Dark

MSFT20261016C580
MSFT Oct 16 2026 580.00 Call (MSFT261016C00580000)
option OPRA

EOD

Aug 3, 2026

3.85+126.471%(+2.15)2,393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.3000	4.1500	2.2700	3.8500	+126.471%	2,393	2,595	0.000%
2026-07-31	1.5700	1.7700	1.3000	1.7000	+0.592%	44	597	+126.471%
2026-07-30	1.4700	1.8600	1.2900	1.6900	+111.250%	109	567	+127.811%
2026-07-29	0.8500	0.8500	0.8000	0.8000	-11.111%	30	576	+381.250%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+15.385%	10	577	+327.778%
2026-07-24	0.8600	0.8600	0.7800	0.7800	-6.024%	2	577	+393.590%
2026-07-23	0.9900	0.9900	0.8000	0.8300	-24.545%	12	577	+363.855%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-15.385%	5	570	+250.000%
2026-07-21	1.3600	1.3800	1.3000	1.3000	-13.907%	24	570	+196.154%
2026-07-20	1.2600	1.6600	1.2600	1.5100	-1.948%	32	568	+154.967%
2026-07-17	1.5300	1.5500	1.5000	1.5400	-18.947%	37	573	+150.000%
2026-07-16	1.7000	1.9400	1.5700	1.9000	+11.765%	56	573	+102.632%
2026-07-15	1.5300	1.7000	1.3800	1.7000	+24.088%	42	531	+126.471%
2026-07-14	1.3700	1.3700	1.2700	1.3700	-9.868%	5	532	+181.022%
2026-07-13	1.5200	1.5200	1.5200	1.5200	+16.923%	2	530	+153.289%
2026-07-10	1.4400	1.5000	1.3000	1.3000	+8.333%	33	530	+196.154%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-11.765%	8	531	+220.833%
2026-07-08	1.3400	1.4000	1.2900	1.3600	-12.258%	64	523	+183.088%
2026-07-07	1.9000	1.9000	1.5500	1.5500	-6.627%	5	521	+148.387%
2026-07-06	1.6500	1.6600	1.6500	1.6600	-17.413%	6	520	+131.928%
2026-07-01	1.6900	2.0200	1.6900	2.0100	+28.846%	12	521	+91.542%
2026-06-29	1.5600	1.5600	1.5600	1.5600	-8.772%	1	522	+146.795%
2026-06-26	1.4300	1.7100	1.4300	1.7100	+22.143%	28	522	+125.146%
2026-06-25	1.3000	1.4000	1.1900	1.4000	-16.168%	5	495	+175.000%
2026-06-24	1.6700	1.6700	1.6700	1.6700	+8.442%	2	493	+130.539%
2026-06-23	1.7500	1.7500	1.5400	1.5400	-6.667%	10	493	+150.000%
2026-06-22	1.7900	1.7900	1.6500	1.6500	-14.948%	51	486	+133.333%
2026-06-18	1.9500	1.9500	1.8000	1.9400	-7.177%	20	482	+98.454%
2026-06-17	2.3500	2.3500	1.9400	2.0900	-7.522%	10	482	+84.211%
2026-06-16	2.2000	2.2600	2.2000	2.2600	-13.077%	17	482	+70.354%
2026-06-15	2.4600	2.6000	2.4600	2.6000	+16.071%	2	468	+48.077%
2026-06-12	2.3800	2.3800	2.0300	2.2400	+1.357%	21	467	+71.875%
2026-06-11	2.2700	2.2700	2.0400	2.2100	-4.741%	18	476	+74.208%
2026-06-10	2.6800	2.6800	2.2600	2.3200	-15.942%	86	463	+65.948%
2026-06-09	3.0500	3.4000	2.5200	2.7600	-15.077%	12	457	+39.493%
2026-06-08	2.9400	3.2500	2.9400	3.2500	-7.932%	26	455	+18.462%
2026-06-05	4.2000	4.2000	3.4000	3.5300	-19.773%	21	448	+9.065%
2026-06-04	5.3500	5.3500	4.3400	4.4000	-12.000%	46	447	-12.500%
2026-06-03	6.1000	6.1000	4.4000	5.0000	-18.033%	20	417	-23.000%
2026-06-02	7.8500	7.8500	6.1000	6.1000	-36.524%	64	413	-36.885%
2026-06-01	7.4500	9.6100	7.4500	9.6100	+79.626%	124	416	-59.938%
2026-05-29	4.7500	5.9000	4.7500	5.3500	+43.817%	91	409	-28.037%
2026-05-28	4.2000	4.2500	3.6000	3.7200	+38.806%	60	409	+3.495%
2026-05-27	2.6300	2.7300	2.6200	2.6800	-5.300%	81	397	+43.657%
2026-05-26	2.7600	2.8500	2.7500	2.8300	-5.980%	65	397	+36.042%
2026-05-22	3.0600	3.0600	3.0100	3.0100	-1.311%	2	386	+27.907%
2026-05-21	3.2100	3.2900	3.0000	3.0500	-4.688%	58	387	+26.230%
2026-05-20	2.7300	3.2000	2.6900	3.2000	+6.312%	102	387	+20.313%
2026-05-19	2.9800	3.0200	2.9500	3.0100	-14.489%	175	367	+27.907%
2026-05-18	3.5200	3.5200	3.5200	3.5200	+2.624%	1	367	+9.375%
2026-05-15	2.9400	3.4300	2.9400	3.4300	+23.827%	13	367	+12.245%
2026-05-14	2.6100	2.7700	2.6100	2.7700	+21.491%	54	369	+38.989%
2026-05-13	2.2400	2.3000	2.1900	2.2800	+4.587%	71	303	+68.860%
2026-05-12	2.2300	2.2800	2.1800	2.1800	-4.803%	45	303	+76.606%
2026-05-11	2.2300	2.3000	2.2300	2.2900	-8.032%	10	303	+68.122%
2026-05-08	2.6000	2.6000	2.4100	2.4900	-11.071%	83	309	+54.618%
2026-05-07	3.0000	3.0000	2.8000	2.8000	+22.271%	4	330	+37.500%
2026-05-06	2.2000	2.3700	2.1000	2.2900	+5.046%	45	329	+68.122%
2026-05-05	2.1800	2.1800	2.1800	2.1800	-5.217%	1	328	+76.606%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-12.879%	15	328	+67.391%
2026-05-01	2.6100	2.9300	2.6100	2.6400	+6.024%	85	329	+45.833%
2026-04-30	2.8300	2.9300	2.0000	2.4900	-46.452%	94	329	+54.618%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-12.264%	2	303	-17.204%
2026-04-28	5.0000	5.3000	5.0000	5.3000	+48.876%	30	303	-27.358%
2026-04-23	3.8900	4.0500	3.5600	3.5600	-25.210%	33	305	+8.146%
2026-04-22	4.7700	4.8500	4.6000	4.7600	+12.000%	17	289	-19.118%
2026-04-21	4.3000	4.5100	4.2500	4.2500	+1.190%	23	283	-9.412%
2026-04-17	4.2000	5.2500	4.2000	4.2000	-4.545%	5	283	-8.333%
2026-04-16	4.2000	4.4500	4.0000	4.4000	+13.695%	6	286	-12.500%
2026-04-15	3.1700	3.8800	3.1700	3.8700	+46.591%	22	282	-0.517%
2026-04-14	2.5500	2.8500	2.5400	2.6400	+29.412%	49	272	+45.833%
2026-04-13	1.8000	2.0500	1.8000	2.0400	+52.239%	23	259	+88.725%
2026-04-10	1.3400	1.3400	1.3400	1.3400	+27.619%	5	239	+187.313%
2026-04-08	1.0800	1.0800	1.0500	1.0500	-14.634%	2	234	+266.667%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+7.895%	1	232	+213.008%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+2.703%	1	231	+237.719%
2026-03-27	1.0800	1.1300	1.0800	1.1100	-11.905%	6	230	+246.847%
2026-03-25	1.2600	1.2600	1.2600	1.2600	-5.263%	2	231	+205.556%
2026-03-24	1.3300	1.3300	1.3300	1.3300	-15.823%	1	233	+189.474%
2026-03-23	1.8100	1.8100	1.5800	1.5800	-15.957%	5	232	+143.671%
2026-03-19	1.8800	1.8800	1.8800	1.8800	-10.048%	20	231	+104.787%
2026-03-18	2.2900	2.2900	2.0900	2.0900	-18.677%	4	213	+84.211%
2026-03-16	2.5700	2.5700	2.5700	2.5700	-8.541%	11	210	+49.805%
2026-03-13	2.8000	2.8100	2.8000	2.8100	-13.003%	71	199	+37.011%
2026-03-12	3.2300	3.2300	3.2300	3.2300	-9.270%	1	128	+19.195%
2026-03-10	3.5600	3.5600	3.5600	3.5600	-23.276%	1	128	+8.146%
2026-03-06	4.6400	4.6400	4.6400	4.6400	+1.978%	1	127	-17.026%
2026-03-04	4.0500	4.5500	4.0500	4.5500	+6.557%	3	126	-15.385%
2026-03-03	4.2700	4.2700	4.2700	4.2700	+3.641%	1	126	-9.836%
2026-02-26	4.0000	4.1200	4.0000	4.1200	+14.444%	4	125	-6.553%
2026-02-25	3.6500	3.7500	3.6000	3.6000	+21.212%	44	89	+6.944%
2026-02-24	2.8300	2.9700	2.8300	2.9700	+12.928%	80	89	+29.630%
2026-02-23	2.8800	2.9700	2.6300	2.6300	-21.493%	32	50	+46.388%
2026-02-20	3.3200	3.3500	3.3200	3.3500	0.000%	49	25	+14.925%