Dark

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

EOD

Aug 3, 2026

30.22+78.817%(+13.32)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.1200	32.1500	24.5000	30.2200	+78.817%	265	1,503	0.000%
2026-07-31	15.3000	17.9000	12.8500	16.9000	+13.423%	164	1,450	+78.817%
2026-07-30	10.6800	16.1700	9.7500	14.9000	+227.473%	214	1,349	+102.819%
2026-07-29	5.2000	5.5000	4.5500	4.5500	-6.186%	10	1,309	+564.176%
2026-07-28	5.2000	5.8500	4.8500	4.8500	+1.042%	19	1,310	+523.093%
2026-07-27	4.9000	4.9000	4.6200	4.8000	+16.223%	51	1,308	+529.583%
2026-07-24	5.3900	5.3900	4.1300	4.1300	-3.953%	11	1,336	+631.719%
2026-07-23	5.2700	5.2700	4.0000	4.3000	-27.731%	89	1,332	+602.791%
2026-07-22	6.1000	6.1000	5.4600	5.9500	-13.139%	156	1,252	+407.899%
2026-07-21	7.4000	7.4000	6.8500	6.8500	-10.458%	2	1,154	+341.168%
2026-07-20	6.5000	7.6500	6.2800	7.6500	+2.685%	17	1,152	+295.033%
2026-07-17	7.5500	7.5500	6.4000	7.4500	-6.524%	7	1,146	+305.638%
2026-07-16	8.1500	9.0500	7.9500	7.9700	+2.839%	18	1,145	+279.172%
2026-07-15	6.1000	8.2300	6.1000	7.7500	+29.599%	50	1,148	+289.935%
2026-07-14	5.8700	6.1000	5.6700	5.9800	-13.833%	10	1,152	+405.351%
2026-07-13	6.5000	7.0500	6.5000	6.9400	+14.711%	4	1,145	+335.447%
2026-07-10	6.7200	6.7200	5.8200	6.0500	+21.976%	4	1,147	+399.504%
2026-07-09	4.4200	4.9600	4.4200	4.9600	-13.287%	9	1,145	+509.274%
2026-07-08	5.9600	5.9600	5.7000	5.7200	-19.095%	4	1,150	+428.322%
2026-07-07	7.5000	7.9000	7.0700	7.0700	+7.121%	33	1,149	+327.440%
2026-07-06	6.2000	6.6000	6.2000	6.6000	-13.158%	11	1,147	+357.879%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+11.111%	3	1,143	+297.632%
2026-07-01	5.6000	7.2600	5.6000	6.8400	+22.361%	17	1,143	+341.813%
2026-06-30	5.5400	5.6700	5.0000	5.5900	+5.472%	180	1,138	+440.608%
2026-06-29	6.2000	6.3200	5.2500	5.3000	-7.018%	12	1,101	+470.189%
2026-06-26	5.1000	5.7000	5.0000	5.7000	+56.164%	31	1,097	+430.175%
2026-06-25	3.9600	4.1800	3.6500	3.6500	-21.842%	18	1,090	+727.945%
2026-06-24	5.4300	5.4300	4.6700	4.6700	-14.312%	40	1,090	+547.109%
2026-06-23	5.3300	5.4500	5.1600	5.4500	+7.921%	14	1,081	+454.495%
2026-06-22	5.5300	5.5300	5.0300	5.0500	-17.886%	68	1,074	+498.416%
2026-06-18	6.2000	6.5100	5.7000	6.1500	+2.500%	4	1,005	+391.382%
2026-06-17	7.4000	7.4000	6.0000	6.0000	-25.000%	133	1,005	+403.667%
2026-06-16	8.3000	8.5000	7.8600	8.0000	-14.071%	404	1,005	+277.750%
2026-06-15	9.1000	9.7400	8.8000	9.3100	+16.813%	407	913	+224.597%
2026-06-12	7.7200	7.9700	7.5500	7.9700	+4.183%	4	512	+279.172%
2026-06-11	8.6200	8.6200	7.2000	7.6500	-18.617%	28	514	+295.033%
2026-06-10	10.9500	10.9500	9.4000	9.4000	-8.738%	28	504	+221.489%
2026-06-09	9.9000	10.3000	9.5000	10.3000	-8.850%	25	501	+193.398%
2026-06-08	13.0500	13.0500	11.2500	11.3000	-14.394%	25	494	+167.434%
2026-06-05	15.7900	15.7900	13.2000	13.2000	-18.619%	14	487	+128.939%
2026-06-04	18.2300	18.2300	15.8800	16.2200	-7.261%	46	495	+86.313%
2026-06-03	18.4400	19.2000	15.9000	17.4900	-19.215%	75	489	+72.784%
2026-06-02	24.2300	26.2000	21.6500	21.6500	-29.981%	33	465	+39.584%
2026-06-01	31.4000	32.9000	29.5100	30.9200	+40.609%	49	456	-2.264%
2026-05-29	19.6000	22.5000	19.4500	21.9900	+42.422%	138	442	+37.426%
2026-05-28	16.2000	16.8800	15.3000	15.4400	+37.244%	28	445	+95.725%
2026-05-27	12.0000	12.0000	11.2500	11.2500	-5.542%	8	445	+168.622%
2026-05-26	11.8500	11.9100	11.4500	11.9100	-11.119%	42	439	+153.736%
2026-05-21	12.8500	13.4000	12.8500	13.4000	-1.107%	5	441	+125.522%
2026-05-20	12.4500	13.5500	12.4500	13.5500	+2.264%	4	441	+123.026%
2026-05-19	16.8500	16.8500	12.9000	13.2500	-9.247%	11	433	+128.075%
2026-05-18	14.8000	14.8000	12.9500	14.6000	-6.888%	9	433	+106.986%
2026-05-15	15.0000	16.0600	15.0000	15.6800	+40.000%	8	433	+92.730%
2026-05-14	11.4000	11.6500	11.2000	11.2000	+11.443%	14	429	+169.821%
2026-05-13	9.9300	10.0500	9.6400	10.0500	-13.511%	13	414	+200.697%
2026-05-12	11.6200	11.6200	11.6200	11.6200	+8.093%	1	414	+160.069%
2026-05-11	10.5000	10.7500	10.5000	10.7500	-9.664%	2	414	+181.116%
2026-05-08	11.7900	12.1100	11.7900	11.9000	-15.302%	6	413	+153.950%
2026-05-07	14.9800	14.9800	13.3000	14.0500	+26.577%	109	408	+115.089%
2026-05-06	10.9500	11.1300	10.7000	11.1000	+1.370%	22	373	+172.252%
2026-05-05	10.4500	11.0000	9.9500	10.9500	-3.524%	145	359	+175.982%
2026-05-04	11.3500	11.3500	11.3500	11.3500	-7.347%	1	242	+166.256%
2026-05-01	11.5500	12.3500	11.5000	12.2500	+9.180%	39	222	+146.694%
2026-04-30	12.2500	12.2500	9.2400	11.2200	-38.856%	60	222	+169.340%
2026-04-29	18.7500	18.7500	18.3500	18.3500	-5.412%	23	208	+64.687%
2026-04-28	19.0000	19.6000	18.8600	19.4000	+3.467%	34	213	+55.773%
2026-04-27	17.0000	18.9100	16.6500	18.7500	+3.763%	20	200	+61.173%
2026-04-24	17.1500	18.2500	16.1000	18.0700	+17.720%	7	199	+67.239%
2026-04-23	16.3500	16.5000	15.2500	15.3500	-21.883%	24	197	+96.873%
2026-04-22	19.6000	20.2500	19.6000	19.6500	+13.256%	15	188	+53.791%
2026-04-21	15.0000	18.3000	15.0000	17.3500	+12.298%	26	192	+74.179%
2026-04-20	16.5800	16.5800	15.2500	15.4500	-8.309%	36	192	+95.599%
2026-04-17	18.1500	20.1700	16.8500	16.8500	-1.462%	7	205	+79.347%
2026-04-16	16.2700	17.2700	14.8500	17.1000	+15.152%	16	202	+76.725%
2026-04-15	11.3000	15.5500	11.3000	14.8500	+51.068%	38	190	+103.502%
2026-04-14	11.0900	11.0900	9.8300	9.8300	+22.112%	3	179	+207.426%
2026-04-13	5.8500	8.1100	5.8500	8.0500	+42.478%	57	179	+275.404%
2026-04-10	5.6200	5.6500	5.6200	5.6500	+5.607%	4	166	+434.867%
2026-04-09	4.6700	5.3500	4.5800	5.3500	+4.492%	14	164	+464.860%
2026-04-08	6.1800	6.1800	5.1000	5.1200	+2.196%	13	156	+490.234%
2026-04-07	5.0000	5.0100	5.0000	5.0100	-1.957%	10	153	+503.194%
2026-04-06	5.1100	5.1100	5.1100	5.1100	-7.091%	1	150	+491.389%
2026-04-02	5.1500	5.5000	5.1500	5.5000	-0.901%	3	148	+449.455%
2026-04-01	5.5100	5.5500	5.5100	5.5500	-1.246%	2	148	+444.505%
2026-03-31	5.4000	5.6200	5.4000	5.6200	+17.083%	2	149	+437.722%
2026-03-30	5.1000	5.1000	4.8000	4.8000	+3.226%	2	148	+529.583%
2026-03-27	4.8000	4.8000	4.6500	4.6500	-10.405%	20	147	+549.892%
2026-03-26	5.6500	5.6500	5.1900	5.1900	-13.500%	31	147	+482.274%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-1.800%	1	119	+403.667%
2026-03-24	6.1100	6.1100	6.1100	6.1100	-16.301%	1	119	+394.599%
2026-03-23	7.9000	7.9000	7.2500	7.3000	-9.877%	32	118	+313.973%
2026-03-20	8.4000	8.4000	8.1000	8.1000	-8.784%	61	135	+273.086%
2026-03-19	9.3000	9.3000	8.8700	8.8800	-11.200%	10	119	+240.315%
2026-03-18	10.4500	10.4500	10.0000	10.0000	-11.111%	33	116	+202.200%
2026-03-17	11.9000	11.9000	11.2500	11.2500	-6.328%	13	84	+168.622%
2026-03-16	11.7000	12.0200	11.6000	12.0100	-5.433%	46	71	+151.624%
2026-03-13	13.4000	13.4000	12.7000	12.7000	-10.689%	2	91	+137.953%
2026-03-12	14.3000	14.3000	14.1600	14.2200	-0.559%	5	90	+112.518%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-6.780%	1	92	+111.329%
2026-03-10	15.3400	15.3400	15.3400	15.3400	-5.015%	3	92	+97.001%
2026-03-09	16.1500	16.1500	16.1500	16.1500	-11.264%	11	95	+87.121%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+1.280%	24	88	+66.044%
2026-03-05	18.0500	18.0500	17.9700	17.9700	+15.637%	80	64	+68.169%
2026-03-04	16.9500	16.9500	15.5400	15.5400	-6.103%	7	25	+94.466%
2026-03-03	14.0000	16.5500	13.6500	16.5500	+10.333%	19	26	+82.598%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+9.329%	1	10	+101.467%
2026-02-27	13.8000	13.8000	13.7200	13.7200	+3.939%	4	10	+120.262%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+20.000%	1	6	+128.939%
2026-02-24	10.4000	11.0000	10.4000	11.0000	+3.093%	2	6	+174.727%
2026-02-23	11.2000	11.5400	10.6700	10.6700	-23.786%	3	4	+183.224%
2026-02-20	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+115.857%