Dark

MSFT20261016C520
MSFT Oct 16 2026 520.00 Call (MSFT261016C00520000)
option OPRA

EOD

Sep 29, 2026

7.10-7.792%(-0.60)2,126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	9.5000	5.1500	7.1000	-7.792%	2,126	15,039	0.000%
2026-09-28	6.7500	9.3000	5.5000	7.7000	-31.858%	2,272	14,898	-7.792%
2026-09-25	4.4500	13.2500	4.4500	11.3000	+162.791%	8,885	14,764	-37.168%
2026-09-24	4.4600	4.6000	3.1500	4.3000	-25.862%	5,079	13,058	+65.116%
2026-09-23	5.6500	9.0000	4.6900	5.8000	+16.000%	4,422	11,764	+22.414%
2026-09-22	8.5000	8.6000	4.2000	5.0000	-25.373%	3,657	11,337	+42.000%
2026-09-21	4.6500	6.7000	3.3600	6.7000	+61.446%	2,787	11,231	+5.970%
2026-09-18	4.7500	4.9100	3.7500	4.1500	-26.549%	993	10,682	+71.084%
2026-09-17	5.8900	7.5000	4.7000	5.6500	+26.966%	1,084	10,311	+25.664%
2026-09-16	5.5000	5.7000	4.0500	4.4500	-30.251%	853	10,046	+59.551%
2026-09-15	7.7500	9.4000	6.0600	6.3800	-33.542%	894	9,910	+11.285%
2026-09-14	6.3500	11.2000	6.3500	9.6000	+52.381%	1,788	9,582	-26.042%
2026-09-11	7.0000	8.0000	5.8300	6.3000	-4.545%	1,145	9,187	+12.698%
2026-09-10	5.8900	7.1000	5.3500	6.6000	0.000%	2,789	10,843	+7.576%
2026-09-09	6.8600	7.2500	6.1800	6.6000	-8.333%	1,071	10,726	+7.576%
2026-09-08	7.1500	7.7000	6.3500	7.2000	-23.404%	575	10,509	-1.389%
2026-09-04	13.3000	13.3000	9.2300	9.4000	-32.325%	605	10,387	-24.468%
2026-09-03	10.3200	16.7000	10.3200	13.8900	+57.841%	906	10,387	-48.884%
2026-09-02	10.2000	10.2000	7.8000	8.8000	-14.976%	783	10,424	-19.318%
2026-09-01	10.1300	12.7700	9.9200	10.3500	-23.503%	357	10,054	-31.401%
2026-08-31	15.6300	15.6300	13.3000	13.5300	-23.989%	2,739	10,063	-47.524%
2026-08-28	15.0000	20.0000	14.5000	17.8000	+25.795%	859	7,558	-60.112%
2026-08-27	9.5000	14.8000	8.7000	14.1500	+31.873%	2,102	7,463	-49.823%
2026-08-26	8.0000	11.0000	8.0000	10.7300	+12.947%	645	6,554	-33.830%
2026-08-25	7.2100	9.5000	7.2100	9.5000	+10.852%	238	6,572	-25.263%
2026-08-24	7.1600	9.2700	7.1600	8.5700	+11.299%	739	6,500	-17.153%
2026-08-21	7.5000	8.5000	7.4500	7.7000	-3.750%	148	5,859	-7.792%
2026-08-20	8.5000	8.5000	7.2000	8.0000	0.000%	78	5,842	-11.250%
2026-08-19	7.3700	9.9000	7.3700	8.0000	+1.394%	209	5,822	-11.250%
2026-08-18	8.2000	8.8200	7.6000	7.8900	+2.468%	124	5,782	-10.013%
2026-08-17	10.0500	11.1500	7.6100	7.7000	-38.400%	436	5,754	-7.792%
2026-08-14	13.4000	14.4000	12.4400	12.5000	-8.759%	419	5,531	-43.200%
2026-08-13	13.4500	15.5600	12.3500	13.7000	+5.061%	163	5,342	-48.175%
2026-08-12	15.0000	15.2000	12.4000	13.0400	-25.057%	93	5,333	-45.552%
2026-08-11	19.0000	19.0000	16.7200	17.4000	-9.138%	155	5,342	-59.195%
2026-08-10	20.0000	24.5000	19.0200	19.1500	+4.360%	437	5,329	-62.924%
2026-08-07	20.5000	21.4800	17.7400	18.3500	-6.616%	330	5,183	-61.308%
2026-08-06	15.0700	20.2000	15.0700	19.6500	+29.960%	1,337	5,117	-63.868%
2026-08-05	18.3500	18.7500	14.1500	15.1200	-11.991%	394	4,730	-53.042%
2026-08-04	12.5300	20.3000	12.5300	17.1800	+12.878%	367	4,877	-58.673%
2026-08-03	10.4000	16.5000	10.2000	15.2200	+92.658%	2,342	4,815	-53.351%
2026-07-31	5.9000	8.1500	5.3500	7.9000	+29.508%	387	4,083	-10.127%
2026-07-30	3.8500	7.5000	3.8500	6.1000	+181.106%	543	3,972	+16.393%
2026-07-29	2.3900	2.4900	2.1700	2.1700	-18.727%	18	3,976	+227.189%
2026-07-28	2.6900	3.0000	2.6700	2.6700	+0.755%	15	3,964	+165.918%
2026-07-27	2.4500	2.6900	2.4300	2.6500	+26.190%	43	3,961	+167.925%
2026-07-24	2.3400	2.3400	2.1000	2.1000	-4.545%	19	3,975	+238.095%
2026-07-23	2.7700	2.7700	2.0200	2.2000	-28.105%	105	3,981	+222.727%
2026-07-22	3.5500	3.5500	2.9400	3.0600	-16.621%	70	3,962	+132.026%
2026-07-21	3.6500	3.9000	3.4600	3.6700	-8.250%	51	3,962	+93.460%
2026-07-20	3.0500	4.2200	3.0500	4.0000	+2.564%	353	3,934	+77.500%
2026-07-17	3.9400	4.0500	3.6000	3.9000	-11.364%	23	3,708	+82.051%
2026-07-16	4.3500	5.0000	4.1600	4.4000	+1.149%	142	3,705	+61.364%
2026-07-15	3.5500	4.6000	3.5500	4.3500	+33.028%	210	3,708	+63.218%
2026-07-14	3.4000	3.4000	3.0500	3.2700	-12.567%	17	3,732	+117.125%
2026-07-13	3.6500	3.9000	3.6500	3.7400	+6.553%	303	3,726	+89.840%
2026-07-10	3.4300	3.5200	3.1500	3.5100	+17.000%	22	3,603	+102.279%
2026-07-09	2.8500	3.0000	2.8000	3.0000	-2.913%	42	3,599	+136.667%
2026-07-08	3.3900	3.3900	3.0900	3.0900	-18.684%	29	3,586	+129.773%
2026-07-07	4.2000	4.4500	3.7000	3.8000	0.000%	62	3,568	+86.842%
2026-07-06	3.6000	3.8000	3.6000	3.8000	-11.833%	28	3,571	+86.842%
2026-07-02	3.8000	4.4500	3.8000	4.3100	+1.412%	81	3,509	+64.733%
2026-07-01	3.8000	4.3700	3.6500	4.2500	+28.012%	36	3,509	+67.059%
2026-06-30	3.1000	3.3200	3.0500	3.3200	+3.750%	22	3,525	+113.855%
2026-06-29	3.6100	3.6100	3.0500	3.2000	-5.882%	80	3,530	+121.875%
2026-06-26	2.7800	3.4000	2.6000	3.4000	+41.667%	18	3,550	+108.824%
2026-06-25	2.3000	2.5400	2.2800	2.4000	-18.644%	41	3,556	+195.833%
2026-06-24	3.2000	3.5500	2.9300	2.9500	-9.231%	235	3,560	+140.678%
2026-06-23	3.5000	3.7500	3.1800	3.2500	+9.060%	112	3,454	+118.462%
2026-06-22	3.6000	3.9100	2.9700	2.9800	-24.365%	261	3,452	+138.255%
2026-06-18	3.7300	4.0000	3.5500	3.9400	+5.914%	98	3,345	+80.203%
2026-06-17	4.3000	4.3400	3.6000	3.7200	-24.082%	134	3,345	+90.860%
2026-06-16	5.1100	5.3300	4.6500	4.9000	-13.580%	54	3,345	+44.898%
2026-06-15	5.0000	5.8100	5.0000	5.6700	+18.125%	71	3,354	+25.220%
2026-06-12	4.8000	5.0000	4.5000	4.8000	-5.882%	41	3,330	+47.917%
2026-06-11	4.9500	5.1000	4.4000	5.1000	-1.923%	114	3,342	+39.216%
2026-06-10	6.3000	6.3000	5.2000	5.2000	-11.111%	29	3,297	+36.538%
2026-06-09	6.1500	7.3000	5.6000	5.8500	-20.408%	76	3,294	+21.368%
2026-06-08	7.4000	7.4000	6.6400	7.3500	-2.000%	93	3,293	-3.401%
2026-06-05	9.5500	9.5500	7.5000	7.5000	-24.242%	60	3,326	-5.333%
2026-06-04	10.7500	11.6000	9.8000	9.9000	-9.174%	126	3,339	-28.283%
2026-06-03	12.7300	12.7300	9.7000	10.9000	-20.263%	227	3,289	-34.862%
2026-06-02	16.9300	17.1500	13.5000	13.6700	-30.715%	212	3,260	-48.061%
2026-06-01	16.9000	20.7500	16.9000	19.7300	+37.972%	420	3,267	-64.014%
2026-05-29	10.9500	14.3000	10.9500	14.3000	+58.889%	261	3,012	-50.350%
2026-05-28	7.4400	9.9400	7.4400	9.0000	+39.104%	62	2,923	-21.111%
2026-05-27	6.7500	6.8000	6.3000	6.4700	-7.571%	26	2,919	+9.737%
2026-05-26	6.9500	7.3000	6.6000	7.0000	-4.110%	38	2,919	+1.429%
2026-05-22	8.2500	8.2500	7.3000	7.3000	-7.006%	22	2,914	-2.740%
2026-05-21	8.1100	8.1100	7.2900	7.8500	+2.614%	14	2,909	-9.554%
2026-05-20	6.9500	7.7500	6.5000	7.6500	+1.864%	106	2,909	-7.190%
2026-05-19	10.0000	10.0000	7.5000	7.5100	-6.125%	61	2,937	-5.459%
2026-05-18	8.3000	8.3000	7.7000	8.0000	-10.112%	31	2,937	-11.250%
2026-05-15	6.9500	9.5000	6.9500	8.9000	+39.063%	67	2,937	-20.225%
2026-05-14	5.6000	6.9100	5.3500	6.4000	+15.108%	157	2,910	+10.938%
2026-05-13	5.2500	5.6500	5.1100	5.5600	+0.180%	33	2,840	+27.698%
2026-05-12	5.6500	5.6500	5.5000	5.5500	-9.016%	7	2,840	+27.928%
2026-05-11	5.5000	6.1000	5.5000	6.1000	-5.426%	47	2,840	+16.393%
2026-05-08	6.6000	6.8600	6.4400	6.4500	-10.417%	19	2,811	+10.078%
2026-05-07	7.5000	8.2500	7.2000	7.2000	+22.034%	1,657	2,803	-1.389%
2026-05-06	6.4500	6.4500	5.9000	5.9000	+7.078%	12	2,295	+20.339%
2026-05-05	5.6900	5.6900	5.4000	5.5100	-6.452%	15	2,293	+28.857%
2026-05-04	6.8000	7.4000	5.8900	5.8900	-14.015%	14	2,294	+20.543%
2026-05-01	7.0000	7.3000	6.4000	6.8500	+6.202%	179	2,260	+3.650%
2026-04-30	7.4700	7.5200	5.0400	6.4500	-38.571%	116	2,260	+10.078%
2026-04-29	12.1500	12.1500	10.4500	10.5000	-14.773%	199	2,260	-32.381%
2026-04-28	11.6000	12.3200	11.4000	12.3200	+5.299%	621	2,257	-42.370%
2026-04-27	10.0800	11.8500	10.0800	11.7000	+7.143%	86	1,689	-39.316%
2026-04-24	9.7000	10.9500	9.3500	10.9200	+20.796%	67	1,649	-34.982%
2026-04-23	9.5000	10.3300	8.9900	9.0400	-24.667%	44	1,647	-21.460%
2026-04-22	10.6000	12.1100	10.6000	12.0000	+20.000%	120	1,622	-40.833%
2026-04-21	9.0500	11.2000	9.0500	10.0000	+13.636%	1,061	798	-29.000%
2026-04-20	9.0200	9.6000	8.8000	8.8000	-12.263%	75	798	-19.318%
2026-04-17	10.8500	12.6500	9.8000	10.0300	-2.146%	510	795	-29.212%
2026-04-16	10.1000	10.3000	8.6000	10.2500	+17.816%	140	662	-30.732%
2026-04-15	6.5400	9.2000	6.5400	8.7000	+46.218%	130	585	-18.391%
2026-04-14	5.1000	6.3500	5.1000	5.9500	+23.444%	89	564	+19.328%
2026-04-13	3.6500	4.8200	3.6500	4.8200	+55.484%	60	561	+47.303%
2026-04-10	2.9200	3.2500	2.9200	3.1000	+3.333%	37	507	+129.032%
2026-04-09	2.8600	3.0000	2.7300	3.0000	+8.303%	24	499	+136.667%
2026-04-08	2.9500	2.9500	2.7700	2.7700	+6.950%	3	488	+156.318%
2026-04-07	2.7600	2.7600	2.5700	2.5900	-5.818%	4	489	+174.131%
2026-04-06	3.1000	3.1000	2.7500	2.7500	-6.143%	3	491	+158.182%
2026-04-02	2.7300	2.9300	2.7300	2.9300	-2.333%	98	523	+142.321%
2026-04-01	3.0800	3.1000	3.0000	3.0000	-3.226%	22	523	+136.667%
2026-03-31	2.7100	3.1000	2.7100	3.1000	+22.047%	23	501	+129.032%
2026-03-30	2.7900	2.8500	2.5400	2.5400	-1.931%	40	516	+179.528%
2026-03-27	2.5000	2.6500	2.4000	2.5900	-7.168%	86	502	+174.131%
2026-03-26	3.1000	3.2300	2.7900	2.7900	-8.224%	194	459	+154.480%
2026-03-25	3.2800	3.2800	3.0400	3.0400	-10.588%	23	393	+133.553%
2026-03-24	3.5700	3.5700	3.3000	3.4000	-14.787%	66	384	+108.824%
2026-03-23	4.3500	4.3500	3.9400	3.9900	-9.318%	68	334	+77.945%
2026-03-20	4.5100	4.6000	4.3900	4.4000	-10.751%	78	289	+61.364%
2026-03-19	5.2900	5.3000	4.8500	4.9300	-9.872%	16	235	+44.016%
2026-03-18	5.7500	5.7500	5.4500	5.4700	-9.587%	18	235	+29.799%
2026-03-17	6.2000	6.2000	6.0500	6.0500	-8.333%	26	234	+17.355%
2026-03-16	6.5000	6.6000	6.5000	6.6000	-8.966%	23	232	+7.576%
2026-03-13	7.5500	7.7000	6.9000	7.2500	-13.174%	100	227	-2.069%
2026-03-12	8.3500	8.4000	8.2000	8.3500	+0.361%	58	213	-14.970%
2026-03-11	9.0500	9.0500	7.9500	8.3200	-12.513%	60	211	-14.663%
2026-03-10	9.1000	9.5100	9.1000	9.5100	-4.422%	15	194	-25.342%
2026-03-09	9.5600	10.0000	9.1500	9.9500	-7.009%	86	196	-28.643%
2026-03-06	11.0200	11.0200	10.5000	10.7000	-2.283%	112	149	-33.645%
2026-03-05	10.8500	11.0000	10.2000	10.9500	+9.829%	31	61	-35.160%
2026-03-04	9.7500	9.9700	9.7500	9.9700	-0.400%	13	39	-28.786%
2026-03-03	9.5500	10.0100	9.5500	10.0100	+11.222%	3	29	-29.071%
2026-03-02	9.3400	9.3400	9.0000	9.0000	-6.542%	3	26	-21.111%
2026-02-26	9.6000	9.6300	9.6000	9.6300	+8.202%	3	25	-26.272%
2026-02-25	7.6400	8.9000	7.6400	8.9000	+28.986%	4	21	-20.225%
2026-02-24	6.0000	7.0000	6.0000	6.9000	-1.429%	9	21	+2.899%
2026-02-23	7.0000	7.0000	6.9000	7.0000	-13.259%	13	14	+1.429%
2026-02-20	8.0700	8.0700	8.0700	8.0700	0.000%	1	1	-12.020%