Dark

MSFT20261016C600
MSFT Oct 16 2026 600.00 Call (MSFT261016C00600000)
option OPRA

EOD

Sep 28, 2026

0.1300-53.571%(-0.1500)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1800	0.2000	0.1000	0.1300	-53.571%	432	8,318	0.000%
2026-09-25	0.1000	0.3200	0.1000	0.2800	+250.000%	606	8,292	-53.571%
2026-09-24	0.0800	0.0800	0.0400	0.0800	-20.000%	23	8,146	+62.500%
2026-09-23	0.0800	0.1500	0.0800	0.1000	+100.000%	27	8,130	+30.000%
2026-09-22	0.1000	0.1100	0.0500	0.0500	-44.444%	2,301	8,124	+160.000%
2026-09-21	0.1000	0.1000	0.0300	0.0900	+50.000%	174	7,957	+44.444%
2026-09-18	0.0600	0.1000	0.0500	0.0600	-25.000%	25	7,946	+116.667%
2026-09-17	0.1500	0.1600	0.0800	0.0800	0.000%	34	7,946	+62.500%
2026-09-16	0.1000	0.1900	0.0800	0.0800	-33.333%	257	7,956	+62.500%
2026-09-15	0.1700	0.2000	0.1200	0.1200	-29.412%	34	8,135	+8.333%
2026-09-14	0.1600	0.2800	0.1100	0.1700	+6.250%	217	8,152	-23.529%
2026-09-11	0.2000	0.2500	0.1500	0.1600	-23.810%	54	8,104	-18.750%
2026-09-10	0.2000	0.2200	0.1800	0.2100	+5.000%	122	8,098	-38.095%
2026-09-09	0.2800	0.2800	0.2000	0.2000	-28.571%	102	8,073	-35.000%
2026-09-08	0.2800	0.3200	0.2200	0.2800	-28.205%	137	8,121	-53.571%
2026-09-04	0.5000	0.5000	0.3900	0.3900	-49.351%	277	8,070	-66.667%
2026-09-03	0.4500	0.9700	0.4500	0.7700	+97.436%	518	8,070	-83.117%
2026-09-02	0.4800	0.5000	0.3500	0.3900	-27.778%	226	7,910	-66.667%
2026-09-01	0.7700	0.7700	0.5000	0.5400	-36.471%	116	7,898	-75.926%
2026-08-31	1.0600	1.0800	0.8400	0.8500	-30.328%	92	7,871	-84.706%
2026-08-28	0.8800	1.4900	0.8800	1.2200	+22.000%	750	7,874	-89.344%
2026-08-27	0.5800	1.0500	0.5800	1.0000	+53.846%	204	7,818	-87.000%
2026-08-26	0.6900	0.6900	0.6000	0.6500	+14.035%	35	7,763	-80.000%
2026-08-25	0.5000	0.5800	0.5000	0.5700	-1.724%	53	7,758	-77.193%
2026-08-24	0.5500	0.6500	0.5300	0.5800	+1.754%	111	7,744	-77.586%
2026-08-21	0.5000	0.6500	0.5000	0.5700	-8.065%	59	7,738	-77.193%
2026-08-20	0.9600	0.9600	0.5600	0.6200	-8.824%	36	7,737	-79.032%
2026-08-19	0.6500	0.8100	0.6200	0.6800	-2.857%	3,599	7,724	-80.882%
2026-08-18	0.8500	0.8500	0.6800	0.7000	0.000%	144	4,215	-81.429%
2026-08-17	0.9500	1.0600	0.7000	0.7000	-37.500%	84	4,143	-81.429%
2026-08-14	1.3500	1.4000	1.1100	1.1200	-22.759%	235	4,139	-88.393%
2026-08-13	1.4200	1.6800	1.2000	1.4500	+4.317%	213	4,127	-91.034%
2026-08-12	1.7500	1.7500	1.2600	1.3900	-33.173%	123	4,138	-90.647%
2026-08-11	2.5400	2.5600	2.0000	2.0800	-27.018%	94	4,085	-93.750%
2026-08-10	2.6400	4.0000	2.6400	2.8500	+7.955%	2,201	4,092	-95.439%
2026-08-07	3.3000	3.5000	2.6300	2.6400	-16.190%	152	2,054	-95.076%
2026-08-06	2.7300	3.1500	2.6000	3.1500	+23.529%	133	2,021	-95.873%
2026-08-05	3.2000	3.2000	2.2400	2.5500	-12.969%	195	1,983	-94.902%
2026-08-04	2.0400	3.4000	1.7200	2.9300	+25.751%	208	1,923	-95.563%
2026-08-03	1.5000	2.5000	1.2300	2.3300	+115.741%	687	1,849	-94.421%
2026-07-31	1.0000	1.1000	0.8000	1.0800	+16.129%	65	1,809	-87.963%
2026-07-30	0.9000	1.3000	0.9000	0.9300	+72.222%	445	1,803	-86.022%
2026-07-29	0.5300	0.7400	0.5200	0.5400	-22.857%	35	1,867	-75.926%
2026-07-28	0.6500	0.7800	0.6500	0.7000	+14.754%	21	1,852	-81.429%
2026-07-27	0.6000	0.6100	0.5500	0.6100	+10.909%	4	1,862	-78.689%
2026-07-24	0.5600	0.6200	0.5500	0.5500	-31.250%	22	1,864	-76.364%
2026-07-23	0.7500	0.8000	0.7500	0.8000	0.000%	2	1,862	-83.750%
2026-07-22	0.8500	0.8500	0.8000	0.8000	-15.789%	26	1,860	-83.750%
2026-07-21	0.9900	1.0500	0.9500	0.9500	-12.037%	8	1,840	-86.316%
2026-07-20	0.9500	1.1800	0.9500	1.0800	-5.263%	75	1,840	-87.963%
2026-07-17	1.0700	1.2000	1.0600	1.1400	-5.000%	51	1,830	-88.596%
2026-07-16	1.4700	1.4700	1.2000	1.2000	-0.826%	442	1,828	-89.167%
2026-07-15	1.2500	1.3500	1.1400	1.2100	+16.346%	62	1,736	-89.256%
2026-07-14	0.9600	1.0700	0.8900	1.0400	-8.772%	55	1,789	-87.500%
2026-07-13	1.2900	1.2900	1.1000	1.1400	+5.556%	139	1,740	-88.596%
2026-07-10	0.9600	1.0800	0.9600	1.0800	+11.340%	79	1,746	-87.963%
2026-07-09	0.8700	0.9700	0.8700	0.9700	-2.020%	59	1,756	-86.598%
2026-07-08	1.0100	1.0600	0.9900	0.9900	-28.777%	123	1,810	-86.869%
2026-07-07	1.4100	1.4100	1.3500	1.3900	+7.752%	4	1,856	-90.647%
2026-07-06	1.5300	1.5300	0.7500	1.2900	-11.644%	65	1,856	-89.922%
2026-07-02	1.3700	1.4600	1.3700	1.4600	-10.429%	16	1,855	-91.096%
2026-07-01	1.4500	1.8100	1.4500	1.6300	+41.739%	4	1,855	-92.025%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-8.730%	1	1,855	-88.696%
2026-06-29	1.4600	1.4600	1.2500	1.2600	-2.326%	22	1,855	-89.683%
2026-06-26	1.0700	1.4200	1.0700	1.2900	+19.444%	21	1,848	-89.922%
2026-06-25	1.0500	1.1800	0.9000	1.0800	-7.692%	29	1,842	-87.963%
2026-06-24	1.5100	1.5100	1.1700	1.1700	-13.333%	11	1,825	-88.889%
2026-06-23	1.5100	1.5100	1.3500	1.3500	+4.651%	24	1,817	-90.370%
2026-06-22	1.5500	1.5500	1.2900	1.2900	-20.859%	122	1,815	-89.922%
2026-06-18	1.5000	1.7200	1.5000	1.6300	+3.822%	14	1,802	-92.025%
2026-06-17	1.4800	1.6500	1.4800	1.5700	-11.798%	37	1,802	-91.720%
2026-06-16	1.9000	1.9000	1.7500	1.7800	-12.745%	17	1,802	-92.697%
2026-06-15	2.0000	2.0800	1.9500	2.0400	+9.677%	248	1,811	-93.627%
2026-06-12	1.8100	1.8600	1.7700	1.8600	+0.541%	11	1,588	-93.011%
2026-06-11	1.7000	1.8500	1.5600	1.8500	+2.778%	22	1,587	-92.973%
2026-06-10	2.1200	2.2000	1.8000	1.8000	-16.667%	33	1,584	-92.778%
2026-06-09	2.5000	2.5300	1.9500	2.1600	-12.903%	38	1,565	-93.981%
2026-06-08	2.4000	2.6500	2.3800	2.4800	-8.824%	40	1,563	-94.758%
2026-06-05	3.3000	3.3000	2.6000	2.7200	-21.159%	197	1,570	-95.221%
2026-06-04	4.2000	4.2100	3.4000	3.4500	-10.622%	119	1,515	-96.232%
2026-06-03	4.6900	4.7500	3.5000	3.8600	-19.583%	147	1,474	-96.632%
2026-06-02	5.6500	6.1500	4.7500	4.8000	-33.793%	183	1,400	-97.292%
2026-06-01	6.0000	7.5500	5.9000	7.2500	+54.255%	206	1,341	-98.207%
2026-05-29	3.5000	4.7000	3.3500	4.7000	+66.667%	289	1,343	-97.234%
2026-05-28	2.0500	3.2500	2.0500	2.8200	+34.286%	328	1,289	-95.390%
2026-05-27	2.1500	2.3200	1.9700	2.1000	-3.670%	99	1,291	-93.810%
2026-05-26	2.1500	2.3700	2.0600	2.1800	-3.965%	399	1,279	-94.037%
2026-05-22	2.5700	2.5700	2.1900	2.2700	-5.417%	73	1,161	-94.273%
2026-05-21	2.5000	2.5600	2.3500	2.4000	-2.439%	111	1,119	-94.583%
2026-05-20	2.0000	2.6000	2.0000	2.4600	+6.957%	78	1,119	-94.715%
2026-05-19	2.8500	3.0500	2.2400	2.3000	-6.504%	244	1,141	-94.348%
2026-05-18	2.3900	2.6600	2.2500	2.4600	-5.019%	29	1,141	-94.715%
2026-05-15	2.3000	2.8400	2.3000	2.5900	+23.333%	156	1,141	-94.981%
2026-05-14	1.9000	2.1000	1.8900	2.1000	+20.690%	73	1,195	-93.810%
2026-05-13	1.5300	1.8000	1.5300	1.7400	+6.098%	24	1,200	-92.529%
2026-05-12	1.7800	1.8300	1.6300	1.6400	-4.094%	127	1,200	-92.073%
2026-05-11	1.5500	1.8000	1.5500	1.7100	-10.471%	93	1,200	-92.398%
2026-05-08	1.9800	1.9900	1.7900	1.9100	-7.729%	315	1,096	-93.194%
2026-05-07	2.0700	2.4000	1.9700	2.0700	+26.220%	204	1,093	-93.720%
2026-05-06	1.7000	1.7100	1.6300	1.6400	+8.609%	50	1,027	-92.073%
2026-05-05	2.0300	2.0300	1.4900	1.5100	-5.625%	472	1,040	-91.391%
2026-05-04	1.9700	1.9700	1.6000	1.6000	-23.810%	16	1,118	-91.875%
2026-05-01	2.1200	2.1200	1.9300	2.1000	+12.903%	123	1,083	-93.810%
2026-04-30	2.5600	2.5600	1.4800	1.8600	-45.773%	425	1,083	-93.011%
2026-04-29	3.8500	3.8500	3.4000	3.4300	-15.725%	94	1,095	-96.210%
2026-04-28	3.8500	4.1000	3.7700	4.0700	+5.168%	44	1,035	-96.806%
2026-04-27	3.2000	3.8700	3.2000	3.8700	+7.500%	293	1,017	-96.641%
2026-04-24	3.0900	3.6000	3.0000	3.6000	+29.032%	516	882	-96.389%
2026-04-23	3.0000	3.3000	2.7900	2.7900	-24.185%	30	458	-95.341%
2026-04-22	3.6000	3.6900	3.5000	3.6800	+15.000%	62	444	-96.467%
2026-04-21	2.8000	3.3900	2.8000	3.2000	+18.519%	3	450	-95.938%
2026-04-20	3.1900	3.1900	2.7000	2.7000	-13.738%	31	450	-95.185%
2026-04-17	3.6500	4.0500	3.1300	3.1300	-4.281%	42	448	-95.847%
2026-04-16	3.3600	3.4800	2.9900	3.2700	+10.473%	142	434	-96.024%
2026-04-15	2.5900	3.1500	2.5200	2.9600	+37.674%	138	339	-95.608%
2026-04-14	2.0000	2.4000	1.9900	2.1500	+29.518%	33	335	-93.953%
2026-04-13	1.0900	1.6600	1.0900	1.6600	+59.615%	50	329	-92.169%
2026-04-10	1.0300	1.0700	1.0300	1.0400	+13.043%	17	310	-87.500%
2026-04-09	0.9100	0.9200	0.9000	0.9200	+8.235%	7	301	-85.870%
2026-04-08	0.9000	0.9000	0.8500	0.8500	0.000%	5	296	-84.706%
2026-04-06	0.9000	0.9000	0.8500	0.8500	-5.556%	6	296	-84.706%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-7.216%	2	294	-85.556%
2026-04-01	0.9700	0.9700	0.9700	0.9700	+22.785%	2	294	-86.598%
2026-03-31	0.9500	0.9500	0.7900	0.7900	0.000%	11	292	-83.544%
2026-03-30	0.9000	0.9000	0.7900	0.7900	-13.187%	7	282	-83.544%
2026-03-27	0.8800	0.9100	0.8800	0.9100	-3.191%	4	281	-85.714%
2026-03-26	0.9500	0.9500	0.9100	0.9400	-1.053%	43	277	-86.170%
2026-03-25	1.0600	1.0600	0.9400	0.9500	-7.767%	24	274	-86.316%
2026-03-24	1.0400	1.0500	1.0100	1.0300	-13.445%	53	267	-87.379%
2026-03-23	1.3000	1.4000	1.1700	1.1900	-8.462%	14	218	-89.076%
2026-03-20	1.3500	1.4000	1.2800	1.3000	-8.451%	37	209	-90.000%
2026-03-19	1.4400	1.4400	1.4200	1.4200	-9.554%	2	199	-90.845%
2026-03-18	1.7100	1.7100	1.5700	1.5700	-10.286%	5	197	-91.720%
2026-03-17	1.9500	1.9500	1.7500	1.7500	-5.914%	19	193	-92.571%
2026-03-16	1.8600	1.8600	1.8600	1.8600	-6.533%	15	174	-93.011%
2026-03-13	1.9800	1.9900	1.9800	1.9900	-18.107%	3	159	-93.467%
2026-03-12	2.3700	2.4500	2.3400	2.4300	+1.250%	94	159	-94.650%
2026-03-11	2.6100	2.6700	2.2100	2.4000	-2.834%	110	108	-94.583%
2026-03-10	2.5000	2.6000	2.4700	2.4700	-13.333%	38	47	-94.737%
2026-03-09	2.8500	2.8500	2.8500	2.8500	-8.065%	1	26	-95.439%
2026-03-06	3.1500	3.2000	3.1000	3.1000	-7.463%	5	26	-95.806%
2026-03-05	3.2000	3.3500	3.2000	3.3500	0.000%	22	24	-96.119%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+4.688%	1	5	-96.119%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+14.286%	1	4	-95.938%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3	-95.357%
2026-02-27	2.8000	2.8500	2.8000	2.8500	0.000%	2	2	-95.439%