Dark

MSFT20261016C490
MSFT Oct 16 2026 490.00 Call (MSFT261016C00490000)
option OPRA

EOD

Sep 29, 2026

25.83+2.297%(+0.58)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	26.7300	20.0000	25.8300	+2.297%	79	7,639	0.000%
2026-09-28	22.2900	26.7900	20.6800	25.2500	-17.430%	96	7,659	+2.297%
2026-09-25	18.5700	33.6500	18.5700	30.5800	+79.882%	486	7,699	-15.533%
2026-09-24	16.2500	17.3000	13.4500	17.0000	-9.526%	424	7,682	+51.941%
2026-09-23	19.7200	26.0000	17.1500	18.7900	+4.680%	152	7,732	+37.467%
2026-09-22	24.7100	25.2000	15.8800	17.9500	-13.785%	443	7,745	+43.900%
2026-09-21	16.0500	20.8300	14.1200	20.8200	+31.772%	733	7,746	+24.063%
2026-09-18	17.2700	17.5000	14.5000	15.8000	-18.974%	456	7,729	+63.481%
2026-09-17	19.2000	21.0000	16.8000	19.5000	+25.402%	189	7,733	+32.462%
2026-09-16	16.9100	18.0500	14.3600	15.5500	-20.663%	308	7,708	+66.109%
2026-09-15	22.1400	24.8200	19.2900	19.6000	-26.010%	252	7,698	+31.786%
2026-09-14	20.0200	28.4700	18.9000	26.4900	+34.399%	312	7,649	-2.492%
2026-09-11	20.1800	21.5000	17.7200	19.7100	+5.401%	192	7,668	+31.050%
2026-09-10	16.4300	19.6000	16.1300	18.7000	+1.686%	266	7,633	+38.128%
2026-09-09	19.1500	19.4000	17.2500	18.3900	-5.450%	118	7,670	+40.457%
2026-09-08	18.5300	19.9000	17.5800	19.4500	-16.452%	355	7,676	+32.802%
2026-09-04	30.5600	30.5600	23.1500	23.2800	-23.797%	129	7,680	+10.954%
2026-09-03	27.6500	34.6600	27.6500	30.5500	+35.477%	82	7,680	-15.450%
2026-09-02	23.1500	24.0000	20.7000	22.5500	-9.438%	84	7,688	+14.545%
2026-09-01	23.7500	27.1000	23.5000	24.9000	-16.359%	415	7,670	+3.735%
2026-08-31	31.1500	33.2400	29.7700	29.7700	-16.400%	2,558	7,520	-13.235%
2026-08-28	30.4800	38.2500	30.4800	35.6100	+19.537%	1,201	7,518	-27.464%
2026-08-27	23.0500	30.5000	20.9300	29.7900	+23.867%	459	6,505	-13.293%
2026-08-26	22.0000	24.6000	21.9000	24.0500	+10.983%	130	6,543	+7.401%
2026-08-25	18.4000	21.9000	18.2000	21.6700	+8.350%	239	6,581	+19.197%
2026-08-24	18.2300	21.3500	18.2300	20.0000	+9.890%	1,645	6,547	+29.150%
2026-08-21	17.4300	19.9500	17.4000	18.2000	+1.393%	3,181	5,368	+41.923%
2026-08-20	18.7500	19.2000	16.8000	17.9500	-1.859%	99	2,622	+43.900%
2026-08-19	18.5300	21.4300	17.4000	18.2900	+0.495%	195	2,621	+41.225%
2026-08-18	16.9800	19.0500	16.4800	18.2000	+3.116%	221	2,597	+41.923%
2026-08-17	23.1500	23.8300	17.0200	17.6500	-30.237%	524	2,626	+46.346%
2026-08-14	25.5000	28.2000	25.3000	25.3000	-6.985%	112	2,533	+2.095%
2026-08-13	29.0000	30.5000	25.4600	27.2000	+3.383%	144	2,483	-5.037%
2026-08-12	29.1000	29.1000	25.0000	26.3100	-18.671%	348	2,491	-1.824%
2026-08-11	34.2200	34.2200	31.2000	32.3500	-8.719%	133	2,442	-20.155%
2026-08-10	35.4300	41.2500	34.8500	35.4400	+7.983%	48	2,460	-27.116%
2026-08-07	35.7400	35.9500	31.6300	32.8200	-2.842%	107	2,454	-21.298%
2026-08-06	28.0200	34.0700	28.0000	33.7800	+23.872%	242	2,461	-23.535%
2026-08-05	33.2000	33.2000	26.6000	27.2700	-11.719%	287	2,403	-5.281%
2026-08-04	23.4500	34.1600	23.4500	30.8900	+13.733%	221	2,421	-16.381%
2026-08-03	20.5000	29.2500	20.5000	27.1600	+64.606%	1,125	2,389	-4.897%
2026-07-31	12.0000	16.5000	11.2500	16.5000	+33.603%	479	2,387	+56.545%
2026-07-30	9.8500	14.7000	8.4000	12.3500	+194.048%	1,993	2,274	+109.150%
2026-07-29	4.2500	4.6500	4.2000	4.2000	-3.448%	146	1,007	+515.000%
2026-07-28	4.8000	5.2500	4.2000	4.3500	-2.685%	51	1,041	+493.793%
2026-07-27	4.3000	4.6200	4.2000	4.4700	+14.910%	26	1,036	+477.852%
2026-07-24	4.1500	4.1900	3.8100	3.8900	-0.256%	34	1,052	+564.010%
2026-07-23	5.1000	5.1000	3.5000	3.9000	-26.415%	47	1,042	+562.308%
2026-07-22	6.1000	6.1000	4.9500	5.3000	-19.084%	131	1,013	+387.358%
2026-07-21	6.2500	6.5500	6.2500	6.5500	-8.392%	2	1,003	+294.351%
2026-07-20	5.7500	7.1500	5.6500	7.1500	+5.147%	185	1,001	+261.259%
2026-07-17	6.8200	7.2500	6.2500	6.8000	-7.104%	29	915	+279.853%
2026-07-16	6.8000	8.0000	6.8000	7.3200	+6.087%	22	900	+252.869%
2026-07-15	5.6000	7.4000	5.6000	6.9000	+24.324%	151	902	+274.348%
2026-07-14	5.1000	5.6000	5.1000	5.5500	-9.016%	130	935	+365.405%
2026-07-13	5.8100	6.3000	5.8100	6.1000	+7.965%	4	877	+323.443%
2026-07-10	5.5600	5.6500	5.5600	5.6500	+13.000%	6	875	+357.168%
2026-07-08	5.5000	5.5000	5.0000	5.0000	-16.667%	10	880	+416.600%
2026-07-07	6.8000	7.2500	6.0000	6.0000	+1.695%	122	873	+330.500%
2026-07-06	5.7100	6.1500	5.7100	5.9000	-13.235%	7	779	+337.797%
2026-07-02	6.7000	7.0500	6.7000	6.8000	+2.719%	8	775	+279.853%
2026-07-01	6.3000	6.7000	6.3000	6.6200	+35.934%	32	775	+290.181%
2026-06-30	4.6000	4.9000	4.6000	4.8700	+2.526%	4	761	+430.390%
2026-06-29	5.7500	6.0000	4.7500	4.7500	-11.215%	134	760	+443.789%
2026-06-26	4.5000	5.5000	4.5000	5.3500	+57.353%	20	739	+382.804%
2026-06-25	3.9000	4.0500	3.4000	3.4000	-30.754%	21	732	+659.706%
2026-06-24	4.9100	4.9100	4.9100	4.9100	-1.800%	135	738	+426.069%
2026-06-23	5.3100	5.3100	4.6500	5.0000	+6.383%	52	735	+416.600%
2026-06-22	5.4500	5.9800	4.7000	4.7000	-19.795%	22	745	+449.574%
2026-06-18	5.3000	6.0000	5.2500	5.8600	+4.085%	17	737	+340.785%
2026-06-17	6.7000	6.7000	5.5000	5.6300	-23.401%	11	737	+358.792%
2026-06-16	7.7800	7.7800	7.3000	7.3500	-11.976%	30	737	+251.429%
2026-06-15	8.1000	9.0500	8.1000	8.3500	+17.606%	19	737	+209.341%
2026-06-12	6.9000	7.4200	6.9000	7.1000	+2.158%	23	743	+263.803%
2026-06-11	7.7400	7.7400	6.6400	6.9500	-17.654%	31	732	+271.655%
2026-06-10	9.6000	9.8500	8.4400	8.4400	-11.808%	163	725	+206.043%
2026-06-09	10.5500	10.5500	8.7500	9.5700	-13.861%	31	623	+169.906%
2026-06-08	12.1000	12.1000	10.8400	11.1100	-6.951%	6	608	+132.493%
2026-06-05	15.2500	15.2500	11.9400	11.9400	-22.063%	24	607	+116.332%
2026-06-04	17.2000	17.2000	15.0500	15.3200	-5.723%	60	606	+68.603%
2026-06-03	18.3500	18.3500	15.2000	16.2500	-20.343%	36	586	+58.954%
2026-06-02	24.5500	24.5500	20.3700	20.4000	-29.534%	63	581	+26.618%
2026-06-01	27.4000	30.7000	27.3500	28.9500	+30.405%	161	588	-10.777%
2026-05-29	18.9000	22.2000	18.3500	22.2000	+54.920%	54	518	+16.351%
2026-05-28	12.5000	15.9000	12.5000	14.3300	+34.302%	38	527	+80.251%
2026-05-27	10.6600	10.6700	10.4000	10.6700	-3.264%	29	523	+142.081%
2026-05-26	11.0100	11.6000	10.7500	11.0300	-6.128%	11	514	+134.180%
2026-05-22	12.0100	12.0100	11.7500	11.7500	-5.242%	2	518	+119.830%
2026-05-21	12.7800	12.7800	11.9000	12.4000	-1.195%	10	518	+108.306%
2026-05-20	10.6100	12.6000	10.6100	12.5500	+3.719%	17	518	+105.817%
2026-05-19	15.5000	15.5000	12.1000	12.1000	-10.370%	11	514	+113.471%
2026-05-18	13.9700	13.9700	12.6500	13.5000	-8.163%	73	514	+91.333%
2026-05-15	12.4200	15.3000	12.2300	14.7000	+41.346%	18	514	+75.714%
2026-05-14	8.8000	11.0000	8.8000	10.4000	+14.537%	201	482	+148.365%
2026-05-13	8.3500	9.0800	8.3500	9.0800	-1.838%	26	594	+184.471%
2026-05-12	9.9000	9.9000	9.1000	9.2500	-10.194%	7	594	+179.243%
2026-05-11	9.8000	10.3000	9.6000	10.3000	-7.207%	114	594	+150.777%
2026-05-08	10.5000	11.1000	10.5000	11.1000	-11.905%	3	585	+132.703%
2026-05-07	14.0000	14.0000	12.6000	12.6000	+24.506%	45	582	+105.000%
2026-05-06	9.4000	10.5000	9.4000	10.1200	+6.526%	20	572	+155.237%
2026-05-05	9.5500	9.6000	9.3400	9.5000	-6.863%	9	563	+171.895%
2026-05-04	11.2400	11.2400	10.2000	10.2000	-9.735%	24	561	+153.235%
2026-05-01	10.8500	11.6500	10.7000	11.3000	+11.330%	115	496	+128.584%
2026-04-30	11.4300	11.4300	8.5000	10.1500	-40.816%	135	496	+154.483%
2026-04-29	17.0000	17.4500	16.2000	17.1500	-5.510%	117	395	+50.612%
2026-04-28	17.6800	18.5100	17.6800	18.1500	+1.397%	67	343	+42.314%
2026-04-27	15.7500	18.0000	15.7100	17.9000	+6.231%	68	352	+44.302%
2026-04-24	14.8000	16.9000	14.8000	16.8500	+18.829%	25	402	+53.294%
2026-04-23	15.0500	16.2000	14.0500	14.1800	-25.642%	146	399	+82.158%
2026-04-22	16.7000	19.1000	16.7000	19.0700	+12.507%	75	273	+35.448%
2026-04-21	16.8000	17.4000	16.4500	16.9500	+19.366%	9	261	+52.389%
2026-04-20	14.6500	14.7000	14.1500	14.2000	-9.554%	24	261	+81.901%
2026-04-17	16.8800	19.2000	15.7000	15.7000	+2.681%	31	269	+64.522%
2026-04-16	13.8000	16.0400	13.8000	15.2900	+11.524%	18	251	+68.934%
2026-04-15	13.0000	14.4500	12.7500	13.7100	+47.419%	18	246	+88.403%
2026-04-14	10.2000	10.2000	8.9500	9.3000	+25.676%	23	253	+177.742%
2026-04-13	5.4000	7.4000	5.4000	7.4000	+40.684%	18	235	+249.054%
2026-04-10	5.2500	5.2600	5.2500	5.2600	+10.737%	12	232	+391.065%
2026-04-09	4.3000	4.7500	4.1500	4.7500	+3.712%	47	230	+443.789%
2026-04-08	5.8000	5.8000	4.5800	4.5800	-3.579%	30	189	+463.974%
2026-04-07	4.4000	4.7500	4.4000	4.7500	-2.062%	19	203	+443.789%
2026-04-06	4.7500	4.8500	4.7500	4.8500	-7.619%	9	187	+432.577%
2026-04-02	4.8400	5.2500	4.8400	5.2500	+1.351%	3	184	+392.000%
2026-04-01	5.1000	5.1800	5.1000	5.1800	+9.053%	16	184	+398.649%
2026-03-30	4.6000	4.7500	4.5500	4.7500	+13.095%	45	172	+443.789%
2026-03-27	4.1300	4.3200	4.1300	4.2000	-11.579%	9	127	+515.000%
2026-03-26	5.2000	5.2000	4.7500	4.7500	-7.767%	23	120	+443.789%
2026-03-25	5.5400	5.5400	5.1500	5.1500	-11.207%	23	109	+401.553%
2026-03-24	6.0400	6.0400	5.8000	5.8000	-14.074%	3	104	+345.345%
2026-03-23	7.4000	7.4000	6.7000	6.7500	-10.000%	46	102	+282.667%
2026-03-20	7.4000	7.6500	7.4000	7.5000	-9.639%	28	82	+244.400%
2026-03-19	8.8000	8.9000	8.1500	8.3000	-9.783%	22	84	+211.205%
2026-03-18	9.4500	9.4500	9.2000	9.2000	-11.111%	3	71	+180.761%
2026-03-17	10.7500	10.7500	10.3500	10.3500	-6.841%	3	68	+149.565%
2026-03-16	10.8500	11.1100	10.8500	11.1100	-1.681%	6	65	+132.493%
2026-03-13	12.3900	12.3900	11.2500	11.3000	-21.528%	7	59	+128.584%
2026-03-10	14.4000	14.4000	14.4000	14.4000	-4.000%	2	56	+79.375%
2026-03-09	15.0700	15.1500	14.9000	15.0000	-8.537%	10	56	+72.200%
2026-03-06	17.4300	17.4300	16.4000	16.4000	-3.756%	4	52	+57.500%
2026-03-05	16.8500	17.0400	16.8000	17.0400	+7.848%	51	49	+51.585%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+9.798%	1	39	+63.481%
2026-03-03	14.3900	14.3900	14.3900	14.3900	+7.388%	30	39	+79.500%
2026-02-25	13.4000	13.4000	13.4000	13.4000	+25.000%	2	7	+92.761%
2026-02-24	9.2500	10.7200	9.2500	10.7200	0.000%	17	7	+140.951%