Dark

MSFT20261016C500
MSFT Oct 16 2026 500.00 Call (MSFT261016C00500000)
option OPRA

EOD

Sep 28, 2026

17.95-22.294%(-5.15)559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.1500	20.5000	14.0000	17.9500	-22.294%	559	25,762	0.000%
2026-09-25	11.7500	25.6000	11.0000	23.1000	+102.632%	2,136	25,727	-22.294%
2026-09-24	11.0500	12.0000	8.7000	11.4000	-17.091%	3,811	26,311	+57.456%
2026-09-23	13.9400	19.1000	11.4500	13.7500	+10.442%	3,711	25,486	+30.545%
2026-09-22	18.1500	19.1000	10.7500	12.4500	-16.945%	3,476	25,596	+44.177%
2026-09-21	11.0300	15.0000	9.2000	14.9900	+38.796%	7,014	25,195	+19.746%
2026-09-18	13.1700	13.1700	9.6500	10.8000	-19.343%	3,370	25,723	+66.204%
2026-09-17	13.3500	16.0000	11.6100	13.3900	+25.140%	1,506	25,113	+34.055%
2026-09-16	12.0000	13.0000	9.7200	10.7000	-24.221%	2,152	24,597	+67.757%
2026-09-15	16.3000	19.0000	13.5000	14.1200	-27.028%	844	24,591	+27.125%
2026-09-14	15.0000	21.6500	13.7500	19.3500	+42.279%	1,056	24,294	-7.235%
2026-09-11	14.4500	16.0500	12.7500	13.6000	+1.266%	811	24,477	+31.985%
2026-09-10	11.0500	14.3900	11.0500	13.4300	0.000%	785	24,460	+33.656%
2026-09-09	14.3600	14.7500	12.6500	13.4300	-6.281%	753	24,351	+33.656%
2026-09-08	14.2000	15.4000	12.8500	14.3300	-18.114%	957	24,141	+25.262%
2026-09-04	23.2000	23.3500	17.5000	17.5000	-28.948%	424	24,215	+2.571%
2026-09-03	19.5000	27.6600	19.5000	24.6300	+48.195%	434	24,215	-27.121%
2026-09-02	17.0000	18.4500	15.2500	16.6200	-12.526%	586	24,248	+8.002%
2026-09-01	18.0300	22.2000	18.0300	19.0000	-20.168%	526	24,158	-5.526%
2026-08-31	26.1200	26.2500	23.3500	23.8000	-16.491%	2,489	24,037	-24.580%
2026-08-28	25.0000	31.5000	23.7500	28.5000	+20.253%	884	24,323	-37.018%
2026-08-27	17.8000	24.4500	15.7500	23.7000	+28.108%	1,861	24,424	-24.262%
2026-08-26	15.0000	19.0500	15.0000	18.5000	+11.111%	603	23,239	-2.973%
2026-08-25	14.3000	17.0000	13.7400	16.6500	+9.180%	1,357	23,355	+7.808%
2026-08-24	14.2000	16.7500	14.1000	15.2500	+8.929%	478	22,329	+17.705%
2026-08-21	13.0500	15.4000	12.9500	14.0000	-1.269%	487	22,290	+28.214%
2026-08-20	14.5000	14.7500	12.8500	14.1800	-2.543%	396	22,249	+26.587%
2026-08-19	13.2300	17.0000	13.2300	14.5500	+3.854%	746	22,083	+23.368%
2026-08-18	13.8000	15.0200	12.7000	14.0100	+2.637%	360	21,840	+28.123%
2026-08-17	17.8800	19.0000	13.1500	13.6500	-33.186%	1,029	21,838	+31.502%
2026-08-14	21.5000	23.5000	20.1500	20.4300	-7.052%	1,991	21,769	-12.139%
2026-08-13	20.7000	24.8000	20.3500	21.9800	+5.369%	484	22,189	-18.335%
2026-08-12	24.9400	24.9400	19.4500	20.8600	-21.873%	1,363	22,063	-13.950%
2026-08-11	27.9000	28.1500	25.6000	26.7000	-9.399%	3,621	22,199	-32.772%
2026-08-10	28.7700	35.0000	28.5000	29.4700	+7.359%	582	23,461	-39.091%
2026-08-07	30.0000	31.0000	26.1500	27.4500	-3.243%	621	23,580	-34.608%
2026-08-06	22.4100	29.1900	22.4100	28.3700	+28.955%	17,709	23,666	-36.729%
2026-08-05	27.2000	27.7000	22.0000	22.0000	-13.928%	693	23,655	-18.409%
2026-08-04	19.2300	29.3000	19.2300	25.5600	+12.898%	1,608	23,659	-29.773%
2026-08-03	16.6100	24.5000	16.4500	22.6400	+72.167%	2,028	23,626	-20.716%
2026-07-31	9.5000	13.3500	8.8000	13.1500	+33.503%	19,400	23,152	+36.502%
2026-07-30	8.6000	12.0000	6.0500	9.8500	+229.431%	3,551	5,454	+82.234%
2026-07-29	3.3400	3.9800	2.9900	2.9900	-17.175%	278	4,010	+500.334%
2026-07-28	4.0000	4.4000	3.4500	3.6100	+6.176%	186	3,969	+397.230%
2026-07-27	3.5000	3.8500	3.4000	3.4000	+13.333%	143	4,043	+427.941%
2026-07-24	3.5000	3.5000	2.9000	3.0000	-1.961%	121	4,060	+498.333%
2026-07-23	4.2500	4.2500	2.9000	3.0600	-32.000%	403	4,028	+486.601%
2026-07-22	5.5500	5.5500	4.1200	4.5000	-15.094%	452	4,097	+298.889%
2026-07-21	5.8000	6.1500	5.0500	5.3000	-3.636%	297	4,012	+238.679%
2026-07-20	4.9000	5.9100	4.6800	5.5000	+0.917%	368	3,874	+226.364%
2026-07-17	5.2000	5.9500	4.9700	5.4500	-13.629%	3,571	3,725	+229.358%
2026-07-16	6.5000	7.0500	5.6000	6.3100	+7.863%	764	5,412	+184.469%
2026-07-15	4.9500	6.4000	4.7500	5.8500	+30.000%	497	5,907	+206.838%
2026-07-14	4.3000	4.7500	4.2000	4.5000	-10.891%	384	6,151	+298.889%
2026-07-13	5.0500	5.5000	4.5000	5.0500	+5.208%	247	5,993	+255.446%
2026-07-10	5.0000	5.2000	4.4500	4.8000	+9.091%	248	6,069	+273.958%
2026-07-09	3.5000	4.4200	3.5000	4.4000	+3.529%	84	6,046	+307.955%
2026-07-08	4.5000	4.9500	4.0000	4.2500	-16.667%	382	6,012	+322.353%
2026-07-07	6.1000	6.2500	5.1000	5.1000	-3.774%	384	5,982	+251.961%
2026-07-06	5.4100	5.4100	4.7500	5.3000	-9.402%	188	5,845	+238.679%
2026-07-02	5.8000	6.1500	5.2500	5.8500	+9.962%	276	5,769	+206.838%
2026-07-01	5.1500	6.0000	4.6500	5.3200	+22.581%	252	5,769	+237.406%
2026-06-30	4.3200	4.5000	4.0500	4.3400	+0.231%	232	5,775	+313.594%
2026-06-29	4.9700	5.2000	4.1000	4.3300	-6.681%	107	5,688	+314.550%
2026-06-26	4.3000	4.8500	3.6800	4.6400	+49.677%	206	5,637	+286.853%
2026-06-25	3.5500	3.7500	2.9500	3.1000	-14.365%	872	5,629	+479.032%
2026-06-24	4.2000	4.5600	3.6200	3.6200	-16.782%	495	5,514	+395.856%
2026-06-23	4.5500	4.9000	4.1500	4.3500	+12.113%	156	5,265	+312.644%
2026-06-22	4.7500	5.2800	3.8700	3.8800	-23.922%	457	5,269	+362.629%
2026-06-18	4.6800	5.3400	4.4500	5.1000	+4.082%	178	4,909	+251.961%
2026-06-17	6.0000	6.0500	4.5500	4.9000	-22.835%	396	4,909	+266.327%
2026-06-16	6.5000	7.1500	6.1000	6.3500	-15.671%	1,732	4,909	+182.677%
2026-06-15	7.0000	7.8000	7.0000	7.5300	+15.846%	486	3,526	+138.380%
2026-06-12	6.8400	6.8400	5.7500	6.5000	-2.985%	179	3,359	+176.154%
2026-06-11	6.8000	6.9500	5.7000	6.7000	-5.634%	508	3,274	+167.910%
2026-06-10	7.4500	8.2600	7.1000	7.1000	-10.467%	66	3,239	+152.817%
2026-06-09	9.6500	9.8000	7.5000	7.9300	-19.899%	457	3,252	+126.356%
2026-06-08	9.8000	9.9500	8.9000	9.9000	-5.714%	406	3,116	+81.313%
2026-06-05	12.3000	13.4000	10.0000	10.5000	-17.323%	238	3,366	+70.952%
2026-06-04	14.5000	15.3600	12.7000	12.7000	-10.057%	616	3,375	+41.339%
2026-06-03	16.4500	17.0500	12.6000	14.1200	-20.361%	356	3,203	+27.125%
2026-06-02	20.0000	22.0500	17.5000	17.7300	-30.742%	460	3,205	+1.241%
2026-06-01	23.0000	27.0000	23.0000	25.6000	+34.383%	705	3,090	-29.883%
2026-05-29	13.5500	19.5000	13.5500	19.0500	+55.510%	1,400	2,807	-5.774%
2026-05-28	9.0300	13.7200	9.0300	12.2500	+36.111%	367	2,081	+46.531%
2026-05-27	9.1000	9.6500	8.8000	9.0000	-6.250%	305	2,070	+99.444%
2026-05-26	9.4000	10.3000	9.0300	9.6000	-4.000%	466	2,114	+86.979%
2026-05-22	10.5400	11.4000	9.7500	10.0000	-4.306%	147	2,007	+79.500%
2026-05-21	12.0000	12.0000	10.1300	10.4500	-1.878%	311	1,965	+71.770%
2026-05-20	9.5500	10.8400	8.9000	10.6500	+6.713%	105	1,965	+68.545%
2026-05-19	13.3000	13.7000	9.9500	9.9800	-10.893%	244	1,881	+79.860%
2026-05-18	10.1600	12.1500	10.1600	11.2000	-3.448%	183	1,881	+60.268%
2026-05-15	10.0000	13.1500	9.7500	11.6000	+31.519%	395	1,881	+54.741%
2026-05-14	7.4100	9.4000	7.3600	8.8200	+14.694%	155	1,803	+103.515%
2026-05-13	7.0000	7.8000	6.7500	7.6900	-0.130%	88	1,733	+133.420%
2026-05-12	8.7000	8.7000	7.6500	7.7000	-10.465%	67	1,733	+133.117%
2026-05-11	7.5000	8.7500	7.5000	8.6000	-5.495%	287	1,733	+108.721%
2026-05-08	9.5000	9.6000	8.8000	9.1000	-12.500%	50	1,601	+97.253%
2026-05-07	10.5000	11.6500	10.3000	10.4000	+20.231%	234	1,585	+72.596%
2026-05-06	7.5000	9.4000	7.3100	8.6500	+6.790%	146	1,546	+107.514%
2026-05-05	9.0000	9.0900	7.7000	8.1000	-5.814%	136	1,510	+121.605%
2026-05-04	10.0000	10.5000	8.4000	8.6000	-11.795%	130	1,487	+108.721%
2026-05-01	9.6100	10.2000	9.2500	9.7500	+11.429%	100	1,430	+84.103%
2026-04-30	8.7500	10.1500	7.0200	8.7500	-39.236%	542	1,430	+105.143%
2026-04-29	13.9500	15.6400	13.9000	14.4000	-12.462%	204	1,433	+24.653%
2026-04-28	14.8500	16.5500	14.8500	16.4500	+8.581%	147	1,380	+9.119%
2026-04-27	14.0000	15.7000	13.0000	15.1500	+1.000%	206	1,352	+18.482%
2026-04-24	13.1300	15.0000	12.7000	15.0000	+22.750%	345	1,308	+19.667%
2026-04-23	13.8700	14.3000	11.8000	12.2200	-25.351%	206	1,154	+46.890%
2026-04-22	13.8400	16.4500	13.8400	16.3700	+13.366%	409	1,091	+9.652%
2026-04-21	12.6200	15.0000	12.6200	14.4400	+15.984%	199	952	+24.307%
2026-04-20	13.0500	13.3700	12.0000	12.4500	-8.456%	107	952	+44.177%
2026-04-17	14.5000	16.7400	13.2000	13.6000	-1.306%	273	934	+31.985%
2026-04-16	13.2700	14.1000	11.8500	13.7800	+16.780%	560	912	+30.261%
2026-04-15	8.6900	12.4600	8.6900	11.8000	+47.500%	244	626	+52.119%
2026-04-14	7.0000	8.6000	7.0000	8.0000	+25.786%	199	611	+124.375%
2026-04-13	4.7000	6.3600	4.7000	6.3600	+42.921%	29	613	+182.233%
2026-04-10	4.5000	4.5000	4.3000	4.4500	+6.715%	22	607	+303.371%
2026-04-09	3.9800	4.2500	3.5000	4.1700	+10.026%	53	606	+330.456%
2026-04-08	4.8300	4.8300	3.7900	3.7900	-0.263%	46	578	+373.615%
2026-04-07	3.8000	3.8000	3.7500	3.8000	-6.173%	6	540	+372.368%
2026-04-06	4.0000	4.0500	3.8500	4.0500	-2.410%	35	537	+343.210%
2026-04-02	3.8000	4.1600	3.8000	4.1500	+1.220%	16	501	+332.530%
2026-04-01	4.3000	4.5000	4.1000	4.1000	-6.818%	43	501	+337.805%
2026-03-31	4.1400	4.4000	3.8500	4.4000	+19.891%	48	496	+307.955%
2026-03-30	3.5700	3.9500	3.4000	3.6700	+4.857%	30	488	+389.101%
2026-03-27	3.6800	3.6900	3.3500	3.5000	-9.091%	184	476	+412.857%
2026-03-26	4.4000	4.4000	3.8500	3.8500	-10.465%	100	335	+366.234%
2026-03-25	4.9400	4.9400	4.3000	4.3000	-12.955%	64	329	+317.442%
2026-03-24	5.5500	5.5500	4.6500	4.9400	-11.151%	82	276	+263.360%
2026-03-23	6.3200	6.3200	5.5600	5.5600	-11.746%	61	253	+222.842%
2026-03-20	6.5500	6.6800	6.2000	6.3000	-8.960%	63	211	+184.921%
2026-03-19	7.1000	7.2500	6.8900	6.9200	-9.305%	25	206	+159.393%
2026-03-18	8.5200	8.5200	7.6300	7.6300	-10.968%	29	215	+135.256%
2026-03-17	9.4500	9.4500	8.5700	8.5700	-8.342%	12	209	+109.452%
2026-03-16	9.1300	9.3500	9.1000	9.3500	-2.604%	5	197	+91.979%
2026-03-13	10.5500	11.2000	9.6000	9.6000	-14.667%	34	194	+86.979%
2026-03-12	11.2100	11.5300	11.2100	11.2500	-0.881%	13	172	+59.556%
2026-03-11	12.7000	12.7000	11.1600	11.3500	-6.967%	45	182	+58.150%
2026-03-10	13.6700	13.6700	12.2000	12.2000	-3.557%	61	162	+47.131%
2026-03-09	13.3700	13.5500	12.6500	12.6500	-13.652%	23	116	+41.897%
2026-03-06	15.1000	15.2000	14.0000	14.6500	0.000%	15	111	+22.526%
2026-03-05	14.3000	14.8000	13.9500	14.6500	+7.483%	59	115	+22.526%
2026-03-04	13.0000	13.7900	12.8500	13.6300	+3.258%	50	75	+31.695%
2026-03-03	11.7000	13.6600	11.7000	13.2000	+9.544%	22	52	+35.985%
2026-03-02	11.2000	12.1300	11.2000	12.0500	+6.543%	12	34	+48.963%
2026-02-27	11.3000	11.3100	11.3000	11.3100	-10.238%	2	31	+58.709%
2026-02-26	13.1100	13.1100	12.3500	12.6000	+9.565%	14	32	+42.460%
2026-02-25	9.9000	11.5100	9.9000	11.5000	+24.190%	18	16	+56.087%
2026-02-24	9.1400	9.2600	8.6200	9.2600	+7.925%	9	16	+93.844%
2026-02-23	9.9100	10.2200	8.5800	8.5800	-24.004%	10	12	+109.207%
2026-02-19	12.3500	12.3500	10.6000	11.2900	0.000%	5	5	+58.990%