Dark

MSFT20261016C540
MSFT Oct 16 2026 540.00 Call (MSFT261016C00540000)
option OPRA

EOD

Sep 29, 2026

2.46-9.890%(-0.27)1,765

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	3.6000	1.6500	2.4600	-9.890%	1,765	7,444	0.000%
2026-09-28	2.5300	3.4000	1.8100	2.7300	-40.000%	2,327	7,186	-9.890%
2026-09-25	1.3600	5.7500	1.3600	4.5500	+237.037%	6,533	7,436	-45.934%
2026-09-24	1.4600	1.5300	1.0500	1.3500	-33.824%	1,879	5,159	+82.222%
2026-09-23	2.0400	3.5000	1.6400	2.0400	+19.298%	2,249	5,981	+20.588%
2026-09-22	3.4000	3.4000	1.4500	1.7100	-30.769%	553	4,245	+43.860%
2026-09-21	1.5700	2.4700	1.0800	2.4700	+80.292%	993	4,141	-0.405%
2026-09-18	1.7400	1.8100	1.2500	1.3700	-37.443%	880	4,031	+79.562%
2026-09-17	2.5000	3.0000	1.7000	2.1900	+28.824%	899	3,847	+12.329%
2026-09-16	2.1000	2.4300	1.5500	1.7000	-33.333%	926	3,810	+44.706%
2026-09-15	3.3000	3.8900	2.4000	2.5500	-37.346%	511	3,943	-3.529%
2026-09-14	2.8700	4.9000	2.5900	4.0700	+61.508%	470	4,042	-39.558%
2026-09-11	2.9900	3.5500	2.4300	2.5200	-14.576%	354	3,826	-2.381%
2026-09-10	2.5500	3.1300	2.3700	2.9500	-1.667%	415	3,862	-16.610%
2026-09-09	3.1000	3.3000	2.7000	3.0000	-8.537%	568	3,829	-18.000%
2026-09-08	3.5000	3.7300	2.8400	3.2800	-27.912%	415	3,705	-25.000%
2026-09-04	6.9000	6.9000	4.4500	4.5500	-35.461%	509	3,440	-45.934%
2026-09-03	5.1000	9.0500	5.1000	7.0500	+67.857%	598	3,440	-65.106%
2026-09-02	4.7500	4.7700	3.7500	4.2000	-18.447%	286	3,283	-41.429%
2026-09-01	5.4000	6.7200	4.8500	5.1500	-28.073%	676	3,232	-52.233%
2026-08-31	8.7100	8.7100	7.1600	7.1600	-27.236%	174	3,183	-65.642%
2026-08-28	8.0000	11.5800	7.9600	9.8400	+26.968%	673	3,175	-75.000%
2026-08-27	4.5000	8.1000	4.4500	7.7500	+39.640%	404	2,965	-68.258%
2026-08-26	4.6800	5.7300	4.6800	5.5500	+16.352%	1,006	2,819	-55.676%
2026-08-25	4.0000	4.8600	3.9000	4.7700	+2.141%	261	2,782	-48.428%
2026-08-24	4.1100	4.9400	3.9500	4.6700	+11.190%	243	2,858	-47.323%
2026-08-21	3.9500	4.7500	3.9500	4.2000	+2.439%	122	2,803	-41.429%
2026-08-20	4.2500	4.3700	3.9000	4.1000	-7.865%	180	2,725	-40.000%
2026-08-19	4.3700	5.3500	4.0000	4.4500	+4.460%	347	2,620	-44.719%
2026-08-18	4.3400	4.8500	4.0000	4.2600	-3.620%	154	2,700	-42.254%
2026-08-17	5.9500	6.0900	4.2000	4.4200	-36.857%	579	2,676	-44.344%
2026-08-14	7.6000	8.2800	7.0000	7.0000	-18.794%	138	2,464	-64.857%
2026-08-13	8.1200	9.4500	7.2500	8.6200	+15.705%	256	2,512	-71.462%
2026-08-12	9.1000	9.1000	7.3000	7.4500	-31.210%	251	2,472	-66.980%
2026-08-11	12.0400	12.0400	10.4800	10.8300	-16.692%	115	2,455	-77.285%
2026-08-10	12.5000	16.3700	12.3400	13.0000	+9.705%	416	2,457	-81.077%
2026-08-07	12.5500	14.1400	11.5000	11.8500	-10.091%	243	2,307	-79.241%
2026-08-06	9.9000	13.1800	9.7000	13.1800	+31.406%	357	2,238	-81.335%
2026-08-05	13.0000	13.0000	9.5100	10.0300	-10.844%	116	2,101	-75.474%
2026-08-04	9.3300	13.2800	8.9500	11.2500	+13.636%	568	2,068	-78.133%
2026-08-03	6.9000	10.5500	6.7800	9.9000	+112.903%	343	1,728	-75.152%
2026-07-31	3.8600	5.0000	3.5000	4.6500	+10.714%	231	1,694	-47.097%
2026-07-30	3.4500	4.6500	2.6700	4.2000	+185.714%	635	1,701	-41.429%
2026-07-29	1.6500	1.6500	1.4600	1.4700	-10.909%	8	1,545	+67.347%
2026-07-28	1.9000	2.0000	1.6500	1.6500	-6.250%	79	1,543	+49.091%
2026-07-27	1.7500	1.8300	1.7000	1.7600	+17.333%	173	1,590	+39.773%
2026-07-24	1.5700	1.6400	1.5000	1.5000	-1.961%	77	1,568	+64.000%
2026-07-23	1.7500	1.7500	1.4600	1.5300	-27.488%	12	1,604	+60.784%
2026-07-22	2.1600	2.1600	2.0700	2.1100	-18.217%	31	1,601	+16.588%
2026-07-21	2.7500	2.8000	2.5800	2.5800	-9.474%	43	1,603	-4.651%
2026-07-20	2.4600	2.9100	2.4600	2.8500	+3.636%	55	1,582	-13.684%
2026-07-17	2.7800	2.9900	2.5500	2.7500	-17.910%	40	1,564	-10.545%
2026-07-16	3.1900	3.5500	3.1900	3.3500	+11.667%	36	1,557	-26.567%
2026-07-15	2.5000	3.2900	2.5000	3.0000	+22.449%	81	1,576	-18.000%
2026-07-14	2.2700	2.4900	2.2700	2.4500	-12.500%	980	1,602	+0.408%
2026-07-13	2.6500	2.8000	2.5000	2.8000	+9.375%	63	1,334	-12.143%
2026-07-10	2.6700	2.7100	2.4400	2.5600	+13.778%	49	1,334	-3.906%
2026-07-09	2.1800	2.2500	2.1000	2.2500	-3.017%	14	1,326	+9.333%
2026-07-08	2.2300	2.4500	2.2300	2.3200	-28.615%	78	1,321	+6.034%
2026-07-07	3.2500	3.4300	3.1000	3.2500	+20.370%	35	1,281	-24.308%
2026-07-06	2.9000	2.9000	2.7000	2.7000	-16.667%	14	1,292	-8.889%
2026-07-02	2.9700	3.3000	2.9600	3.2400	+8.000%	48	1,325	-24.074%
2026-07-01	2.8000	3.3500	2.7500	3.0000	+23.457%	173	1,325	-18.000%
2026-06-30	2.4100	2.4500	2.2200	2.4300	-4.331%	49	1,187	+1.235%
2026-06-29	2.9800	2.9800	2.4300	2.5400	+1.195%	35	1,154	-3.150%
2026-06-26	2.1400	2.6400	2.1400	2.5100	+31.414%	75	1,142	-1.992%
2026-06-25	1.8500	2.3000	1.7700	1.9100	-20.747%	71	1,136	+28.796%
2026-06-24	2.6400	2.7800	2.4100	2.4100	-6.226%	207	1,155	+2.075%
2026-06-23	2.8200	2.8400	2.5400	2.5700	+6.639%	43	1,059	-4.280%
2026-06-22	2.8800	3.1500	2.4100	2.4100	-20.984%	56	1,063	+2.075%
2026-06-18	2.7500	3.2400	2.6600	3.0500	+7.018%	53	993	-19.344%
2026-06-17	3.1500	3.3500	2.8500	2.8500	-21.703%	37	993	-13.684%
2026-06-16	3.8000	4.0000	3.5800	3.6400	-13.126%	29	993	-32.418%
2026-06-15	4.0500	4.4500	3.9500	4.1900	+12.634%	25	974	-41.289%
2026-06-12	3.5500	3.7200	3.4800	3.7200	-0.268%	43	960	-33.871%
2026-06-11	3.3900	3.7800	3.2500	3.7300	-1.061%	43	938	-34.048%
2026-06-10	4.4500	4.4500	3.7700	3.7700	-17.143%	51	911	-34.748%
2026-06-09	5.3500	5.3500	4.2000	4.5500	-19.469%	18	900	-45.934%
2026-06-08	5.4500	5.6500	5.0000	5.6500	-3.419%	83	892	-56.460%
2026-06-05	7.4500	7.4500	5.7000	5.8500	-22.000%	94	859	-57.949%
2026-06-04	9.2500	9.2500	7.2500	7.5000	-6.832%	80	801	-67.200%
2026-06-03	9.5000	9.5000	7.3900	8.0500	-22.222%	128	771	-69.441%
2026-06-02	13.0000	13.0000	10.2500	10.3500	-35.069%	115	719	-76.232%
2026-06-01	14.2100	16.0000	13.8000	15.9400	+51.810%	327	687	-84.567%
2026-05-29	7.7200	10.5000	7.7200	10.5000	+57.895%	233	681	-76.571%
2026-05-28	5.1000	7.6000	5.1000	6.6500	+38.542%	140	613	-63.008%
2026-05-27	4.8400	4.8400	4.7000	4.8000	-6.977%	126	602	-48.750%
2026-05-26	5.5000	5.5000	4.9000	5.1600	-6.182%	49	559	-52.326%
2026-05-22	5.4600	5.5000	5.3000	5.5000	-5.172%	4	537	-55.273%
2026-05-21	6.1500	6.2000	5.4500	5.8000	+0.870%	120	535	-57.586%
2026-05-20	4.8500	5.9000	4.8500	5.7500	+3.604%	38	535	-57.217%
2026-05-19	6.9500	6.9500	5.5000	5.5500	-9.016%	21	502	-55.676%
2026-05-18	5.4600	6.6000	5.3000	6.1000	-3.937%	36	502	-59.672%
2026-05-15	5.2500	7.1000	4.9000	6.3500	+33.684%	95	502	-61.260%
2026-05-14	4.1000	5.1000	4.1000	4.7500	+21.795%	38	544	-48.211%
2026-05-13	3.5200	4.2000	3.5200	3.9000	-2.500%	87	501	-36.923%
2026-05-12	4.1800	4.2900	3.9500	4.0000	-9.091%	79	501	-38.500%
2026-05-11	4.2900	4.4000	4.1000	4.4000	-5.376%	51	501	-44.091%
2026-05-08	5.1500	5.1500	4.6500	4.6500	-11.260%	26	559	-47.097%
2026-05-07	5.2000	6.0000	5.1300	5.2400	+22.430%	46	541	-53.053%
2026-05-06	4.7500	5.0000	4.2000	4.2800	-4.889%	16	567	-42.523%
2026-05-05	4.1000	4.5000	3.8000	4.5000	+5.882%	15	557	-45.333%
2026-05-04	5.3000	5.3400	4.2500	4.2500	-12.371%	84	549	-42.118%
2026-05-01	5.1300	5.1300	4.5500	4.8500	+6.828%	12	536	-49.278%
2026-04-30	5.1000	5.2000	3.6500	4.5400	-44.294%	132	536	-45.815%
2026-04-29	8.4600	9.1000	7.9000	8.1500	-10.538%	110	533	-69.816%
2026-04-28	8.1800	9.1500	8.1800	9.1100	+4.713%	23	514	-72.997%
2026-04-27	7.5500	8.7000	7.5500	8.7000	+6.618%	12	522	-71.724%
2026-04-24	7.5000	8.2000	6.9000	8.1600	+22.707%	20	527	-69.853%
2026-04-23	7.7000	7.7000	6.3000	6.6500	-26.111%	71	524	-63.008%
2026-04-22	8.6000	9.0000	8.5000	9.0000	+12.500%	37	502	-72.667%
2026-04-21	7.4500	8.3500	7.4500	8.0000	+21.212%	33	495	-69.250%
2026-04-20	6.9500	6.9500	6.5500	6.6000	-11.409%	80	495	-62.727%
2026-04-17	8.1500	9.4800	7.3400	7.4500	-0.667%	138	441	-66.980%
2026-04-16	7.1000	7.8300	7.1000	7.5000	+11.441%	61	343	-67.200%
2026-04-15	5.0000	6.9500	5.0000	6.7300	+43.191%	126	343	-63.447%
2026-04-14	4.5000	4.7700	4.1500	4.7000	+34.286%	6	275	-47.660%
2026-04-13	3.1000	3.5000	3.1000	3.5000	+48.936%	10	273	-29.714%
2026-04-10	2.2500	2.3600	2.2500	2.3500	+15.196%	20	280	+4.681%
2026-04-09	1.8200	2.1400	1.8000	2.0400	+5.699%	50	284	+20.588%
2026-04-08	2.1900	2.1900	1.8900	1.9300	-0.515%	9	282	+27.461%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-1.523%	1	282	+26.804%
2026-04-06	1.9900	2.0000	1.9700	1.9700	-10.860%	3	282	+24.873%
2026-04-02	1.9200	2.2100	1.9200	2.2100	+0.913%	4	281	+11.312%
2026-04-01	2.1900	2.1900	2.1900	2.1900	-0.905%	1	281	+12.329%
2026-03-31	2.0900	2.2100	2.0500	2.2100	+12.755%	35	282	+11.312%
2026-03-30	1.8600	1.9600	1.8600	1.9600	+3.704%	5	299	+25.510%
2026-03-27	1.8600	1.9300	1.8600	1.8900	-10.000%	57	294	+30.159%
2026-03-26	2.1800	2.3100	2.0300	2.1000	-3.670%	6	287	+17.143%
2026-03-25	2.4500	2.4500	2.1800	2.1800	-8.403%	11	284	+12.844%
2026-03-24	2.5500	2.5500	2.3700	2.3800	-17.073%	51	277	+3.361%
2026-03-23	3.1500	3.1500	2.8700	2.8700	-11.692%	24	228	-14.286%
2026-03-20	3.3500	3.3500	3.1200	3.2500	-8.451%	10	204	-24.308%
2026-03-19	3.6200	3.6700	3.4600	3.5500	-9.669%	54	199	-30.704%
2026-03-18	3.9700	4.0000	3.9300	3.9300	-11.086%	17	146	-37.405%
2026-03-17	4.9500	5.1500	4.2600	4.4200	-8.678%	93	131	-44.344%
2026-03-16	4.8000	4.8400	4.7700	4.8400	-20.656%	15	76	-49.174%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-0.813%	2	62	-59.672%
2026-03-11	5.7000	6.1500	5.7000	6.1500	-14.583%	3	62	-60.000%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-11.656%	1	61	-65.833%
2026-03-06	8.1500	8.1500	8.1500	8.1500	-3.550%	2	60	-69.816%
2026-03-05	8.4500	8.4500	8.4500	8.4500	+9.740%	3	62	-70.888%
2026-03-04	7.4500	7.7000	7.4000	7.7000	+3.356%	15	59	-68.052%
2026-03-03	6.6500	7.4500	6.6500	7.4500	+12.030%	2	64	-66.980%
2026-03-02	6.3500	6.7000	6.3500	6.6500	-6.993%	35	63	-63.008%
2026-02-26	7.1500	7.1500	7.1500	7.1500	+37.500%	3	38	-65.594%
2026-02-24	4.8000	5.2000	4.8000	5.2000	0.000%	40	39	-52.692%