Dark

MSFT20261016C495
MSFT Oct 16 2026 495.00 Call (MSFT261016C00495000)
option OPRA

EOD

Sep 29, 2026

21.65-0.915%(-0.20)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.5000	22.1500	17.2500	21.6500	-0.915%	130	4,920	0.000%
2026-09-28	18.7000	23.5500	17.7000	21.8500	-18.622%	686	4,914	-0.915%
2026-09-25	17.0000	29.5500	17.0000	26.8500	+82.653%	756	5,539	-19.367%
2026-09-24	13.0000	14.7000	11.0000	14.7000	-6.667%	742	5,958	+47.279%
2026-09-23	16.6500	22.2500	14.1300	15.7500	+2.941%	383	5,963	+37.460%
2026-09-22	20.8900	21.7500	13.1500	15.3000	-13.413%	1,259	5,942	+41.503%
2026-09-21	13.9200	17.6700	11.5800	17.6700	+38.047%	1,364	5,872	+22.524%
2026-09-18	16.8500	16.8500	12.1500	12.8000	-20.000%	1,798	5,802	+69.141%
2026-09-17	16.4000	17.3000	13.9000	16.0000	+25.984%	1,669	5,530	+35.313%
2026-09-16	13.7100	15.6300	11.9000	12.7000	-24.405%	483	5,392	+70.472%
2026-09-15	21.2100	21.2100	16.2500	16.8000	-23.636%	100	5,144	+28.869%
2026-09-14	16.7300	25.0000	16.1500	22.0000	+34.557%	279	5,127	-1.591%
2026-09-11	16.6000	18.8000	14.9500	16.3500	+2.960%	1,099	5,114	+32.416%
2026-09-10	13.2500	16.8600	13.2500	15.8800	+0.570%	2,479	5,135	+36.335%
2026-09-09	16.2200	17.0000	14.6500	15.7900	-5.731%	390	2,913	+37.112%
2026-09-08	16.2200	17.4800	15.1600	16.7500	-18.093%	312	2,806	+29.254%
2026-09-04	26.4000	26.4000	20.3000	20.4500	-29.966%	43	2,841	+5.868%
2026-09-03	21.2500	31.6000	21.2500	29.2000	+50.515%	141	2,841	-25.856%
2026-09-02	20.7600	20.7600	17.8800	19.4000	-10.805%	240	2,843	+11.598%
2026-09-01	20.6700	24.6000	20.6700	21.7500	-22.321%	265	2,839	-0.460%
2026-08-31	28.5000	29.4500	26.9700	28.0000	-11.055%	55	2,871	-22.679%
2026-08-28	28.0000	34.8500	27.6200	31.4800	+18.703%	162	2,855	-31.226%
2026-08-27	20.1600	27.1800	18.0000	26.5200	+24.215%	289	2,908	-18.363%
2026-08-26	19.8000	21.7000	19.5200	21.3500	+11.198%	343	2,919	+1.405%
2026-08-25	16.7200	19.2000	15.9500	19.2000	+6.077%	251	2,771	+12.760%
2026-08-24	15.8500	19.1000	15.5000	18.1000	+11.385%	731	2,746	+19.613%
2026-08-21	15.6000	17.5000	15.3000	16.2500	+0.932%	222	2,243	+33.231%
2026-08-20	15.4500	16.9100	15.1700	16.1000	+0.374%	128	2,187	+34.472%
2026-08-19	15.3600	19.1000	15.3600	16.0400	-1.896%	120	2,151	+34.975%
2026-08-18	16.0000	16.7000	14.9000	16.3500	+7.213%	41	2,155	+32.416%
2026-08-17	20.5500	20.7000	15.0500	15.2500	-33.377%	207	2,143	+41.967%
2026-08-14	24.3500	25.7000	22.6200	22.8900	-9.095%	70	2,125	-5.417%
2026-08-13	25.4500	26.3100	22.6500	25.1800	+8.769%	90	2,171	-14.019%
2026-08-12	27.4500	27.5000	22.4000	23.1500	-19.478%	95	2,154	-6.479%
2026-08-11	30.5600	30.5600	28.0500	28.7500	-14.051%	20	2,141	-24.696%
2026-08-10	31.3500	38.0500	31.1000	33.4500	+9.600%	290	2,141	-35.277%
2026-08-07	33.4500	33.5800	28.8000	30.5200	-2.022%	310	2,141	-29.063%
2026-08-06	27.5000	31.1500	26.3500	31.1500	+21.206%	215	2,174	-30.498%
2026-08-05	27.3300	28.3400	24.0900	25.7000	-7.019%	253	2,155	-15.759%
2026-08-04	24.8000	32.2500	23.9000	27.6400	+11.183%	392	2,123	-21.671%
2026-08-03	20.0000	26.8000	20.0000	24.8600	+85.246%	577	2,138	-12.912%
2026-07-31	10.6500	14.3000	9.8500	13.4200	+8.488%	736	2,055	+61.326%
2026-07-30	9.2500	13.2500	7.9500	12.3700	+255.460%	282	1,583	+75.020%
2026-07-29	3.6000	4.3500	3.4500	3.4800	-25.161%	32	1,423	+522.126%
2026-07-28	4.2500	4.6500	4.0000	4.6500	+14.815%	33	1,413	+365.591%
2026-07-27	3.9500	4.0500	3.8000	4.0500	+14.731%	25	1,424	+434.568%
2026-07-24	3.9800	3.9800	3.5300	3.5300	+2.319%	10	1,417	+513.314%
2026-07-23	3.5500	3.5500	3.4500	3.4500	-28.866%	3	1,417	+527.536%
2026-07-22	4.9700	4.9700	4.6500	4.8500	-19.835%	9	1,418	+346.392%
2026-07-21	5.7000	6.0500	5.7000	6.0500	-4.724%	2	1,419	+257.851%
2026-07-20	5.2500	6.3500	5.2500	6.3500	+5.833%	32	1,418	+240.945%
2026-07-17	6.1000	6.1000	6.0000	6.0000	-10.448%	3	1,399	+260.833%
2026-07-16	7.1500	7.3500	6.7000	6.7000	+3.555%	9	1,399	+223.134%
2026-07-15	5.1500	6.8500	5.1500	6.4700	+27.866%	19	1,396	+234.621%
2026-07-14	5.0000	5.0600	4.8900	5.0600	-8.000%	5	1,412	+327.866%
2026-07-13	5.1000	5.8000	5.1000	5.5000	+5.769%	12	1,411	+293.636%
2026-07-10	4.9000	5.2000	4.9000	5.2000	+19.540%	11	1,413	+316.346%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-20.909%	1	1,415	+397.701%
2026-07-07	6.4000	6.4000	5.5000	5.5000	-1.786%	33	1,414	+293.636%
2026-07-06	5.2000	5.7500	5.2000	5.6000	-13.447%	34	1,406	+286.607%
2026-07-02	6.4200	6.5500	6.4200	6.4700	+6.766%	28	1,372	+234.621%
2026-07-01	4.9500	6.3000	4.9500	6.0600	+33.187%	34	1,372	+257.261%
2026-06-30	4.8900	4.8900	4.5500	4.5500	+1.111%	111	1,361	+375.824%
2026-06-29	5.2000	5.2000	4.5000	4.5000	-12.621%	13	1,296	+381.111%
2026-06-26	4.3500	5.1500	4.3500	5.1500	+50.585%	19	1,297	+320.388%
2026-06-25	3.8500	3.8500	3.1800	3.4200	-16.788%	41	1,284	+533.041%
2026-06-24	4.7000	4.7000	4.1100	4.1100	-17.470%	4	1,311	+426.764%
2026-06-23	4.7500	4.9800	4.7500	4.9800	+11.910%	4	1,311	+334.739%
2026-06-22	5.1000	5.6000	4.4500	4.4500	-10.101%	12	1,311	+386.517%
2026-06-18	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,323	+337.374%
2026-06-17	6.4000	6.4000	5.0000	5.0000	-35.650%	17	1,323	+333.000%
2026-06-15	7.8300	7.8300	7.7700	7.7700	+15.111%	36	1,323	+178.636%
2026-06-12	6.5000	6.7500	6.4200	6.7500	-8.660%	19	1,323	+220.741%
2026-06-11	7.0500	7.3900	6.1500	7.3900	-5.499%	10	1,325	+192.963%
2026-06-10	8.6000	8.6200	7.8200	7.8200	-10.629%	11	1,321	+176.854%
2026-06-09	9.4700	9.4700	8.1300	8.7500	-17.840%	38	1,318	+147.429%
2026-06-08	10.5400	10.7000	9.7500	10.6500	-7.552%	166	1,315	+103.286%
2026-06-05	13.5000	13.5000	11.5200	11.5200	-17.419%	13	1,318	+87.934%
2026-06-04	15.1500	15.1700	13.9000	13.9500	-5.934%	86	1,313	+55.197%
2026-06-03	17.1500	17.1500	14.6500	14.8300	-23.320%	17	1,303	+45.988%
2026-06-02	23.5700	23.5700	19.0000	19.3400	-32.140%	84	1,306	+11.944%
2026-06-01	26.3000	28.5000	26.0800	28.5000	+38.015%	97	1,293	-24.035%
2026-05-29	16.6500	20.6500	16.4500	20.6500	+50.182%	961	1,291	+4.843%
2026-05-28	13.5000	14.8000	13.3300	13.7500	+43.979%	62	520	+57.455%
2026-05-27	9.4500	9.6500	9.4500	9.5500	-9.479%	4	498	+126.702%
2026-05-26	10.2200	10.8000	10.2200	10.5500	-3.653%	4	498	+105.213%
2026-05-22	11.0000	11.0000	10.9500	10.9500	-2.232%	12	497	+97.717%
2026-05-21	11.2600	11.2600	10.7000	11.2000	-0.885%	21	487	+93.304%
2026-05-20	10.5200	11.3000	9.7800	11.3000	+3.385%	15	487	+91.593%
2026-05-19	14.6500	14.7000	10.9300	10.9300	-5.368%	98	431	+98.079%
2026-05-18	11.5500	11.5500	11.5500	11.5500	-13.806%	2	431	+87.446%
2026-05-15	11.5500	14.0400	11.5500	13.4000	+38.860%	17	431	+61.567%
2026-05-14	9.7000	10.2000	9.5400	9.6500	+13.529%	36	429	+124.352%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-7.609%	1	416	+154.706%
2026-05-11	9.0000	9.2000	8.9000	9.2000	-9.804%	7	416	+135.326%
2026-05-08	9.7500	10.2000	9.7500	10.2000	-9.091%	4	414	+112.255%
2026-05-07	11.9000	12.3000	11.2200	11.2200	+24.252%	19	415	+92.959%
2026-05-06	9.3500	9.3500	9.0300	9.0300	+5.245%	9	398	+139.756%
2026-05-05	8.8100	8.8100	8.5800	8.5800	-17.341%	2	391	+152.331%
2026-05-04	10.7000	11.2500	10.3800	10.3800	-3.889%	31	389	+108.574%
2026-05-01	9.7000	10.8000	9.7000	10.8000	+25.581%	59	331	+100.463%
2026-04-30	7.8500	8.6000	7.8500	8.6000	-46.417%	20	331	+151.744%
2026-04-29	16.7900	16.7900	15.0500	16.0500	-6.903%	19	316	+34.891%
2026-04-28	16.9900	17.3100	16.9500	17.2400	+3.481%	38	315	+25.580%
2026-04-27	15.8500	16.6600	15.8500	16.6600	+5.912%	19	319	+29.952%
2026-04-24	14.6000	15.9500	13.8000	15.7300	+23.373%	7	318	+37.635%
2026-04-23	14.1500	15.0300	12.7500	12.7500	-26.724%	32	317	+69.804%
2026-04-22	17.0400	17.4000	16.8000	17.4000	+13.800%	23	342	+24.425%
2026-04-21	13.6400	15.3300	13.6400	15.2900	+13.680%	3	343	+41.596%
2026-04-20	13.3500	13.8000	13.3500	13.4500	-8.191%	15	343	+60.967%
2026-04-17	17.6400	17.6400	14.3400	14.6500	+1.736%	26	355	+47.782%
2026-04-16	15.1500	15.2000	14.3500	14.4000	+8.926%	54	351	+50.347%
2026-04-15	12.1200	13.2200	11.7500	13.2200	+56.821%	290	351	+63.767%
2026-04-14	8.6500	9.1400	8.4300	8.4300	+21.295%	24	145	+156.821%
2026-04-13	6.5300	6.9500	6.5300	6.9500	+46.316%	6	148	+211.511%
2026-04-10	4.6000	4.8000	4.6000	4.7500	+8.696%	48	144	+355.789%
2026-04-09	3.9000	4.3700	3.9000	4.3700	+4.796%	11	133	+395.423%
2026-04-08	4.7500	4.7500	4.1700	4.1700	+4.511%	3	129	+419.185%
2026-04-07	3.9900	3.9900	3.9900	3.9900	-15.466%	6	131	+442.607%
2026-04-01	4.8500	4.8500	4.7200	4.7200	-0.632%	36	135	+358.686%
2026-03-31	4.5500	4.7500	4.2000	4.7500	+29.428%	9	106	+355.789%
2026-03-30	4.3500	4.3500	3.6700	3.6700	-16.401%	11	102	+489.918%
2026-03-26	4.7000	4.7000	4.3900	4.3900	-10.772%	17	98	+393.166%
2026-03-25	5.0300	5.0300	4.8800	4.9200	-3.150%	4	87	+340.041%
2026-03-24	5.6200	5.6200	5.0800	5.0800	-16.721%	30	85	+326.181%
2026-03-23	6.6500	6.7000	6.0300	6.1000	-11.208%	64	88	+254.918%
2026-03-20	7.0000	7.0000	6.8700	6.8700	-10.779%	22	122	+215.138%
2026-03-19	8.1500	8.1500	7.7000	7.7000	-18.085%	3	123	+181.169%
2026-03-17	9.6500	9.6500	9.4000	9.4000	-6.468%	5	123	+130.319%
2026-03-16	9.9700	10.0500	9.9700	10.0500	-5.278%	4	124	+115.423%
2026-03-13	11.3000	11.3000	10.6100	10.6100	-16.850%	3	124	+104.053%
2026-03-11	12.7600	12.7600	12.7600	12.7600	-6.176%	5	122	+69.671%
2026-03-09	14.0500	14.0500	13.6000	13.6000	-12.821%	22	122	+59.191%
2026-03-05	15.0000	15.8000	15.0000	15.6000	+15.556%	77	110	+38.782%
2026-03-04	14.2100	14.2100	13.5000	13.5000	+5.469%	2	46	+60.370%
2026-03-03	12.8000	12.8000	12.8000	12.8000	-0.389%	1	45	+69.141%
2026-03-02	13.2500	13.2500	12.8400	12.8500	+12.719%	46	45	+68.482%
2026-02-25	11.4000	11.4000	11.4000	11.4000	-4.362%	1	1	+89.912%
2026-02-20	11.9200	11.9200	11.9200	11.9200	0.000%	1	1	+81.628%