Dark

MSFT20261016C560
MSFT Oct 16 2026 560.00 Call (MSFT261016C00560000)
option OPRA

EOD

Sep 29, 2026

0.7500-12.791%(-0.1100)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6200	1.1500	0.5000	0.7500	-12.791%	573	8,197	0.000%
2026-09-28	0.9300	1.1700	0.6100	0.8600	-49.112%	276	8,185	-12.791%
2026-09-25	0.7400	2.1900	0.6100	1.6900	+284.091%	1,817	8,083	-55.621%
2026-09-24	0.4900	0.6800	0.4000	0.4400	-34.328%	41	8,366	+70.455%
2026-09-23	0.8300	1.2100	0.5900	0.6700	+19.643%	360	8,370	+11.940%
2026-09-22	1.0400	1.1300	0.4600	0.5600	-26.316%	169	8,366	+33.929%
2026-09-21	0.4300	0.7600	0.3300	0.7600	+72.727%	440	8,344	-1.316%
2026-09-18	0.5800	0.5800	0.4000	0.4400	-39.726%	387	8,423	+70.455%
2026-09-17	1.0400	1.0400	0.5900	0.7300	+14.063%	64	8,645	+2.740%
2026-09-16	0.7500	0.8600	0.5900	0.6400	-28.889%	211	8,654	+17.188%
2026-09-15	1.1300	1.3700	0.9000	0.9000	-41.935%	113	8,750	-16.667%
2026-09-14	1.2000	1.9500	1.0000	1.5500	+56.566%	432	8,737	-51.613%
2026-09-11	1.3900	1.4200	0.9200	0.9900	-18.182%	484	8,956	-24.242%
2026-09-10	1.0800	1.2900	0.8800	1.2100	-3.200%	1,024	8,913	-38.017%
2026-09-09	1.4200	1.4200	1.1500	1.2500	-11.972%	2,739	8,355	-40.000%
2026-09-08	1.5000	1.6400	1.2500	1.4200	-28.283%	339	6,845	-47.183%
2026-09-04	2.9400	2.9400	1.9800	1.9800	-43.909%	454	6,990	-62.121%
2026-09-03	2.2600	4.5500	1.8800	3.5300	+76.500%	549	6,990	-78.754%
2026-09-02	2.2000	2.3300	1.7000	2.0000	-16.318%	190	6,979	-62.500%
2026-09-01	2.5200	3.3300	2.3000	2.3900	-33.611%	300	7,042	-68.619%
2026-08-31	4.2000	4.3800	3.6000	3.6000	-29.961%	262	7,186	-79.167%
2026-08-28	3.9000	6.1500	3.9000	5.1400	+20.941%	1,763	7,047	-85.409%
2026-08-27	2.8000	4.3500	2.8000	4.2500	+51.246%	180	7,025	-82.353%
2026-08-26	2.5200	2.8100	2.4000	2.8100	+22.174%	167	6,955	-73.310%
2026-08-25	2.1400	2.5100	2.0800	2.3000	+2.679%	191	6,885	-67.391%
2026-08-24	2.0900	2.5500	2.0900	2.2400	+1.818%	226	6,758	-66.518%
2026-08-21	2.2300	2.4200	2.0600	2.2000	+0.917%	48	6,767	-65.909%
2026-08-20	2.2400	2.4300	2.1100	2.1800	-9.544%	386	6,784	-65.596%
2026-08-19	2.2000	2.9500	2.1900	2.4100	+7.111%	117	6,471	-68.880%
2026-08-18	2.4200	2.4700	2.2500	2.2500	-8.163%	89	6,540	-66.667%
2026-08-17	3.0000	3.3700	2.3000	2.4500	-37.817%	106	6,597	-69.388%
2026-08-14	4.4400	4.7800	3.9000	3.9400	-14.348%	47	6,590	-80.964%
2026-08-13	4.8500	5.4000	4.2000	4.6000	+4.545%	74	6,581	-83.696%
2026-08-12	5.7800	5.7800	4.1000	4.4000	-31.250%	131	6,602	-82.955%
2026-08-11	7.3000	7.3100	6.3000	6.4000	-21.472%	774	6,647	-88.281%
2026-08-10	8.9000	10.6000	7.9500	8.1500	+11.644%	157	5,991	-90.798%
2026-08-07	8.8000	8.8300	7.3000	7.3000	-8.750%	271	5,988	-89.726%
2026-08-06	6.1700	8.0000	6.1700	8.0000	+25.000%	110	5,849	-90.625%
2026-08-05	6.1000	7.0500	5.8500	6.4000	-20.988%	85	5,857	-88.281%
2026-08-04	4.9000	8.6000	4.9000	8.1000	+32.787%	192	5,843	-90.741%
2026-08-03	3.6500	6.7500	3.6500	6.1000	+110.345%	1,094	5,827	-87.705%
2026-07-31	2.2000	3.0000	1.8700	2.9000	+12.840%	113	5,624	-74.138%
2026-07-30	2.2800	3.0000	2.0000	2.5700	+157.000%	336	5,596	-70.817%
2026-07-29	1.1800	1.1800	1.0000	1.0000	-25.926%	3	5,613	-25.000%
2026-07-28	1.2400	1.5800	1.2200	1.3500	+15.385%	10	5,612	-44.444%
2026-07-27	1.1100	1.3100	1.1100	1.1700	+3.540%	85	5,618	-35.897%
2026-07-24	1.6200	1.6200	1.1000	1.1300	+0.893%	37	5,665	-33.628%
2026-07-23	1.4000	1.4000	1.1000	1.1200	-25.828%	4,259	5,683	-33.036%
2026-07-22	1.6700	1.6700	1.5000	1.5100	-22.564%	49	6,180	-50.331%
2026-07-21	1.8200	1.9900	1.8200	1.9500	-0.510%	48	6,200	-61.538%
2026-07-20	1.8000	2.1500	1.6700	1.9600	-4.854%	573	6,174	-61.735%
2026-07-17	2.0100	2.1300	1.8500	2.0600	-10.435%	117	6,389	-63.592%
2026-07-16	2.2600	2.6200	2.1400	2.3000	+1.322%	643	6,380	-67.391%
2026-07-15	1.8300	2.4600	1.8300	2.2700	+26.111%	4,999	6,670	-66.960%
2026-07-14	1.6500	1.8000	1.6500	1.8000	-11.330%	2	3,262	-58.333%
2026-07-13	2.0300	2.0300	2.0300	2.0300	+12.778%	3	3,262	-63.054%
2026-07-10	1.8500	1.9100	1.7400	1.8000	+15.385%	819	3,265	-58.333%
2026-07-09	1.5500	1.6500	1.4800	1.5600	-9.827%	13	2,465	-51.923%
2026-07-08	1.7500	1.8000	1.7300	1.7300	-13.500%	10	2,467	-56.647%
2026-07-07	2.5000	2.6000	2.0000	2.0000	-8.676%	26	2,467	-62.500%
2026-07-06	1.9500	2.1900	1.9500	2.1900	-8.750%	27	2,458	-65.753%
2026-07-02	2.3300	2.5700	2.3000	2.4000	-7.336%	1,191	3,341	-68.750%
2026-07-01	2.0000	2.5900	2.0000	2.5900	+38.503%	388	3,341	-71.042%
2026-06-30	1.8700	1.9100	1.8700	1.8700	-6.500%	42	3,615	-59.893%
2026-06-29	2.0700	2.0700	1.8700	2.0000	-9.091%	24	3,615	-62.500%
2026-06-26	2.0800	2.2000	2.0800	2.2000	+43.791%	21	3,615	-65.909%
2026-06-25	1.5500	1.9000	1.5300	1.5300	-17.297%	24	3,614	-50.980%
2026-06-24	2.1400	2.1400	1.8500	1.8500	-13.953%	26	3,605	-59.459%
2026-06-23	2.3800	2.4100	1.9700	2.1500	+13.158%	241	3,604	-65.116%
2026-06-22	2.4900	2.5400	1.9000	1.9000	-15.929%	108	3,462	-60.526%
2026-06-18	2.3300	2.6100	2.2600	2.2600	+2.727%	27	3,373	-66.814%
2026-06-17	2.6200	2.6700	2.2000	2.2000	-21.708%	145	3,373	-65.909%
2026-06-16	3.1000	3.1000	2.7600	2.8100	-16.119%	29	3,373	-73.310%
2026-06-15	3.0800	3.3500	3.0800	3.3500	+25.468%	64	3,362	-77.612%
2026-06-12	2.8900	2.8900	2.6100	2.6700	-6.316%	430	3,350	-71.910%
2026-06-11	2.7900	2.9000	2.5100	2.8500	-7.166%	33	2,975	-73.684%
2026-06-10	3.0000	3.4000	3.0000	3.0700	-2.540%	27	2,972	-75.570%
2026-06-09	4.0000	4.1500	3.1500	3.1500	-24.279%	613	2,961	-76.190%
2026-06-08	4.2500	4.2500	3.8000	4.1600	-5.455%	546	2,467	-81.971%
2026-06-05	5.9000	5.9000	4.3900	4.4000	-22.807%	215	1,976	-82.955%
2026-06-04	6.6000	6.8000	5.5000	5.7000	-9.524%	189	1,828	-86.842%
2026-06-03	6.6100	6.6500	5.6500	6.3000	-21.151%	921	1,739	-88.095%
2026-06-02	8.8000	8.9000	7.8800	7.9900	-33.138%	481	949	-90.613%
2026-06-01	10.2700	12.2500	9.7000	11.9500	+47.531%	193	573	-93.724%
2026-05-29	6.8200	8.2000	6.8200	8.1000	+62.000%	176	493	-90.741%
2026-05-28	4.1000	5.2000	4.0500	5.0000	+40.845%	31	470	-85.000%
2026-05-27	3.6600	3.9500	3.5200	3.5500	-5.836%	115	472	-78.873%
2026-05-26	4.0000	4.0300	3.6500	3.7700	-5.750%	56	446	-80.106%
2026-05-22	3.9600	4.0000	3.9600	4.0000	-12.664%	2	451	-81.250%
2026-05-21	4.5800	4.5800	4.5800	4.5800	+9.569%	1	451	-83.624%
2026-05-20	3.6500	4.1800	3.6500	4.1800	+1.951%	82	451	-82.057%
2026-05-19	5.1700	5.3300	3.9500	4.1000	-5.747%	21	444	-81.707%
2026-05-18	4.3500	4.6400	4.2500	4.3500	-11.224%	49	444	-82.759%
2026-05-15	3.9000	5.2500	3.9000	4.9000	+38.028%	39	444	-84.694%
2026-05-14	3.0500	3.8000	3.0000	3.5500	+19.128%	126	464	-78.873%
2026-05-13	2.8600	3.0300	2.8600	2.9800	+1.361%	182	417	-74.832%
2026-05-12	2.9700	3.0900	2.9300	2.9400	-5.161%	51	417	-74.490%
2026-05-11	3.0400	3.2000	3.0400	3.1000	-10.145%	4	417	-75.806%
2026-05-08	3.4000	3.5100	3.4000	3.4500	-11.082%	8	429	-78.261%
2026-05-07	3.6100	4.2500	3.5500	3.8800	+27.213%	67	421	-80.670%
2026-05-06	3.2500	3.2500	3.0500	3.0500	+7.018%	15	449	-75.410%
2026-05-05	3.0000	3.0000	2.8500	2.8500	-5.000%	4	437	-73.684%
2026-05-04	3.8500	3.9000	3.0000	3.0000	-18.919%	85	438	-75.000%
2026-05-01	3.8500	3.8700	3.5000	3.7000	+8.824%	61	417	-79.730%
2026-04-30	3.8000	4.2500	2.6700	3.4000	-45.338%	137	417	-77.941%
2026-04-29	6.1500	6.5000	5.9500	6.2200	-7.164%	88	475	-87.942%
2026-04-28	6.5500	6.9500	6.4700	6.7000	+4.688%	17	408	-88.806%
2026-04-27	5.7000	6.6000	5.7000	6.4000	+5.611%	79	408	-88.281%
2026-04-24	5.5500	6.0600	5.4500	6.0600	+31.739%	6	420	-87.624%
2026-04-23	4.8000	5.6000	4.6000	4.6000	-29.556%	33	417	-83.696%
2026-04-22	6.1600	6.6200	5.5500	6.5300	+15.371%	68	412	-88.515%
2026-04-21	5.0500	6.1000	5.0500	5.6600	+14.343%	27	412	-86.749%
2026-04-20	5.1500	5.8000	4.8000	4.9500	-10.811%	39	412	-84.848%
2026-04-17	6.0100	7.0700	5.5000	5.5500	-2.632%	82	401	-86.486%
2026-04-16	5.5000	5.8000	4.9000	5.7000	+17.043%	77	360	-86.842%
2026-04-15	4.0000	5.1500	3.7500	4.8700	+41.159%	130	359	-84.600%
2026-04-14	3.8000	3.8000	3.3500	3.4500	+30.189%	19	355	-78.261%
2026-04-13	1.8300	2.6500	1.8300	2.6500	+55.882%	35	364	-71.698%
2026-04-10	1.5600	1.7400	1.5600	1.7000	+6.250%	19	353	-55.882%
2026-04-09	1.5500	1.6000	1.5400	1.6000	+7.383%	7	335	-53.125%
2026-04-08	1.5000	1.5000	1.4900	1.4900	+6.429%	2	336	-49.664%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-10.828%	1	335	-46.429%
2026-04-02	1.4800	1.5700	1.4800	1.5700	-4.848%	11	338	-52.229%
2026-03-31	1.6000	1.6500	1.6000	1.6500	+17.021%	2	338	-54.545%
2026-03-30	1.4100	1.4100	1.4100	1.4100	+0.714%	5	337	-46.809%
2026-03-27	1.4900	1.4900	1.3800	1.4000	-6.667%	12	332	-46.429%
2026-03-26	1.5600	1.5600	1.5000	1.5000	-7.407%	12	324	-50.000%
2026-03-25	1.7200	1.7200	1.6100	1.6200	-10.000%	16	332	-53.704%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-15.888%	2	322	-58.333%
2026-03-23	2.2200	2.2200	2.1400	2.1400	-8.936%	10	320	-64.953%
2026-03-20	2.3600	2.3600	2.3000	2.3500	-9.266%	62	321	-68.085%
2026-03-19	2.5800	2.5900	2.5400	2.5900	-9.756%	63	285	-71.042%
2026-03-18	3.1500	3.1500	2.8700	2.8700	-8.307%	46	225	-73.868%
2026-03-17	3.5000	3.5000	3.1300	3.1300	-13.056%	109	195	-76.038%
2026-03-16	3.7000	3.7000	3.6000	3.6000	-3.226%	3	118	-79.167%
2026-03-13	4.0500	4.0500	3.6500	3.7200	-16.404%	107	116	-79.839%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+2.299%	19	52	-83.146%
2026-03-11	4.7500	4.7500	4.3500	4.3500	-7.643%	3	33	-82.759%
2026-03-10	5.0000	5.0000	4.7100	4.7100	-10.286%	5	33	-84.076%
2026-03-09	5.0000	5.2500	4.9500	5.2500	-9.483%	5	29	-85.714%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-3.333%	5	27	-87.069%
2026-03-04	5.6000	6.0000	5.6000	6.0000	+16.505%	22	27	-87.500%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+7.292%	3	8	-85.437%
2026-02-27	5.0000	5.0000	4.6800	4.8000	-10.448%	3	5	-84.375%
2026-02-26	5.3200	5.3600	5.3200	5.3600	+11.667%	2	4	-86.007%
2026-02-25	4.5800	4.8000	4.5800	4.8000	0.000%	3	0	-84.375%