Dark

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

EOD

Aug 3, 2026

15.22+92.658%(+7.32)2,342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.4000	16.5000	10.2000	15.2200	+92.658%	2,342	4,815	0.000%
2026-07-31	5.9000	8.1500	5.3500	7.9000	+29.508%	387	4,083	+92.658%
2026-07-30	3.8500	7.5000	3.8500	6.1000	+181.106%	543	3,972	+149.508%
2026-07-29	2.3900	2.4900	2.1700	2.1700	-18.727%	18	3,976	+601.382%
2026-07-28	2.6900	3.0000	2.6700	2.6700	+0.755%	15	3,964	+470.037%
2026-07-27	2.4500	2.6900	2.4300	2.6500	+26.190%	43	3,961	+474.340%
2026-07-24	2.3400	2.3400	2.1000	2.1000	-4.545%	19	3,975	+624.762%
2026-07-23	2.7700	2.7700	2.0200	2.2000	-28.105%	105	3,981	+591.818%
2026-07-22	3.5500	3.5500	2.9400	3.0600	-16.621%	70	3,962	+397.386%
2026-07-21	3.6500	3.9000	3.4600	3.6700	-8.250%	51	3,962	+314.714%
2026-07-20	3.0500	4.2200	3.0500	4.0000	+2.564%	353	3,934	+280.500%
2026-07-17	3.9400	4.0500	3.6000	3.9000	-11.364%	23	3,708	+290.256%
2026-07-16	4.3500	5.0000	4.1600	4.4000	+1.149%	142	3,705	+245.909%
2026-07-15	3.5500	4.6000	3.5500	4.3500	+33.028%	210	3,708	+249.885%
2026-07-14	3.4000	3.4000	3.0500	3.2700	-12.567%	17	3,732	+365.443%
2026-07-13	3.6500	3.9000	3.6500	3.7400	+6.553%	303	3,726	+306.952%
2026-07-10	3.4300	3.5200	3.1500	3.5100	+17.000%	22	3,603	+333.618%
2026-07-09	2.8500	3.0000	2.8000	3.0000	-2.913%	42	3,599	+407.333%
2026-07-08	3.3900	3.3900	3.0900	3.0900	-18.684%	29	3,586	+392.557%
2026-07-07	4.2000	4.4500	3.7000	3.8000	0.000%	62	3,568	+300.526%
2026-07-06	3.6000	3.8000	3.6000	3.8000	-11.833%	28	3,571	+300.526%
2026-07-02	3.8000	4.4500	3.8000	4.3100	+1.412%	81	3,509	+253.132%
2026-07-01	3.8000	4.3700	3.6500	4.2500	+28.012%	36	3,509	+258.118%
2026-06-30	3.1000	3.3200	3.0500	3.3200	+3.750%	22	3,525	+358.434%
2026-06-29	3.6100	3.6100	3.0500	3.2000	-5.882%	80	3,530	+375.625%
2026-06-26	2.7800	3.4000	2.6000	3.4000	+41.667%	18	3,550	+347.647%
2026-06-25	2.3000	2.5400	2.2800	2.4000	-18.644%	41	3,556	+534.167%
2026-06-24	3.2000	3.5500	2.9300	2.9500	-9.231%	235	3,560	+415.932%
2026-06-23	3.5000	3.7500	3.1800	3.2500	+9.060%	112	3,454	+368.308%
2026-06-22	3.6000	3.9100	2.9700	2.9800	-24.365%	261	3,452	+410.738%
2026-06-18	3.7300	4.0000	3.5500	3.9400	+5.914%	98	3,345	+286.294%
2026-06-17	4.3000	4.3400	3.6000	3.7200	-24.082%	134	3,345	+309.140%
2026-06-16	5.1100	5.3300	4.6500	4.9000	-13.580%	54	3,345	+210.612%
2026-06-15	5.0000	5.8100	5.0000	5.6700	+18.125%	71	3,354	+168.430%
2026-06-12	4.8000	5.0000	4.5000	4.8000	-5.882%	41	3,330	+217.083%
2026-06-11	4.9500	5.1000	4.4000	5.1000	-1.923%	114	3,342	+198.431%
2026-06-10	6.3000	6.3000	5.2000	5.2000	-11.111%	29	3,297	+192.692%
2026-06-09	6.1500	7.3000	5.6000	5.8500	-20.408%	76	3,294	+160.171%
2026-06-08	7.4000	7.4000	6.6400	7.3500	-2.000%	93	3,293	+107.075%
2026-06-05	9.5500	9.5500	7.5000	7.5000	-24.242%	60	3,326	+102.933%
2026-06-04	10.7500	11.6000	9.8000	9.9000	-9.174%	126	3,339	+53.737%
2026-06-03	12.7300	12.7300	9.7000	10.9000	-20.263%	227	3,289	+39.633%
2026-06-02	16.9300	17.1500	13.5000	13.6700	-30.715%	212	3,260	+11.339%
2026-06-01	16.9000	20.7500	16.9000	19.7300	+37.972%	420	3,267	-22.859%
2026-05-29	10.9500	14.3000	10.9500	14.3000	+58.889%	261	3,012	+6.434%
2026-05-28	7.4400	9.9400	7.4400	9.0000	+39.104%	62	2,923	+69.111%
2026-05-27	6.7500	6.8000	6.3000	6.4700	-7.571%	26	2,919	+135.240%
2026-05-26	6.9500	7.3000	6.6000	7.0000	-4.110%	38	2,919	+117.429%
2026-05-22	8.2500	8.2500	7.3000	7.3000	-7.006%	22	2,914	+108.493%
2026-05-21	8.1100	8.1100	7.2900	7.8500	+2.614%	14	2,909	+93.885%
2026-05-20	6.9500	7.7500	6.5000	7.6500	+1.864%	106	2,909	+98.954%
2026-05-19	10.0000	10.0000	7.5000	7.5100	-6.125%	61	2,937	+102.663%
2026-05-18	8.3000	8.3000	7.7000	8.0000	-10.112%	31	2,937	+90.250%
2026-05-15	6.9500	9.5000	6.9500	8.9000	+39.063%	67	2,937	+71.011%
2026-05-14	5.6000	6.9100	5.3500	6.4000	+15.108%	157	2,910	+137.813%
2026-05-13	5.2500	5.6500	5.1100	5.5600	+0.180%	33	2,840	+173.741%
2026-05-12	5.6500	5.6500	5.5000	5.5500	-9.016%	7	2,840	+174.234%
2026-05-11	5.5000	6.1000	5.5000	6.1000	-5.426%	47	2,840	+149.508%
2026-05-08	6.6000	6.8600	6.4400	6.4500	-10.417%	19	2,811	+135.969%
2026-05-07	7.5000	8.2500	7.2000	7.2000	+22.034%	1,657	2,803	+111.389%
2026-05-06	6.4500	6.4500	5.9000	5.9000	+7.078%	12	2,295	+157.966%
2026-05-05	5.6900	5.6900	5.4000	5.5100	-6.452%	15	2,293	+176.225%
2026-05-04	6.8000	7.4000	5.8900	5.8900	-14.015%	14	2,294	+158.404%
2026-05-01	7.0000	7.3000	6.4000	6.8500	+6.202%	179	2,260	+122.190%
2026-04-30	7.4700	7.5200	5.0400	6.4500	-38.571%	116	2,260	+135.969%
2026-04-29	12.1500	12.1500	10.4500	10.5000	-14.773%	199	2,260	+44.952%
2026-04-28	11.6000	12.3200	11.4000	12.3200	+5.299%	621	2,257	+23.539%
2026-04-27	10.0800	11.8500	10.0800	11.7000	+7.143%	86	1,689	+30.085%
2026-04-24	9.7000	10.9500	9.3500	10.9200	+20.796%	67	1,649	+39.377%
2026-04-23	9.5000	10.3300	8.9900	9.0400	-24.667%	44	1,647	+68.363%
2026-04-22	10.6000	12.1100	10.6000	12.0000	+20.000%	120	1,622	+26.833%
2026-04-21	9.0500	11.2000	9.0500	10.0000	+13.636%	1,061	798	+52.200%
2026-04-20	9.0200	9.6000	8.8000	8.8000	-12.263%	75	798	+72.955%
2026-04-17	10.8500	12.6500	9.8000	10.0300	-2.146%	510	795	+51.745%
2026-04-16	10.1000	10.3000	8.6000	10.2500	+17.816%	140	662	+48.488%
2026-04-15	6.5400	9.2000	6.5400	8.7000	+46.218%	130	585	+74.943%
2026-04-14	5.1000	6.3500	5.1000	5.9500	+23.444%	89	564	+155.798%
2026-04-13	3.6500	4.8200	3.6500	4.8200	+55.484%	60	561	+215.768%
2026-04-10	2.9200	3.2500	2.9200	3.1000	+3.333%	37	507	+390.968%
2026-04-09	2.8600	3.0000	2.7300	3.0000	+8.303%	24	499	+407.333%
2026-04-08	2.9500	2.9500	2.7700	2.7700	+6.950%	3	488	+449.458%
2026-04-07	2.7600	2.7600	2.5700	2.5900	-5.818%	4	489	+487.645%
2026-04-06	3.1000	3.1000	2.7500	2.7500	-6.143%	3	491	+453.455%
2026-04-02	2.7300	2.9300	2.7300	2.9300	-2.333%	98	523	+419.454%
2026-04-01	3.0800	3.1000	3.0000	3.0000	-3.226%	22	523	+407.333%
2026-03-31	2.7100	3.1000	2.7100	3.1000	+22.047%	23	501	+390.968%
2026-03-30	2.7900	2.8500	2.5400	2.5400	-1.931%	40	516	+499.213%
2026-03-27	2.5000	2.6500	2.4000	2.5900	-7.168%	86	502	+487.645%
2026-03-26	3.1000	3.2300	2.7900	2.7900	-8.224%	194	459	+445.520%
2026-03-25	3.2800	3.2800	3.0400	3.0400	-10.588%	23	393	+400.658%
2026-03-24	3.5700	3.5700	3.3000	3.4000	-14.787%	66	384	+347.647%
2026-03-23	4.3500	4.3500	3.9400	3.9900	-9.318%	68	334	+281.454%
2026-03-20	4.5100	4.6000	4.3900	4.4000	-10.751%	78	289	+245.909%
2026-03-19	5.2900	5.3000	4.8500	4.9300	-9.872%	16	235	+208.722%
2026-03-18	5.7500	5.7500	5.4500	5.4700	-9.587%	18	235	+178.245%
2026-03-17	6.2000	6.2000	6.0500	6.0500	-8.333%	26	234	+151.570%
2026-03-16	6.5000	6.6000	6.5000	6.6000	-8.966%	23	232	+130.606%
2026-03-13	7.5500	7.7000	6.9000	7.2500	-13.174%	100	227	+109.931%
2026-03-12	8.3500	8.4000	8.2000	8.3500	+0.361%	58	213	+82.275%
2026-03-11	9.0500	9.0500	7.9500	8.3200	-12.513%	60	211	+82.933%
2026-03-10	9.1000	9.5100	9.1000	9.5100	-4.422%	15	194	+60.042%
2026-03-09	9.5600	10.0000	9.1500	9.9500	-7.009%	86	196	+52.965%
2026-03-06	11.0200	11.0200	10.5000	10.7000	-2.283%	112	149	+42.243%
2026-03-05	10.8500	11.0000	10.2000	10.9500	+9.829%	31	61	+38.995%
2026-03-04	9.7500	9.9700	9.7500	9.9700	-0.400%	13	39	+52.658%
2026-03-03	9.5500	10.0100	9.5500	10.0100	+11.222%	3	29	+52.048%
2026-03-02	9.3400	9.3400	9.0000	9.0000	-6.542%	3	26	+69.111%
2026-02-26	9.6000	9.6300	9.6000	9.6300	+8.202%	3	25	+58.048%
2026-02-25	7.6400	8.9000	7.6400	8.9000	+28.986%	4	21	+71.011%
2026-02-24	6.0000	7.0000	6.0000	6.9000	-1.429%	9	21	+120.580%
2026-02-23	7.0000	7.0000	6.9000	7.0000	-13.259%	13	14	+117.429%
2026-02-20	8.0700	8.0700	8.0700	8.0700	0.000%	1	1	+88.600%