8500	4.8500	+1.042%	19	1,310	+569.278%
2026-07-27	4.9000	4.9000	4.6200	4.8000	+16.223%	51	1,308	+576.250%
2026-07-24	5.3900	5.3900	4.1300	4.1300	-3.953%	11	1,336	+685.956%
2026-07-23	5.2700	5.2700	4.0000	4.3000	-27.731%	89	1,332	+654.884%
2026-07-22	6.1000	6.1000	5.4600	5.9500	-13.139%	156	1,252	+445.546%
2026-07-21	7.4000	7.4000	6.8500	6.8500	-10.458%	2	1,154	+373.869%
2026-07-20	6.5000	7.6500	6.2800	7.6500	+2.685%	17	1,152	+324.314%
2026-07-17	7.5500	7.5500	6.4000	7.4500	-6.524%	7	1,146	+335.705%
2026-07-16	8.1500	9.0500	7.9500	7.9700	+2.839%	18	1,145	+307.277%
2026-07-15	6.1000	8.2300	6.1000	7.7500	+29.599%	50	1,148	+318.839%
2026-07-14	5.8700	6.1000	5.6700	5.9800	-13.833%	10	1,152	+442.809%
2026-07-13	6.5000	7.0500	6.5000	6.9400	+14.711%	4	1,145	+367.723%
2026-07-10	6.7200	6.7200	5.8200	6.0500	+21.976%	4	1,147	+436.529%
2026-07-09	4.4200	4.9600	4.4200	4.9600	-13.287%	9	1,145	+554.435%
2026-07-08	5.9600	5.9600	5.7000	5.7200	-19.095%	4	1,150	+467.483%
2026-07-07	7.5000	7.9000	7.0700	7.0700	+7.121%	33	1,149	+359.123%
2026-07-06	6.2000	6.6000	6.2000	6.6000	-13.158%	11	1,147	+391.818%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+11.111%	3	1,143	+327.105%
2026-07-01	5.6000	7.2600	5.6000	6.8400	+22.361%	17	1,143	+374.561%
2026-06-30	5.5400	5.6700	5.0000	5.5900	+5.472%	180	1,138	+480.680%
2026-06-29	6.2000	6.3200	5.2500	5.3000	-7.018%	12	1,101	+512.453%
2026-06-26	5.1000	5.7000	5.0000	5.7000	+56.164%	31	1,097	+469.474%
2026-06-25	3.9600	4.1800	3.6500	3.6500	-21.842%	18	1,090	+789.315%
2026-06-24	5.4300	5.4300	4.6700	4.6700	-14.312%	40	1,090	+595.075%
2026-06-23	5.3300	5.4500	5.1600	5.4500	+7.921%	14	1,081	+495.596%
2026-06-22	5.5300	5.5300	5.0300	5.0500	-17.886%	68	1,074	+542.772%
2026-06-18	6.2000	6.5100	5.7000	6.1500	+2.500%	4	1,005	+427.805%
2026-06-17	7.4000	7.4000	6.0000	6.0000	-25.000%	133	1,005	+441.000%
2026-06-16	8.3000	8.5000	7.8600	8.0000	-14.071%	404	1,005	+305.750%
2026-06-15	9.1000	9.7400	8.8000	9.3100	+16.813%	407	913	+248.657%
2026-06-12	7.7200	7.9700	7.5500	7.9700	+4.183%	4	512	+307.277%
2026-06-11	8.6200	8.6200	7.2000	7.6500	-18.617%	28	514	+324.314%
2026-06-10	10.9500	10.9500	9.4000	9.4000	-8.738%	28	504	+245.319%
2026-06-09	9.9000	10.3000	9.5000	10.3000	-8.850%	25	501	+215.146%
2026-06-08	13.0500	13.0500	11.2500	11.3000	-14.394%	25	494	+187.257%
2026-06-05	15.7900	15.7900	13.2000	13.2000	-18.619%	14	487	+145.909%
2026-06-04	18.2300	18.2300	15.8800	16.2200	-7.261%	46	495	+100.123%
2026-06-03	18.4400	19.2000	15.9000	17.4900	-19.215%	75	489	+85.592%
2026-06-02	24.2300	26.2000	21.6500	21.6500	-29.981%	33	465	+49.931%
2026-06-01	31.4000	32.9000	29.5100	30.9200	+40.609%	49	456	+4.981%
2026-05-29	19.6000	22.5000	19.4500	21.9900	+42.422%	138	442	+47.613%
2026-05-28	16.2000	16.8800	15.3000	15.4400	+37.244%	28	445	+110.233%
2026-05-27	12.0000	12.0000	11.2500	11.2500	-5.542%	8	445	+188.533%
2026-05-26	11.8500	11.9100	11.4500	11.9100	-11.119%	42	439	+172.544%
2026-05-21	12.8500	13.4000	12.8500	13.4000	-1.107%	5	441	+142.239%
2026-05-20	12.4500	13.5500	12.4500	13.5500	+2.264%	4	441	+139.557%
2026-05-19	16.8500	16.8500	12.9000	13.2500	-9.247%	11	433	+144.981%
2026-05-18	14.8000	14.8000	12.9500	14.6000	-6.888%	9	433	+122.329%
2026-05-15	15.0000	16.0600	15.0000	15.6800	+40.000%	8	433	+107.015%
2026-05-14	11.4000	11.6500	11.2000	11.2000	+11.443%	14	429	+189.821%
2026-05-13	9.9300	10.0500	9.6400	10.0500	-13.511%	13	414	+222.985%
2026-05-12	11.6200	11.6200	11.6200	11.6200	+8.093%	1	414	+179.346%
2026-05-11	10.5000	10.7500	10.5000	10.7500	-9.664%	2	414	+201.953%
2026-05-08	11.7900	12.1100	11.7900	11.9000	-15.302%	6	413	+172.773%
2026-05-07	14.9800	14.9800	13.3000	14.0500	+26.577%	109	408	+131.032%
2026-05-06	10.9500	11.1300	10.7000	11.1000	+1.370%	22	373	+192.432%
2026-05-05	10.4500	11.0000	9.9500	10.9500	-3.524%	145	359	+196.438%
2026-05-04	11.3500	11.3500	11.3500	11.3500	-7.347%	1	242	+185.991%
2026-05-01	11.5500	12.3500	11.5000	12.2500	+9.180%	39	222	+164.980%
2026-04-30	12.2500	12.2500	9.2400	11.2200	-38.856%	60	222	+189.305%
2026-04-29	18.7500	18.7500	18.3500	18.3500	-5.412%	23	208	+76.894%
2026-04-28	19.0000	19.6000	18.8600	19.4000	+3.467%	34	213	+67.320%
2026-04-27	17.0000	18.9100	16.6500	18.7500	+3.763%	20	200	+73.120%
2026-04-24	17.1500	18.2500	16.1000	18.0700	+17.720%	7	199	+79.635%
2026-04-23	16.3500	16.5000	15.2500	15.3500	-21.883%	24	197	+111.466%
2026-04-22	19.6000	20.2500	19.6000	19.6500	+13.256%	15	188	+65.191%
2026-04-21	15.0000	18.3000	15.0000	17.3500	+12.298%	26	192	+87.089%
2026-04-20	16.5800	16.5800	15.2500	15.4500	-8.309%	36	192	+110.097%
2026-04-17	18.1500	20.1700	16.8500	16.8500	-1.462%	7	205	+92.641%
2026-04-16	16.2700	17.2700	14.8500	17.1000	+15.152%	16	202	+89.825%
2026-04-15	11.3000	15.5500	11.3000	14.8500	+51.068%	38	190	+118.586%
2026-04-14	11.0900	11.0900	9.8300	9.8300	+22.112%	3	179	+230.214%
2026-04-13	5.8500	8.1100	5.8500	8.0500	+42.478%	57	179	+303.230%
2026-04-10	5.6200	5.6500	5.6200	5.6500	+5.607%	4	166	+474.513%
2026-04-09	4.6700	5.3500	4.5800	5.3500	+4.492%	14	164	+506.729%
2026-04-08	6.1800	6.1800	5.1000	5.1200	+2.196%	13	156	+533.984%
2026-04-07	5.0000	5.0100	5.0000	5.0100	-1.957%	10	153	+547.904%
2026-04-06	5.1100	5.1100	5.1100	5.1100	-7.091%	1	150	+535.225%
2026-04-02	5.1500	5.5000	5.1500	5.5000	-0.901%	3	148	+490.182%
2026-04-01	5.5100	5.5500	5.5100	5.5500	-1.246%	2	148	+484.865%
2026-03-31	5.4000	5.6200	5.4000	5.6200	+17.083%	2	149	+477.580%
2026-03-30	5.1000	5.1000	4.8000	4.8000	+3.226%	2	148	+576.250%
2026-03-27	4.8000	4.8000	4.6500	4.6500	-10.405%	20	147	+598.065%
2026-03-26	5.6500	5.6500	5.1900	5.1900	-13.500%	31	147	+525.434%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-1.800%	1	119	+441.000%
2026-03-24	6.1100	6.1100	6.1100	6.1100	-16.301%	1	119	+431.260%
2026-03-23	7.9000	7.9000	7.2500	7.3000	-9.877%	32	118	+344.658%
2026-03-20	8.4000	8.4000	8.1000	8.1000	-8.784%	61	135	+300.741%
2026-03-19	9.3000	9.3000	8.8700	8.8800	-11.200%	10	119	+265.541%
2026-03-18	10.4500	10.4500	10.0000	10.0000	-11.111%	33	116	+224.600%
2026-03-17	11.9000	11.9000	11.2500	11.2500	-6.328%	13	84	+188.533%
2026-03-16	11.7000	12.0200	11.6000	12.0100	-5.433%	46	71	+170.275%
2026-03-13	13.4000	13.4000	12.7000	12.7000	-10.689%	2	91	+155.591%
2026-03-12	14.3000	14.3000	14.1600	14.2200	-0.559%	5	90	+128.270%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-6.780%	1	92	+126.993%
2026-03-10	15.3400	15.3400	15.3400	15.3400	-5.015%	3	92	+111.604%
2026-03-09	16.1500	16.1500	16.1500	16.1500	-11.264%	11	95	+100.991%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+1.280%	24	88	+78.352%
2026-03-05	18.0500	18.0500	17.9700	17.9700	+15.637%	80	64	+80.634%
2026-03-04	16.9500	16.9500	15.5400	15.5400	-6.103%	7	25	+108.880%
2026-03-03	14.0000	16.5500	13.6500	16.5500	+10.333%	19	26	+96.133%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+9.329%	1	10	+116.400%
2026-02-27	13.8000	13.8000	13.7200	13.7200	+3.939%	4	10	+136.589%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+20.000%	1	6	+145.909%
2026-02-24	10.4000	11.0000	10.4000	11.0000	+3.093%	2	6	+195.091%
2026-02-23	11.2000	11.5400	10.6700	10.6700	-23.786%	3	4	+204.217%
2026-02-20	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+131.857%