Dark

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

EOD

Aug 3, 2026

27.16+64.606%(+10.66)1,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.5000	29.2500	20.5000	27.1600	+64.606%	1,125	2,389	0.000%
2026-07-31	12.0000	16.5000	11.2500	16.5000	+33.603%	479	2,387	+64.606%
2026-07-30	9.8500	14.7000	8.4000	12.3500	+194.048%	1,993	2,274	+119.919%
2026-07-29	4.2500	4.6500	4.2000	4.2000	-3.448%	146	1,007	+546.667%
2026-07-28	4.8000	5.2500	4.2000	4.3500	-2.685%	51	1,041	+524.368%
2026-07-27	4.3000	4.6200	4.2000	4.4700	+14.910%	26	1,036	+507.606%
2026-07-24	4.1500	4.1900	3.8100	3.8900	-0.256%	34	1,052	+598.201%
2026-07-23	5.1000	5.1000	3.5000	3.9000	-26.415%	47	1,042	+596.410%
2026-07-22	6.1000	6.1000	4.9500	5.3000	-19.084%	131	1,013	+412.453%
2026-07-21	6.2500	6.5500	6.2500	6.5500	-8.392%	2	1,003	+314.656%
2026-07-20	5.7500	7.1500	5.6500	7.1500	+5.147%	185	1,001	+279.860%
2026-07-17	6.8200	7.2500	6.2500	6.8000	-7.104%	29	915	+299.412%
2026-07-16	6.8000	8.0000	6.8000	7.3200	+6.087%	22	900	+271.038%
2026-07-15	5.6000	7.4000	5.6000	6.9000	+24.324%	151	902	+293.623%
2026-07-14	5.1000	5.6000	5.1000	5.5500	-9.016%	130	935	+389.369%
2026-07-13	5.8100	6.3000	5.8100	6.1000	+7.965%	4	877	+345.246%
2026-07-10	5.5600	5.6500	5.5600	5.6500	+13.000%	6	875	+380.708%
2026-07-08	5.5000	5.5000	5.0000	5.0000	-16.667%	10	880	+443.200%
2026-07-07	6.8000	7.2500	6.0000	6.0000	+1.695%	122	873	+352.667%
2026-07-06	5.7100	6.1500	5.7100	5.9000	-13.235%	7	779	+360.339%
2026-07-02	6.7000	7.0500	6.7000	6.8000	+2.719%	8	775	+299.412%
2026-07-01	6.3000	6.7000	6.3000	6.6200	+35.934%	32	775	+310.272%
2026-06-30	4.6000	4.9000	4.6000	4.8700	+2.526%	4	761	+457.700%
2026-06-29	5.7500	6.0000	4.7500	4.7500	-11.215%	134	760	+471.789%
2026-06-26	4.5000	5.5000	4.5000	5.3500	+57.353%	20	739	+407.664%
2026-06-25	3.9000	4.0500	3.4000	3.4000	-30.754%	21	732	+698.824%
2026-06-24	4.9100	4.9100	4.9100	4.9100	-1.800%	135	738	+453.157%
2026-06-23	5.3100	5.3100	4.6500	5.0000	+6.383%	52	735	+443.200%
2026-06-22	5.4500	5.9800	4.7000	4.7000	-19.795%	22	745	+477.872%
2026-06-18	5.3000	6.0000	5.2500	5.8600	+4.085%	17	737	+363.481%
2026-06-17	6.7000	6.7000	5.5000	5.6300	-23.401%	11	737	+382.416%
2026-06-16	7.7800	7.7800	7.3000	7.3500	-11.976%	30	737	+269.524%
2026-06-15	8.1000	9.0500	8.1000	8.3500	+17.606%	19	737	+225.269%
2026-06-12	6.9000	7.4200	6.9000	7.1000	+2.158%	23	743	+282.535%
2026-06-11	7.7400	7.7400	6.6400	6.9500	-17.654%	31	732	+290.791%
2026-06-10	9.6000	9.8500	8.4400	8.4400	-11.808%	163	725	+221.801%
2026-06-09	10.5500	10.5500	8.7500	9.5700	-13.861%	31	623	+183.804%
2026-06-08	12.1000	12.1000	10.8400	11.1100	-6.951%	6	608	+144.464%
2026-06-05	15.2500	15.2500	11.9400	11.9400	-22.063%	24	607	+127.471%
2026-06-04	17.2000	17.2000	15.0500	15.3200	-5.723%	60	606	+77.285%
2026-06-03	18.3500	18.3500	15.2000	16.2500	-20.343%	36	586	+67.138%
2026-06-02	24.5500	24.5500	20.3700	20.4000	-29.534%	63	581	+33.137%
2026-06-01	27.4000	30.7000	27.3500	28.9500	+30.405%	161	588	-6.183%
2026-05-29	18.9000	22.2000	18.3500	22.2000	+54.920%	54	518	+22.342%
2026-05-28	12.5000	15.9000	12.5000	14.3300	+34.302%	38	527	+89.532%
2026-05-27	10.6600	10.6700	10.4000	10.6700	-3.264%	29	523	+154.545%
2026-05-26	11.0100	11.6000	10.7500	11.0300	-6.128%	11	514	+146.238%
2026-05-22	12.0100	12.0100	11.7500	11.7500	-5.242%	2	518	+131.149%
2026-05-21	12.7800	12.7800	11.9000	12.4000	-1.195%	10	518	+119.032%
2026-05-20	10.6100	12.6000	10.6100	12.5500	+3.719%	17	518	+116.414%
2026-05-19	15.5000	15.5000	12.1000	12.1000	-10.370%	11	514	+124.463%
2026-05-18	13.9700	13.9700	12.6500	13.5000	-8.163%	73	514	+101.185%
2026-05-15	12.4200	15.3000	12.2300	14.7000	+41.346%	18	514	+84.762%
2026-05-14	8.8000	11.0000	8.8000	10.4000	+14.537%	201	482	+161.154%
2026-05-13	8.3500	9.0800	8.3500	9.0800	-1.838%	26	594	+199.119%
2026-05-12	9.9000	9.9000	9.1000	9.2500	-10.194%	7	594	+193.622%
2026-05-11	9.8000	10.3000	9.6000	10.3000	-7.207%	114	594	+163.689%
2026-05-08	10.5000	11.1000	10.5000	11.1000	-11.905%	3	585	+144.685%
2026-05-07	14.0000	14.0000	12.6000	12.6000	+24.506%	45	582	+115.556%
2026-05-06	9.4000	10.5000	9.4000	10.1200	+6.526%	20	572	+168.379%
2026-05-05	9.5500	9.6000	9.3400	9.5000	-6.863%	9	563	+185.895%
2026-05-04	11.2400	11.2400	10.2000	10.2000	-9.735%	24	561	+166.275%
2026-05-01	10.8500	11.6500	10.7000	11.3000	+11.330%	115	496	+140.354%
2026-04-30	11.4300	11.4300	8.5000	10.1500	-40.816%	135	496	+167.586%
2026-04-29	17.0000	17.4500	16.2000	17.1500	-5.510%	117	395	+58.367%
2026-04-28	17.6800	18.5100	17.6800	18.1500	+1.397%	67	343	+49.642%
2026-04-27	15.7500	18.0000	15.7100	17.9000	+6.231%	68	352	+51.732%
2026-04-24	14.8000	16.9000	14.8000	16.8500	+18.829%	25	402	+61.187%
2026-04-23	15.0500	16.2000	14.0500	14.1800	-25.642%	146	399	+91.537%
2026-04-22	16.7000	19.1000	16.7000	19.0700	+12.507%	75	273	+42.423%
2026-04-21	16.8000	17.4000	16.4500	16.9500	+19.366%	9	261	+60.236%
2026-04-20	14.6500	14.7000	14.1500	14.2000	-9.554%	24	261	+91.268%
2026-04-17	16.8800	19.2000	15.7000	15.7000	+2.681%	31	269	+72.994%
2026-04-16	13.8000	16.0400	13.8000	15.2900	+11.524%	18	251	+77.632%
2026-04-15	13.0000	14.4500	12.7500	13.7100	+47.419%	18	246	+98.104%
2026-04-14	10.2000	10.2000	8.9500	9.3000	+25.676%	23	253	+192.043%
2026-04-13	5.4000	7.4000	5.4000	7.4000	+40.684%	18	235	+267.027%
2026-04-10	5.2500	5.2600	5.2500	5.2600	+10.737%	12	232	+416.350%
2026-04-09	4.3000	4.7500	4.1500	4.7500	+3.712%	47	230	+471.789%
2026-04-08	5.8000	5.8000	4.5800	4.5800	-3.579%	30	189	+493.013%
2026-04-07	4.4000	4.7500	4.4000	4.7500	-2.062%	19	203	+471.789%
2026-04-06	4.7500	4.8500	4.7500	4.8500	-7.619%	9	187	+460.000%
2026-04-02	4.8400	5.2500	4.8400	5.2500	+1.351%	3	184	+417.333%
2026-04-01	5.1000	5.1800	5.1000	5.1800	+9.053%	16	184	+424.324%
2026-03-30	4.6000	4.7500	4.5500	4.7500	+13.095%	45	172	+471.789%
2026-03-27	4.1300	4.3200	4.1300	4.2000	-11.579%	9	127	+546.667%
2026-03-26	5.2000	5.2000	4.7500	4.7500	-7.767%	23	120	+471.789%
2026-03-25	5.5400	5.5400	5.1500	5.1500	-11.207%	23	109	+427.379%
2026-03-24	6.0400	6.0400	5.8000	5.8000	-14.074%	3	104	+368.276%
2026-03-23	7.4000	7.4000	6.7000	6.7500	-10.000%	46	102	+302.370%
2026-03-20	7.4000	7.6500	7.4000	7.5000	-9.639%	28	82	+262.133%
2026-03-19	8.8000	8.9000	8.1500	8.3000	-9.783%	22	84	+227.229%
2026-03-18	9.4500	9.4500	9.2000	9.2000	-11.111%	3	71	+195.217%
2026-03-17	10.7500	10.7500	10.3500	10.3500	-6.841%	3	68	+162.415%
2026-03-16	10.8500	11.1100	10.8500	11.1100	-1.681%	6	65	+144.464%
2026-03-13	12.3900	12.3900	11.2500	11.3000	-21.528%	7	59	+140.354%
2026-03-10	14.4000	14.4000	14.4000	14.4000	-4.000%	2	56	+88.611%
2026-03-09	15.0700	15.1500	14.9000	15.0000	-8.537%	10	56	+81.067%
2026-03-06	17.4300	17.4300	16.4000	16.4000	-3.756%	4	52	+65.610%
2026-03-05	16.8500	17.0400	16.8000	17.0400	+7.848%	51	49	+59.390%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+9.798%	1	39	+71.899%
2026-03-03	14.3900	14.3900	14.3900	14.3900	+7.388%	30	39	+88.742%
2026-02-25	13.4000	13.4000	13.4000	13.4000	+25.000%	2	7	+102.687%
2026-02-24	9.2500	10.7200	9.2500	10.7200	0.000%	17	7	+153.358%