Dark

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

EOD

Sep 29, 2026

0.3000-9.091%(-0.0300)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.4200	0.1300	0.3000	-9.091%	284	3,605	0.000%
2026-09-28	0.3900	0.3900	0.2600	0.3300	-48.438%	1,109	3,664	-9.091%
2026-09-25	0.1800	0.8100	0.1800	0.6400	+300.000%	1,776	3,676	-53.125%
2026-09-24	0.1600	0.2000	0.1400	0.1600	-36.000%	413	3,318	+87.500%
2026-09-23	0.3600	0.5900	0.1800	0.2500	+47.059%	8,582	3,452	+20.000%
2026-09-22	0.3300	0.3300	0.1600	0.1700	0.000%	109	2,756	+76.471%
2026-09-21	0.1100	0.1700	0.1000	0.1700	+13.333%	92	2,717	+76.471%
2026-09-18	0.2100	0.2100	0.1400	0.1500	-34.783%	16	2,720	+100.000%
2026-09-17	0.2600	0.3300	0.1900	0.2300	0.000%	66	2,732	+30.435%
2026-09-16	0.3100	0.3700	0.2000	0.2300	-32.353%	67	2,745	+30.435%
2026-09-15	0.4200	0.4300	0.3300	0.3400	-42.373%	57	2,750	-11.765%
2026-09-14	0.4700	0.7200	0.4200	0.5900	+51.282%	81	2,781	-49.153%
2026-09-11	0.6100	0.6100	0.3800	0.3900	-26.415%	48	2,759	-23.077%
2026-09-10	0.4700	0.5400	0.4500	0.5300	+6.000%	55	2,798	-43.396%
2026-09-09	0.5400	0.5700	0.5000	0.5000	-16.667%	64	3,305	-40.000%
2026-09-08	0.6500	0.6700	0.5500	0.6000	-31.818%	114	3,362	-50.000%
2026-09-04	1.1800	1.1800	0.8800	0.8800	-46.341%	145	3,368	-65.909%
2026-09-03	1.1000	2.1300	1.1000	1.6400	+88.506%	972	3,368	-81.707%
2026-09-02	0.9400	1.0100	0.7000	0.8700	-19.444%	132	2,726	-65.517%
2026-09-01	0.9800	1.5200	0.9800	1.0800	-40.659%	176	2,730	-72.222%
2026-08-31	2.0500	2.1300	1.8000	1.8200	-30.000%	71	2,740	-83.516%
2026-08-28	1.9800	3.0700	1.9500	2.6000	+28.713%	215	2,740	-88.462%
2026-08-27	1.2400	2.0700	1.1400	2.0200	+51.880%	101	2,711	-85.149%
2026-08-26	1.3600	1.3600	1.2200	1.3300	+18.750%	37	2,736	-77.444%
2026-08-25	1.0100	1.1400	1.0100	1.1200	-3.448%	120	2,752	-73.214%
2026-08-24	1.0800	1.2100	1.0300	1.1600	+3.571%	103	2,740	-74.138%
2026-08-21	1.1500	1.2200	1.0300	1.1200	-9.677%	168	2,666	-73.214%
2026-08-20	1.1700	1.2400	0.9400	1.2400	-3.125%	208	2,539	-75.806%
2026-08-19	1.2600	1.5600	1.2200	1.2800	-5.185%	60	2,566	-76.563%
2026-08-18	1.5000	1.5000	1.2300	1.3500	+3.846%	21	2,572	-77.778%
2026-08-17	1.7300	1.9500	1.2800	1.3000	-39.535%	29	2,580	-76.923%
2026-08-14	2.4200	2.6000	2.0300	2.1500	-20.074%	31	2,586	-86.047%
2026-08-13	2.6000	2.9700	2.2900	2.6900	+8.468%	59	2,578	-88.848%
2026-08-12	3.2500	3.2500	2.4000	2.4800	-32.055%	101	2,575	-87.903%
2026-08-11	4.7000	4.7500	3.6000	3.6500	-23.958%	1,007	2,600	-91.781%
2026-08-10	5.0500	6.5500	4.8000	4.8000	+7.865%	223	2,913	-93.750%
2026-08-07	5.3900	5.4300	4.3500	4.4500	-12.745%	411	3,010	-93.258%
2026-08-06	3.9600	5.1000	3.9600	5.1000	+29.114%	65	2,914	-94.118%
2026-08-05	4.9000	4.9000	3.6500	3.9500	-21.782%	802	2,891	-92.405%
2026-08-04	3.6000	5.6500	3.3000	5.0500	+31.169%	1,758	2,797	-94.059%
2026-08-03	2.3000	4.1500	2.2700	3.8500	+126.471%	2,393	2,595	-92.208%
2026-07-31	1.5700	1.7700	1.3000	1.7000	+0.592%	44	597	-82.353%
2026-07-30	1.4700	1.8600	1.2900	1.6900	+111.250%	109	567	-82.249%
2026-07-29	0.8500	0.8500	0.8000	0.8000	-11.111%	30	576	-62.500%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+15.385%	10	577	-66.667%
2026-07-24	0.8600	0.8600	0.7800	0.7800	-6.024%	2	577	-61.538%
2026-07-23	0.9900	0.9900	0.8000	0.8300	-24.545%	12	577	-63.855%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-15.385%	5	570	-72.727%
2026-07-21	1.3600	1.3800	1.3000	1.3000	-13.907%	24	570	-76.923%
2026-07-20	1.2600	1.6600	1.2600	1.5100	-1.948%	32	568	-80.132%
2026-07-17	1.5300	1.5500	1.5000	1.5400	-18.947%	37	573	-80.519%
2026-07-16	1.7000	1.9400	1.5700	1.9000	+11.765%	56	573	-84.211%
2026-07-15	1.5300	1.7000	1.3800	1.7000	+24.088%	42	531	-82.353%
2026-07-14	1.3700	1.3700	1.2700	1.3700	-9.868%	5	532	-78.102%
2026-07-13	1.5200	1.5200	1.5200	1.5200	+16.923%	2	530	-80.263%
2026-07-10	1.4400	1.5000	1.3000	1.3000	+8.333%	33	530	-76.923%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-11.765%	8	531	-75.000%
2026-07-08	1.3400	1.4000	1.2900	1.3600	-12.258%	64	523	-77.941%
2026-07-07	1.9000	1.9000	1.5500	1.5500	-6.627%	5	521	-80.645%
2026-07-06	1.6500	1.6600	1.6500	1.6600	-17.413%	6	520	-81.928%
2026-07-01	1.6900	2.0200	1.6900	2.0100	+28.846%	12	521	-85.075%
2026-06-29	1.5600	1.5600	1.5600	1.5600	-8.772%	1	522	-80.769%
2026-06-26	1.4300	1.7100	1.4300	1.7100	+22.143%	28	522	-82.456%
2026-06-25	1.3000	1.4000	1.1900	1.4000	-16.168%	5	495	-78.571%
2026-06-24	1.6700	1.6700	1.6700	1.6700	+8.442%	2	493	-82.036%
2026-06-23	1.7500	1.7500	1.5400	1.5400	-6.667%	10	493	-80.519%
2026-06-22	1.7900	1.7900	1.6500	1.6500	-14.948%	51	486	-81.818%
2026-06-18	1.9500	1.9500	1.8000	1.9400	-7.177%	20	482	-84.536%
2026-06-17	2.3500	2.3500	1.9400	2.0900	-7.522%	10	482	-85.646%
2026-06-16	2.2000	2.2600	2.2000	2.2600	-13.077%	17	482	-86.726%
2026-06-15	2.4600	2.6000	2.4600	2.6000	+16.071%	2	468	-88.462%
2026-06-12	2.3800	2.3800	2.0300	2.2400	+1.357%	21	467	-86.607%
2026-06-11	2.2700	2.2700	2.0400	2.2100	-4.741%	18	476	-86.425%
2026-06-10	2.6800	2.6800	2.2600	2.3200	-15.942%	86	463	-87.069%
2026-06-09	3.0500	3.4000	2.5200	2.7600	-15.077%	12	457	-89.130%
2026-06-08	2.9400	3.2500	2.9400	3.2500	-7.932%	26	455	-90.769%
2026-06-05	4.2000	4.2000	3.4000	3.5300	-19.773%	21	448	-91.501%
2026-06-04	5.3500	5.3500	4.3400	4.4000	-12.000%	46	447	-93.182%
2026-06-03	6.1000	6.1000	4.4000	5.0000	-18.033%	20	417	-94.000%
2026-06-02	7.8500	7.8500	6.1000	6.1000	-36.524%	64	413	-95.082%
2026-06-01	7.4500	9.6100	7.4500	9.6100	+79.626%	124	416	-96.878%
2026-05-29	4.7500	5.9000	4.7500	5.3500	+43.817%	91	409	-94.393%
2026-05-28	4.2000	4.2500	3.6000	3.7200	+38.806%	60	409	-91.935%
2026-05-27	2.6300	2.7300	2.6200	2.6800	-5.300%	81	397	-88.806%
2026-05-26	2.7600	2.8500	2.7500	2.8300	-5.980%	65	397	-89.399%
2026-05-22	3.0600	3.0600	3.0100	3.0100	-1.311%	2	386	-90.033%
2026-05-21	3.2100	3.2900	3.0000	3.0500	-4.688%	58	387	-90.164%
2026-05-20	2.7300	3.2000	2.6900	3.2000	+6.312%	102	387	-90.625%
2026-05-19	2.9800	3.0200	2.9500	3.0100	-14.489%	175	367	-90.033%
2026-05-18	3.5200	3.5200	3.5200	3.5200	+2.624%	1	367	-91.477%
2026-05-15	2.9400	3.4300	2.9400	3.4300	+23.827%	13	367	-91.254%
2026-05-14	2.6100	2.7700	2.6100	2.7700	+21.491%	54	369	-89.170%
2026-05-13	2.2400	2.3000	2.1900	2.2800	+4.587%	71	303	-86.842%
2026-05-12	2.2300	2.2800	2.1800	2.1800	-4.803%	45	303	-86.239%
2026-05-11	2.2300	2.3000	2.2300	2.2900	-8.032%	10	303	-86.900%
2026-05-08	2.6000	2.6000	2.4100	2.4900	-11.071%	83	309	-87.952%
2026-05-07	3.0000	3.0000	2.8000	2.8000	+22.271%	4	330	-89.286%
2026-05-06	2.2000	2.3700	2.1000	2.2900	+5.046%	45	329	-86.900%
2026-05-05	2.1800	2.1800	2.1800	2.1800	-5.217%	1	328	-86.239%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-12.879%	15	328	-86.957%
2026-05-01	2.6100	2.9300	2.6100	2.6400	+6.024%	85	329	-88.636%
2026-04-30	2.8300	2.9300	2.0000	2.4900	-46.452%	94	329	-87.952%
2026-04-29	4.6500	4.6500	4.6500	4.6500	-12.264%	2	303	-93.548%
2026-04-28	5.0000	5.3000	5.0000	5.3000	+48.876%	30	303	-94.340%
2026-04-23	3.8900	4.0500	3.5600	3.5600	-25.210%	33	305	-91.573%
2026-04-22	4.7700	4.8500	4.6000	4.7600	+12.000%	17	289	-93.697%
2026-04-21	4.3000	4.5100	4.2500	4.2500	+1.190%	23	283	-92.941%
2026-04-17	4.2000	5.2500	4.2000	4.2000	-4.545%	5	283	-92.857%
2026-04-16	4.2000	4.4500	4.0000	4.4000	+13.695%	6	286	-93.182%
2026-04-15	3.1700	3.8800	3.1700	3.8700	+46.591%	22	282	-92.248%
2026-04-14	2.5500	2.8500	2.5400	2.6400	+29.412%	49	272	-88.636%
2026-04-13	1.8000	2.0500	1.8000	2.0400	+52.239%	23	259	-85.294%
2026-04-10	1.3400	1.3400	1.3400	1.3400	+27.619%	5	239	-77.612%
2026-04-08	1.0800	1.0800	1.0500	1.0500	-14.634%	2	234	-71.429%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+7.895%	1	232	-75.610%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+2.703%	1	231	-73.684%
2026-03-27	1.0800	1.1300	1.0800	1.1100	-11.905%	6	230	-72.973%
2026-03-25	1.2600	1.2600	1.2600	1.2600	-5.263%	2	231	-76.190%
2026-03-24	1.3300	1.3300	1.3300	1.3300	-15.823%	1	233	-77.444%
2026-03-23	1.8100	1.8100	1.5800	1.5800	-15.957%	5	232	-81.013%
2026-03-19	1.8800	1.8800	1.8800	1.8800	-10.048%	20	231	-84.043%
2026-03-18	2.2900	2.2900	2.0900	2.0900	-18.677%	4	213	-85.646%
2026-03-16	2.5700	2.5700	2.5700	2.5700	-8.541%	11	210	-88.327%
2026-03-13	2.8000	2.8100	2.8000	2.8100	-13.003%	71	199	-89.324%
2026-03-12	3.2300	3.2300	3.2300	3.2300	-9.270%	1	128	-90.712%
2026-03-10	3.5600	3.5600	3.5600	3.5600	-23.276%	1	128	-91.573%
2026-03-06	4.6400	4.6400	4.6400	4.6400	+1.978%	1	127	-93.534%
2026-03-04	4.0500	4.5500	4.0500	4.5500	+6.557%	3	126	-93.407%
2026-03-03	4.2700	4.2700	4.2700	4.2700	+3.641%	1	126	-92.974%
2026-02-26	4.0000	4.1200	4.0000	4.1200	+14.444%	4	125	-92.718%
2026-02-25	3.6500	3.7500	3.6000	3.6000	+21.212%	44	89	-91.667%
2026-02-24	2.8300	2.9700	2.8300	2.9700	+12.928%	80	89	-89.899%
2026-02-23	2.8800	2.9700	2.6300	2.6300	-21.493%	32	50	-88.593%
2026-02-20	3.3200	3.3500	3.3200	3.3500	0.000%	49	25	-91.045%