Dark

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

EOD

Aug 3, 2026

6.10+110.345%(+3.20)1,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6500	6.7500	3.6500	6.1000	+110.345%	1,094	5,827	0.000%
2026-07-31	2.2000	3.0000	1.8700	2.9000	+12.840%	113	5,624	+110.345%
2026-07-30	2.2800	3.0000	2.0000	2.5700	+157.000%	336	5,596	+137.354%
2026-07-29	1.1800	1.1800	1.0000	1.0000	-25.926%	3	5,613	+510.000%
2026-07-28	1.2400	1.5800	1.2200	1.3500	+15.385%	10	5,612	+351.852%
2026-07-27	1.1100	1.3100	1.1100	1.1700	+3.540%	85	5,618	+421.368%
2026-07-24	1.6200	1.6200	1.1000	1.1300	+0.893%	37	5,665	+439.823%
2026-07-23	1.4000	1.4000	1.1000	1.1200	-25.828%	4,259	5,683	+444.643%
2026-07-22	1.6700	1.6700	1.5000	1.5100	-22.564%	49	6,180	+303.974%
2026-07-21	1.8200	1.9900	1.8200	1.9500	-0.510%	48	6,200	+212.821%
2026-07-20	1.8000	2.1500	1.6700	1.9600	-4.854%	573	6,174	+211.224%
2026-07-17	2.0100	2.1300	1.8500	2.0600	-10.435%	117	6,389	+196.117%
2026-07-16	2.2600	2.6200	2.1400	2.3000	+1.322%	643	6,380	+165.217%
2026-07-15	1.8300	2.4600	1.8300	2.2700	+26.111%	4,999	6,670	+168.722%
2026-07-14	1.6500	1.8000	1.6500	1.8000	-11.330%	2	3,262	+238.889%
2026-07-13	2.0300	2.0300	2.0300	2.0300	+12.778%	3	3,262	+200.493%
2026-07-10	1.8500	1.9100	1.7400	1.8000	+15.385%	819	3,265	+238.889%
2026-07-09	1.5500	1.6500	1.4800	1.5600	-9.827%	13	2,465	+291.026%
2026-07-08	1.7500	1.8000	1.7300	1.7300	-13.500%	10	2,467	+252.601%
2026-07-07	2.5000	2.6000	2.0000	2.0000	-8.676%	26	2,467	+205.000%
2026-07-06	1.9500	2.1900	1.9500	2.1900	-8.750%	27	2,458	+178.539%
2026-07-02	2.3300	2.5700	2.3000	2.4000	-7.336%	1,191	3,341	+154.167%
2026-07-01	2.0000	2.5900	2.0000	2.5900	+38.503%	388	3,341	+135.521%
2026-06-30	1.8700	1.9100	1.8700	1.8700	-6.500%	42	3,615	+226.203%
2026-06-29	2.0700	2.0700	1.8700	2.0000	-9.091%	24	3,615	+205.000%
2026-06-26	2.0800	2.2000	2.0800	2.2000	+43.791%	21	3,615	+177.273%
2026-06-25	1.5500	1.9000	1.5300	1.5300	-17.297%	24	3,614	+298.693%
2026-06-24	2.1400	2.1400	1.8500	1.8500	-13.953%	26	3,605	+229.730%
2026-06-23	2.3800	2.4100	1.9700	2.1500	+13.158%	241	3,604	+183.721%
2026-06-22	2.4900	2.5400	1.9000	1.9000	-15.929%	108	3,462	+221.053%
2026-06-18	2.3300	2.6100	2.2600	2.2600	+2.727%	27	3,373	+169.912%
2026-06-17	2.6200	2.6700	2.2000	2.2000	-21.708%	145	3,373	+177.273%
2026-06-16	3.1000	3.1000	2.7600	2.8100	-16.119%	29	3,373	+117.082%
2026-06-15	3.0800	3.3500	3.0800	3.3500	+25.468%	64	3,362	+82.090%
2026-06-12	2.8900	2.8900	2.6100	2.6700	-6.316%	430	3,350	+128.464%
2026-06-11	2.7900	2.9000	2.5100	2.8500	-7.166%	33	2,975	+114.035%
2026-06-10	3.0000	3.4000	3.0000	3.0700	-2.540%	27	2,972	+98.697%
2026-06-09	4.0000	4.1500	3.1500	3.1500	-24.279%	613	2,961	+93.651%
2026-06-08	4.2500	4.2500	3.8000	4.1600	-5.455%	546	2,467	+46.635%
2026-06-05	5.9000	5.9000	4.3900	4.4000	-22.807%	215	1,976	+38.636%
2026-06-04	6.6000	6.8000	5.5000	5.7000	-9.524%	189	1,828	+7.018%
2026-06-03	6.6100	6.6500	5.6500	6.3000	-21.151%	921	1,739	-3.175%
2026-06-02	8.8000	8.9000	7.8800	7.9900	-33.138%	481	949	-23.655%
2026-06-01	10.2700	12.2500	9.7000	11.9500	+47.531%	193	573	-48.954%
2026-05-29	6.8200	8.2000	6.8200	8.1000	+62.000%	176	493	-24.691%
2026-05-28	4.1000	5.2000	4.0500	5.0000	+40.845%	31	470	+22.000%
2026-05-27	3.6600	3.9500	3.5200	3.5500	-5.836%	115	472	+71.831%
2026-05-26	4.0000	4.0300	3.6500	3.7700	-5.750%	56	446	+61.804%
2026-05-22	3.9600	4.0000	3.9600	4.0000	-12.664%	2	451	+52.500%
2026-05-21	4.5800	4.5800	4.5800	4.5800	+9.569%	1	451	+33.188%
2026-05-20	3.6500	4.1800	3.6500	4.1800	+1.951%	82	451	+45.933%
2026-05-19	5.1700	5.3300	3.9500	4.1000	-5.747%	21	444	+48.780%
2026-05-18	4.3500	4.6400	4.2500	4.3500	-11.224%	49	444	+40.230%
2026-05-15	3.9000	5.2500	3.9000	4.9000	+38.028%	39	444	+24.490%
2026-05-14	3.0500	3.8000	3.0000	3.5500	+19.128%	126	464	+71.831%
2026-05-13	2.8600	3.0300	2.8600	2.9800	+1.361%	182	417	+104.698%
2026-05-12	2.9700	3.0900	2.9300	2.9400	-5.161%	51	417	+107.483%
2026-05-11	3.0400	3.2000	3.0400	3.1000	-10.145%	4	417	+96.774%
2026-05-08	3.4000	3.5100	3.4000	3.4500	-11.082%	8	429	+76.812%
2026-05-07	3.6100	4.2500	3.5500	3.8800	+27.213%	67	421	+57.216%
2026-05-06	3.2500	3.2500	3.0500	3.0500	+7.018%	15	449	+100.000%
2026-05-05	3.0000	3.0000	2.8500	2.8500	-5.000%	4	437	+114.035%
2026-05-04	3.8500	3.9000	3.0000	3.0000	-18.919%	85	438	+103.333%
2026-05-01	3.8500	3.8700	3.5000	3.7000	+8.824%	61	417	+64.865%
2026-04-30	3.8000	4.2500	2.6700	3.4000	-45.338%	137	417	+79.412%
2026-04-29	6.1500	6.5000	5.9500	6.2200	-7.164%	88	475	-1.929%
2026-04-28	6.5500	6.9500	6.4700	6.7000	+4.688%	17	408	-8.955%
2026-04-27	5.7000	6.6000	5.7000	6.4000	+5.611%	79	408	-4.688%
2026-04-24	5.5500	6.0600	5.4500	6.0600	+31.739%	6	420	+0.660%
2026-04-23	4.8000	5.6000	4.6000	4.6000	-29.556%	33	417	+32.609%
2026-04-22	6.1600	6.6200	5.5500	6.5300	+15.371%	68	412	-6.585%
2026-04-21	5.0500	6.1000	5.0500	5.6600	+14.343%	27	412	+7.774%
2026-04-20	5.1500	5.8000	4.8000	4.9500	-10.811%	39	412	+23.232%
2026-04-17	6.0100	7.0700	5.5000	5.5500	-2.632%	82	401	+9.910%
2026-04-16	5.5000	5.8000	4.9000	5.7000	+17.043%	77	360	+7.018%
2026-04-15	4.0000	5.1500	3.7500	4.8700	+41.159%	130	359	+25.257%
2026-04-14	3.8000	3.8000	3.3500	3.4500	+30.189%	19	355	+76.812%
2026-04-13	1.8300	2.6500	1.8300	2.6500	+55.882%	35	364	+130.189%
2026-04-10	1.5600	1.7400	1.5600	1.7000	+6.250%	19	353	+258.824%
2026-04-09	1.5500	1.6000	1.5400	1.6000	+7.383%	7	335	+281.250%
2026-04-08	1.5000	1.5000	1.4900	1.4900	+6.429%	2	336	+309.396%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-10.828%	1	335	+335.714%
2026-04-02	1.4800	1.5700	1.4800	1.5700	-4.848%	11	338	+288.535%
2026-03-31	1.6000	1.6500	1.6000	1.6500	+17.021%	2	338	+269.697%
2026-03-30	1.4100	1.4100	1.4100	1.4100	+0.714%	5	337	+332.624%
2026-03-27	1.4900	1.4900	1.3800	1.4000	-6.667%	12	332	+335.714%
2026-03-26	1.5600	1.5600	1.5000	1.5000	-7.407%	12	324	+306.667%
2026-03-25	1.7200	1.7200	1.6100	1.6200	-10.000%	16	332	+276.543%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-15.888%	2	322	+238.889%
2026-03-23	2.2200	2.2200	2.1400	2.1400	-8.936%	10	320	+185.047%
2026-03-20	2.3600	2.3600	2.3000	2.3500	-9.266%	62	321	+159.574%
2026-03-19	2.5800	2.5900	2.5400	2.5900	-9.756%	63	285	+135.521%
2026-03-18	3.1500	3.1500	2.8700	2.8700	-8.307%	46	225	+112.544%
2026-03-17	3.5000	3.5000	3.1300	3.1300	-13.056%	109	195	+94.888%
2026-03-16	3.7000	3.7000	3.6000	3.6000	-3.226%	3	118	+69.444%
2026-03-13	4.0500	4.0500	3.6500	3.7200	-16.404%	107	116	+63.978%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+2.299%	19	52	+37.079%
2026-03-11	4.7500	4.7500	4.3500	4.3500	-7.643%	3	33	+40.230%
2026-03-10	5.0000	5.0000	4.7100	4.7100	-10.286%	5	33	+29.512%
2026-03-09	5.0000	5.2500	4.9500	5.2500	-9.483%	5	29	+16.190%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-3.333%	5	27	+5.172%
2026-03-04	5.6000	6.0000	5.6000	6.0000	+16.505%	22	27	+1.667%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+7.292%	3	8	+18.447%
2026-02-27	5.0000	5.0000	4.6800	4.8000	-10.448%	3	5	+27.083%
2026-02-26	5.3200	5.3600	5.3200	5.3600	+11.667%	2	4	+13.806%
2026-02-25	4.5800	4.8000	4.5800	4.8000	0.000%	3	0	+27.083%