Dark

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

EOD

Aug 3, 2026

9.90+112.903%(+5.25)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.9000	10.5500	6.7800	9.9000	+112.903%	343	1,728	0.000%
2026-07-31	3.8600	5.0000	3.5000	4.6500	+10.714%	231	1,694	+112.903%
2026-07-30	3.4500	4.6500	2.6700	4.2000	+185.714%	635	1,701	+135.714%
2026-07-29	1.6500	1.6500	1.4600	1.4700	-10.909%	8	1,545	+573.469%
2026-07-28	1.9000	2.0000	1.6500	1.6500	-6.250%	79	1,543	+500.000%
2026-07-27	1.7500	1.8300	1.7000	1.7600	+17.333%	173	1,590	+462.500%
2026-07-24	1.5700	1.6400	1.5000	1.5000	-1.961%	77	1,568	+560.000%
2026-07-23	1.7500	1.7500	1.4600	1.5300	-27.488%	12	1,604	+547.059%
2026-07-22	2.1600	2.1600	2.0700	2.1100	-18.217%	31	1,601	+369.194%
2026-07-21	2.7500	2.8000	2.5800	2.5800	-9.474%	43	1,603	+283.721%
2026-07-20	2.4600	2.9100	2.4600	2.8500	+3.636%	55	1,582	+247.368%
2026-07-17	2.7800	2.9900	2.5500	2.7500	-17.910%	40	1,564	+260.000%
2026-07-16	3.1900	3.5500	3.1900	3.3500	+11.667%	36	1,557	+195.522%
2026-07-15	2.5000	3.2900	2.5000	3.0000	+22.449%	81	1,576	+230.000%
2026-07-14	2.2700	2.4900	2.2700	2.4500	-12.500%	980	1,602	+304.082%
2026-07-13	2.6500	2.8000	2.5000	2.8000	+9.375%	63	1,334	+253.571%
2026-07-10	2.6700	2.7100	2.4400	2.5600	+13.778%	49	1,334	+286.719%
2026-07-09	2.1800	2.2500	2.1000	2.2500	-3.017%	14	1,326	+340.000%
2026-07-08	2.2300	2.4500	2.2300	2.3200	-28.615%	78	1,321	+326.724%
2026-07-07	3.2500	3.4300	3.1000	3.2500	+20.370%	35	1,281	+204.615%
2026-07-06	2.9000	2.9000	2.7000	2.7000	-16.667%	14	1,292	+266.667%
2026-07-02	2.9700	3.3000	2.9600	3.2400	+8.000%	48	1,325	+205.556%
2026-07-01	2.8000	3.3500	2.7500	3.0000	+23.457%	173	1,325	+230.000%
2026-06-30	2.4100	2.4500	2.2200	2.4300	-4.331%	49	1,187	+307.407%
2026-06-29	2.9800	2.9800	2.4300	2.5400	+1.195%	35	1,154	+289.764%
2026-06-26	2.1400	2.6400	2.1400	2.5100	+31.414%	75	1,142	+294.422%
2026-06-25	1.8500	2.3000	1.7700	1.9100	-20.747%	71	1,136	+418.325%
2026-06-24	2.6400	2.7800	2.4100	2.4100	-6.226%	207	1,155	+310.788%
2026-06-23	2.8200	2.8400	2.5400	2.5700	+6.639%	43	1,059	+285.214%
2026-06-22	2.8800	3.1500	2.4100	2.4100	-20.984%	56	1,063	+310.788%
2026-06-18	2.7500	3.2400	2.6600	3.0500	+7.018%	53	993	+224.590%
2026-06-17	3.1500	3.3500	2.8500	2.8500	-21.703%	37	993	+247.368%
2026-06-16	3.8000	4.0000	3.5800	3.6400	-13.126%	29	993	+171.978%
2026-06-15	4.0500	4.4500	3.9500	4.1900	+12.634%	25	974	+136.277%
2026-06-12	3.5500	3.7200	3.4800	3.7200	-0.268%	43	960	+166.129%
2026-06-11	3.3900	3.7800	3.2500	3.7300	-1.061%	43	938	+165.416%
2026-06-10	4.4500	4.4500	3.7700	3.7700	-17.143%	51	911	+162.599%
2026-06-09	5.3500	5.3500	4.2000	4.5500	-19.469%	18	900	+117.582%
2026-06-08	5.4500	5.6500	5.0000	5.6500	-3.419%	83	892	+75.221%
2026-06-05	7.4500	7.4500	5.7000	5.8500	-22.000%	94	859	+69.231%
2026-06-04	9.2500	9.2500	7.2500	7.5000	-6.832%	80	801	+32.000%
2026-06-03	9.5000	9.5000	7.3900	8.0500	-22.222%	128	771	+22.981%
2026-06-02	13.0000	13.0000	10.2500	10.3500	-35.069%	115	719	-4.348%
2026-06-01	14.2100	16.0000	13.8000	15.9400	+51.810%	327	687	-37.892%
2026-05-29	7.7200	10.5000	7.7200	10.5000	+57.895%	233	681	-5.714%
2026-05-28	5.1000	7.6000	5.1000	6.6500	+38.542%	140	613	+48.872%
2026-05-27	4.8400	4.8400	4.7000	4.8000	-6.977%	126	602	+106.250%
2026-05-26	5.5000	5.5000	4.9000	5.1600	-6.182%	49	559	+91.860%
2026-05-22	5.4600	5.5000	5.3000	5.5000	-5.172%	4	537	+80.000%
2026-05-21	6.1500	6.2000	5.4500	5.8000	+0.870%	120	535	+70.690%
2026-05-20	4.8500	5.9000	4.8500	5.7500	+3.604%	38	535	+72.174%
2026-05-19	6.9500	6.9500	5.5000	5.5500	-9.016%	21	502	+78.378%
2026-05-18	5.4600	6.6000	5.3000	6.1000	-3.937%	36	502	+62.295%
2026-05-15	5.2500	7.1000	4.9000	6.3500	+33.684%	95	502	+55.906%
2026-05-14	4.1000	5.1000	4.1000	4.7500	+21.795%	38	544	+108.421%
2026-05-13	3.5200	4.2000	3.5200	3.9000	-2.500%	87	501	+153.846%
2026-05-12	4.1800	4.2900	3.9500	4.0000	-9.091%	79	501	+147.500%
2026-05-11	4.2900	4.4000	4.1000	4.4000	-5.376%	51	501	+125.000%
2026-05-08	5.1500	5.1500	4.6500	4.6500	-11.260%	26	559	+112.903%
2026-05-07	5.2000	6.0000	5.1300	5.2400	+22.430%	46	541	+88.931%
2026-05-06	4.7500	5.0000	4.2000	4.2800	-4.889%	16	567	+131.308%
2026-05-05	4.1000	4.5000	3.8000	4.5000	+5.882%	15	557	+120.000%
2026-05-04	5.3000	5.3400	4.2500	4.2500	-12.371%	84	549	+132.941%
2026-05-01	5.1300	5.1300	4.5500	4.8500	+6.828%	12	536	+104.124%
2026-04-30	5.1000	5.2000	3.6500	4.5400	-44.294%	132	536	+118.062%
2026-04-29	8.4600	9.1000	7.9000	8.1500	-10.538%	110	533	+21.472%
2026-04-28	8.1800	9.1500	8.1800	9.1100	+4.713%	23	514	+8.672%
2026-04-27	7.5500	8.7000	7.5500	8.7000	+6.618%	12	522	+13.793%
2026-04-24	7.5000	8.2000	6.9000	8.1600	+22.707%	20	527	+21.324%
2026-04-23	7.7000	7.7000	6.3000	6.6500	-26.111%	71	524	+48.872%
2026-04-22	8.6000	9.0000	8.5000	9.0000	+12.500%	37	502	+10.000%
2026-04-21	7.4500	8.3500	7.4500	8.0000	+21.212%	33	495	+23.750%
2026-04-20	6.9500	6.9500	6.5500	6.6000	-11.409%	80	495	+50.000%
2026-04-17	8.1500	9.4800	7.3400	7.4500	-0.667%	138	441	+32.886%
2026-04-16	7.1000	7.8300	7.1000	7.5000	+11.441%	61	343	+32.000%
2026-04-15	5.0000	6.9500	5.0000	6.7300	+43.191%	126	343	+47.103%
2026-04-14	4.5000	4.7700	4.1500	4.7000	+34.286%	6	275	+110.638%
2026-04-13	3.1000	3.5000	3.1000	3.5000	+48.936%	10	273	+182.857%
2026-04-10	2.2500	2.3600	2.2500	2.3500	+15.196%	20	280	+321.277%
2026-04-09	1.8200	2.1400	1.8000	2.0400	+5.699%	50	284	+385.294%
2026-04-08	2.1900	2.1900	1.8900	1.9300	-0.515%	9	282	+412.953%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-1.523%	1	282	+410.309%
2026-04-06	1.9900	2.0000	1.9700	1.9700	-10.860%	3	282	+402.538%
2026-04-02	1.9200	2.2100	1.9200	2.2100	+0.913%	4	281	+347.964%
2026-04-01	2.1900	2.1900	2.1900	2.1900	-0.905%	1	281	+352.055%
2026-03-31	2.0900	2.2100	2.0500	2.2100	+12.755%	35	282	+347.964%
2026-03-30	1.8600	1.9600	1.8600	1.9600	+3.704%	5	299	+405.102%
2026-03-27	1.8600	1.9300	1.8600	1.8900	-10.000%	57	294	+423.810%
2026-03-26	2.1800	2.3100	2.0300	2.1000	-3.670%	6	287	+371.429%
2026-03-25	2.4500	2.4500	2.1800	2.1800	-8.403%	11	284	+354.128%
2026-03-24	2.5500	2.5500	2.3700	2.3800	-17.073%	51	277	+315.966%
2026-03-23	3.1500	3.1500	2.8700	2.8700	-11.692%	24	228	+244.948%
2026-03-20	3.3500	3.3500	3.1200	3.2500	-8.451%	10	204	+204.615%
2026-03-19	3.6200	3.6700	3.4600	3.5500	-9.669%	54	199	+178.873%
2026-03-18	3.9700	4.0000	3.9300	3.9300	-11.086%	17	146	+151.908%
2026-03-17	4.9500	5.1500	4.2600	4.4200	-8.678%	93	131	+123.982%
2026-03-16	4.8000	4.8400	4.7700	4.8400	-20.656%	15	76	+104.545%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-0.813%	2	62	+62.295%
2026-03-11	5.7000	6.1500	5.7000	6.1500	-14.583%	3	62	+60.976%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-11.656%	1	61	+37.500%
2026-03-06	8.1500	8.1500	8.1500	8.1500	-3.550%	2	60	+21.472%
2026-03-05	8.4500	8.4500	8.4500	8.4500	+9.740%	3	62	+17.160%
2026-03-04	7.4500	7.7000	7.4000	7.7000	+3.356%	15	59	+28.571%
2026-03-03	6.6500	7.4500	6.6500	7.4500	+12.030%	2	64	+32.886%
2026-03-02	6.3500	6.7000	6.3500	6.6500	-6.993%	35	63	+48.872%
2026-02-26	7.1500	7.1500	7.1500	7.1500	+37.500%	3	38	+38.462%
2026-02-24	4.8000	5.2000	4.8000	5.2000	0.000%	40	39	+90.385%