Dark

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

EOD

Aug 3, 2026

24.86+85.246%(+11.44)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.0000	26.8000	20.0000	24.8600	+85.246%	577	2,138	0.000%
2026-07-31	10.6500	14.3000	9.8500	13.4200	+8.488%	736	2,055	+85.246%
2026-07-30	9.2500	13.2500	7.9500	12.3700	+255.460%	282	1,583	+100.970%
2026-07-29	3.6000	4.3500	3.4500	3.4800	-25.161%	32	1,423	+614.368%
2026-07-28	4.2500	4.6500	4.0000	4.6500	+14.815%	33	1,413	+434.624%
2026-07-27	3.9500	4.0500	3.8000	4.0500	+14.731%	25	1,424	+513.827%
2026-07-24	3.9800	3.9800	3.5300	3.5300	+2.319%	10	1,417	+604.249%
2026-07-23	3.5500	3.5500	3.4500	3.4500	-28.866%	3	1,417	+620.580%
2026-07-22	4.9700	4.9700	4.6500	4.8500	-19.835%	9	1,418	+412.577%
2026-07-21	5.7000	6.0500	5.7000	6.0500	-4.724%	2	1,419	+310.909%
2026-07-20	5.2500	6.3500	5.2500	6.3500	+5.833%	32	1,418	+291.496%
2026-07-17	6.1000	6.1000	6.0000	6.0000	-10.448%	3	1,399	+314.333%
2026-07-16	7.1500	7.3500	6.7000	6.7000	+3.555%	9	1,399	+271.045%
2026-07-15	5.1500	6.8500	5.1500	6.4700	+27.866%	19	1,396	+284.235%
2026-07-14	5.0000	5.0600	4.8900	5.0600	-8.000%	5	1,412	+391.304%
2026-07-13	5.1000	5.8000	5.1000	5.5000	+5.769%	12	1,411	+352.000%
2026-07-10	4.9000	5.2000	4.9000	5.2000	+19.540%	11	1,413	+378.077%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-20.909%	1	1,415	+471.494%
2026-07-07	6.4000	6.4000	5.5000	5.5000	-1.786%	33	1,414	+352.000%
2026-07-06	5.2000	5.7500	5.2000	5.6000	-13.447%	34	1,406	+343.929%
2026-07-02	6.4200	6.5500	6.4200	6.4700	+6.766%	28	1,372	+284.235%
2026-07-01	4.9500	6.3000	4.9500	6.0600	+33.187%	34	1,372	+310.231%
2026-06-30	4.8900	4.8900	4.5500	4.5500	+1.111%	111	1,361	+446.374%
2026-06-29	5.2000	5.2000	4.5000	4.5000	-12.621%	13	1,296	+452.444%
2026-06-26	4.3500	5.1500	4.3500	5.1500	+50.585%	19	1,297	+382.718%
2026-06-25	3.8500	3.8500	3.1800	3.4200	-16.788%	41	1,284	+626.901%
2026-06-24	4.7000	4.7000	4.1100	4.1100	-17.470%	4	1,311	+504.866%
2026-06-23	4.7500	4.9800	4.7500	4.9800	+11.910%	4	1,311	+399.197%
2026-06-22	5.1000	5.6000	4.4500	4.4500	-10.101%	12	1,311	+458.652%
2026-06-18	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,323	+402.222%
2026-06-17	6.4000	6.4000	5.0000	5.0000	-35.650%	17	1,323	+397.200%
2026-06-15	7.8300	7.8300	7.7700	7.7700	+15.111%	36	1,323	+219.949%
2026-06-12	6.5000	6.7500	6.4200	6.7500	-8.660%	19	1,323	+268.296%
2026-06-11	7.0500	7.3900	6.1500	7.3900	-5.499%	10	1,325	+236.401%
2026-06-10	8.6000	8.6200	7.8200	7.8200	-10.629%	11	1,321	+217.903%
2026-06-09	9.4700	9.4700	8.1300	8.7500	-17.840%	38	1,318	+184.114%
2026-06-08	10.5400	10.7000	9.7500	10.6500	-7.552%	166	1,315	+133.427%
2026-06-05	13.5000	13.5000	11.5200	11.5200	-17.419%	13	1,318	+115.799%
2026-06-04	15.1500	15.1700	13.9000	13.9500	-5.934%	86	1,313	+78.208%
2026-06-03	17.1500	17.1500	14.6500	14.8300	-23.320%	17	1,303	+67.633%
2026-06-02	23.5700	23.5700	19.0000	19.3400	-32.140%	84	1,306	+28.542%
2026-06-01	26.3000	28.5000	26.0800	28.5000	+38.015%	97	1,293	-12.772%
2026-05-29	16.6500	20.6500	16.4500	20.6500	+50.182%	961	1,291	+20.387%
2026-05-28	13.5000	14.8000	13.3300	13.7500	+43.979%	62	520	+80.800%
2026-05-27	9.4500	9.6500	9.4500	9.5500	-9.479%	4	498	+160.314%
2026-05-26	10.2200	10.8000	10.2200	10.5500	-3.653%	4	498	+135.640%
2026-05-22	11.0000	11.0000	10.9500	10.9500	-2.232%	12	497	+127.032%
2026-05-21	11.2600	11.2600	10.7000	11.2000	-0.885%	21	487	+121.964%
2026-05-20	10.5200	11.3000	9.7800	11.3000	+3.385%	15	487	+120.000%
2026-05-19	14.6500	14.7000	10.9300	10.9300	-5.368%	98	431	+127.447%
2026-05-18	11.5500	11.5500	11.5500	11.5500	-13.806%	2	431	+115.238%
2026-05-15	11.5500	14.0400	11.5500	13.4000	+38.860%	17	431	+85.522%
2026-05-14	9.7000	10.2000	9.5400	9.6500	+13.529%	36	429	+157.617%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-7.609%	1	416	+192.471%
2026-05-11	9.0000	9.2000	8.9000	9.2000	-9.804%	7	416	+170.217%
2026-05-08	9.7500	10.2000	9.7500	10.2000	-9.091%	4	414	+143.725%
2026-05-07	11.9000	12.3000	11.2200	11.2200	+24.252%	19	415	+121.569%
2026-05-06	9.3500	9.3500	9.0300	9.0300	+5.245%	9	398	+175.305%
2026-05-05	8.8100	8.8100	8.5800	8.5800	-17.341%	2	391	+189.744%
2026-05-04	10.7000	11.2500	10.3800	10.3800	-3.889%	31	389	+139.499%
2026-05-01	9.7000	10.8000	9.7000	10.8000	+25.581%	59	331	+130.185%
2026-04-30	7.8500	8.6000	7.8500	8.6000	-46.417%	20	331	+189.070%
2026-04-29	16.7900	16.7900	15.0500	16.0500	-6.903%	19	316	+54.891%
2026-04-28	16.9900	17.3100	16.9500	17.2400	+3.481%	38	315	+44.200%
2026-04-27	15.8500	16.6600	15.8500	16.6600	+5.912%	19	319	+49.220%
2026-04-24	14.6000	15.9500	13.8000	15.7300	+23.373%	7	318	+58.042%
2026-04-23	14.1500	15.0300	12.7500	12.7500	-26.724%	32	317	+94.980%
2026-04-22	17.0400	17.4000	16.8000	17.4000	+13.800%	23	342	+42.874%
2026-04-21	13.6400	15.3300	13.6400	15.2900	+13.680%	3	343	+62.590%
2026-04-20	13.3500	13.8000	13.3500	13.4500	-8.191%	15	343	+84.833%
2026-04-17	17.6400	17.6400	14.3400	14.6500	+1.736%	26	355	+69.693%
2026-04-16	15.1500	15.2000	14.3500	14.4000	+8.926%	54	351	+72.639%
2026-04-15	12.1200	13.2200	11.7500	13.2200	+56.821%	290	351	+88.048%
2026-04-14	8.6500	9.1400	8.4300	8.4300	+21.295%	24	145	+194.899%
2026-04-13	6.5300	6.9500	6.5300	6.9500	+46.316%	6	148	+257.698%
2026-04-10	4.6000	4.8000	4.6000	4.7500	+8.696%	48	144	+423.368%
2026-04-09	3.9000	4.3700	3.9000	4.3700	+4.796%	11	133	+468.879%
2026-04-08	4.7500	4.7500	4.1700	4.1700	+4.511%	3	129	+496.163%
2026-04-07	3.9900	3.9900	3.9900	3.9900	-15.466%	6	131	+523.058%
2026-04-01	4.8500	4.8500	4.7200	4.7200	-0.632%	36	135	+426.695%
2026-03-31	4.5500	4.7500	4.2000	4.7500	+29.428%	9	106	+423.368%
2026-03-30	4.3500	4.3500	3.6700	3.6700	-16.401%	11	102	+577.384%
2026-03-26	4.7000	4.7000	4.3900	4.3900	-10.772%	17	98	+466.287%
2026-03-25	5.0300	5.0300	4.8800	4.9200	-3.150%	4	87	+405.285%
2026-03-24	5.6200	5.6200	5.0800	5.0800	-16.721%	30	85	+389.370%
2026-03-23	6.6500	6.7000	6.0300	6.1000	-11.208%	64	88	+307.541%
2026-03-20	7.0000	7.0000	6.8700	6.8700	-10.779%	22	122	+261.863%
2026-03-19	8.1500	8.1500	7.7000	7.7000	-18.085%	3	123	+222.857%
2026-03-17	9.6500	9.6500	9.4000	9.4000	-6.468%	5	123	+164.468%
2026-03-16	9.9700	10.0500	9.9700	10.0500	-5.278%	4	124	+147.363%
2026-03-13	11.3000	11.3000	10.6100	10.6100	-16.850%	3	124	+134.307%
2026-03-11	12.7600	12.7600	12.7600	12.7600	-6.176%	5	122	+94.828%
2026-03-09	14.0500	14.0500	13.6000	13.6000	-12.821%	22	122	+82.794%
2026-03-05	15.0000	15.8000	15.0000	15.6000	+15.556%	77	110	+59.359%
2026-03-04	14.2100	14.2100	13.5000	13.5000	+5.469%	2	46	+84.148%
2026-03-03	12.8000	12.8000	12.8000	12.8000	-0.389%	1	45	+94.219%
2026-03-02	13.2500	13.2500	12.8400	12.8500	+12.719%	46	45	+93.463%
2026-02-25	11.4000	11.4000	11.4000	11.4000	-4.362%	1	1	+118.070%
2026-02-20	11.9200	11.9200	11.9200	11.9200	0.000%	1	1	+108.557%