Dark

MSFT20261016C620
MSFT Oct 16 2026 620.00 Call (MSFT261016C00620000)
option OPRA

EOD

Sep 28, 2026

0.0800-52.941%(-0.0900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2600	0.2600	0.0800	0.0800	-52.941%	8	3,065	0.000%
2026-09-25	0.0900	0.1700	0.0900	0.1700	+325.000%	13	3,062	-52.941%
2026-09-24	0.0400	0.0400	0.0400	0.0400	+33.333%	6	3,063	+100.000%
2026-09-23	0.0600	0.0600	0.0300	0.0300	0.000%	7	3,057	+166.667%
2026-09-22	0.0300	0.0500	0.0300	0.0300	0.000%	1,007	3,055	+166.667%
2026-09-21	0.0300	0.0300	0.0200	0.0300	0.000%	8	3,211	+166.667%
2026-09-18	0.0400	0.0500	0.0300	0.0300	+200.000%	258	3,207	+166.667%
2026-09-17	0.0900	0.0900	0.0100	0.0100	-83.333%	21	3,460	+700.000%
2026-09-16	0.0600	0.0700	0.0100	0.0600	-14.286%	33	3,453	+33.333%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-30.000%	3	3,471	+14.286%
2026-09-14	0.1000	0.1000	0.1000	0.1000	-9.091%	27	3,471	-20.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	+22.222%	7	3,491	-27.273%
2026-09-10	0.1400	0.1400	0.0900	0.0900	-18.182%	11	3,492	-11.111%
2026-09-09	0.1100	0.1100	0.1100	0.1100	+10.000%	2	3,485	-27.273%
2026-09-08	0.1400	0.1400	0.0800	0.1000	-72.973%	8	3,485	-20.000%
2026-09-03	0.2900	0.4200	0.2900	0.3700	+105.556%	11	3,484	-78.378%
2026-09-02	0.2400	0.2400	0.1800	0.1800	-33.333%	5	3,486	-55.556%
2026-09-01	0.2400	0.3200	0.2400	0.2700	-38.636%	6	3,485	-70.370%
2026-08-31	0.4700	0.4700	0.4300	0.4400	-25.424%	7	3,485	-81.818%
2026-08-28	0.5500	0.6400	0.4500	0.5900	+18.000%	16	3,485	-86.441%
2026-08-27	0.2400	0.5000	0.2400	0.5000	+56.250%	38	3,479	-84.000%
2026-08-26	0.3000	0.3200	0.2700	0.3200	+23.077%	10	3,443	-75.000%
2026-08-24	0.2600	0.2600	0.2600	0.2600	-13.333%	16	3,446	-69.231%
2026-08-21	0.2800	0.3000	0.2800	0.3000	+7.143%	5	3,446	-73.333%
2026-08-20	0.2700	0.2800	0.2700	0.2800	-28.205%	4	3,451	-71.429%
2026-08-19	0.4300	0.4600	0.3900	0.3900	-13.333%	153	3,448	-79.487%
2026-08-18	0.4300	0.4500	0.4300	0.4500	+7.143%	11	3,477	-82.222%
2026-08-17	0.4700	0.4700	0.4000	0.4200	-38.235%	206	3,476	-80.952%
2026-08-14	0.7500	0.7500	0.6800	0.6800	+7.937%	74	3,591	-88.235%
2026-08-13	0.8100	0.8500	0.6300	0.6300	-10.000%	159	3,584	-87.302%
2026-08-12	0.8400	0.8400	0.6900	0.7000	-36.364%	7	3,435	-88.571%
2026-08-11	1.5200	1.5200	1.1000	1.1000	-38.547%	21	3,420	-92.727%
2026-08-10	1.6300	2.1800	1.6300	1.7900	+22.603%	31	3,412	-95.531%
2026-08-07	1.9100	1.9100	1.4600	1.4600	-15.607%	21	3,409	-94.521%
2026-08-06	1.8500	1.8500	1.7300	1.7300	+14.570%	3	3,412	-95.376%
2026-08-05	1.8500	1.8500	1.5100	1.5100	-16.575%	3	3,413	-94.702%
2026-08-04	1.2700	2.0600	1.2700	1.8100	+26.573%	17	3,411	-95.580%
2026-08-03	1.3400	1.5300	1.2500	1.4300	+134.426%	1,104	3,811	-94.406%
2026-07-31	0.5600	0.6600	0.5500	0.6100	-16.438%	23	3,056	-86.885%
2026-07-30	0.6600	0.8000	0.5600	0.7300	+108.571%	79	3,058	-89.041%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-16.667%	5	3,052	-77.143%
2026-07-28	0.2000	0.5000	0.2000	0.4200	0.000%	47	3,052	-80.952%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-14.286%	1	3,039	-80.952%
2026-07-23	0.4900	0.5600	0.4900	0.4900	-30.000%	160	3,038	-83.673%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-13.580%	1	3,038	-88.571%
2026-07-20	0.8000	0.8700	0.8000	0.8100	-3.571%	46	3,038	-90.123%
2026-07-17	0.7800	0.8400	0.7800	0.8400	-11.579%	2	3,036	-90.476%
2026-07-16	0.9900	1.0700	0.9500	0.9500	-6.863%	9	3,037	-91.579%
2026-07-15	0.8500	1.0200	0.8500	1.0200	+34.211%	22	3,040	-92.157%
2026-07-14	0.7000	0.7600	0.7000	0.7600	-14.607%	21	3,057	-89.474%
2026-07-13	0.8500	0.8900	0.8500	0.8900	+8.537%	14	3,056	-91.011%
2026-07-10	0.7800	0.8200	0.7800	0.8200	+26.154%	24	3,057	-90.244%
2026-07-09	0.5400	0.7000	0.5400	0.6500	-22.619%	42	3,058	-87.692%
2026-07-08	0.9000	0.9000	0.8400	0.8400	-13.402%	15	3,016	-90.476%
2026-07-07	1.1000	1.1000	0.9700	0.9700	-3.000%	26	3,006	-91.753%
2026-07-06	1.0600	1.0600	1.0000	1.0000	-12.281%	41	3,007	-92.000%
2026-07-02	1.1100	1.1400	1.1100	1.1400	-6.557%	3	3,006	-92.982%
2026-07-01	1.1500	1.2200	1.1500	1.2200	+20.792%	6	3,006	-93.443%
2026-06-30	0.9700	1.0100	0.9700	1.0100	-8.182%	2,404	3,012	-92.079%
2026-06-29	1.2600	1.3000	1.0500	1.1000	+22.222%	25	634	-92.727%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+8.434%	1	632	-91.111%
2026-06-25	1.1000	1.1000	0.8300	0.8300	-20.192%	8	633	-90.361%
2026-06-24	1.0600	1.0600	1.0400	1.0400	-11.111%	4	629	-92.308%
2026-06-23	1.2100	1.2100	1.1700	1.1700	-3.306%	32	631	-93.162%
2026-06-22	1.2100	1.2100	1.1100	1.2100	-9.701%	215	603	-93.388%
2026-06-17	1.3600	1.3600	1.3400	1.3400	-10.067%	2	397	-94.030%
2026-06-16	1.4500	1.4900	1.4200	1.4900	-8.025%	5	397	-94.631%
2026-06-15	1.6000	1.6200	1.6000	1.6200	+22.727%	8	398	-95.062%
2026-06-11	1.1200	1.3200	1.1200	1.3200	-12.000%	3	392	-93.939%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-12.281%	1	395	-94.667%
2026-06-09	1.9700	1.9700	1.5000	1.7100	-9.524%	9	394	-95.322%
2026-06-08	2.0500	2.0500	1.8900	1.8900	-14.091%	19	398	-95.767%
2026-06-05	2.4000	2.4000	2.1900	2.2000	-20.578%	12	391	-96.364%
2026-06-04	2.7200	2.7800	2.7200	2.7700	-14.506%	8	389	-97.112%
2026-06-03	3.3500	3.3500	2.8500	3.2400	-15.183%	37	389	-97.531%
2026-06-02	4.2000	4.3500	3.8000	3.8200	-34.251%	63	379	-97.906%
2026-06-01	4.5000	5.8700	4.5000	5.8100	+73.433%	141	339	-98.623%
2026-05-29	2.6000	3.4500	2.6000	3.3500	+53.670%	94	324	-97.612%
2026-05-28	1.8900	2.4600	1.8900	2.1800	+37.975%	53	324	-96.330%
2026-05-27	1.6100	1.6100	1.5800	1.5800	-4.242%	46	316	-94.937%
2026-05-26	1.7000	1.8000	1.5800	1.6500	-7.821%	58	270	-95.152%
2026-05-22	1.8700	1.8700	1.7900	1.7900	-2.186%	7	268	-95.531%
2026-05-21	1.8900	1.8900	1.8300	1.8300	-1.081%	40	263	-95.628%
2026-05-20	1.6000	1.8700	1.6000	1.8500	+0.543%	19	263	-95.676%
2026-05-19	2.1000	2.1000	1.8000	1.8400	-6.122%	91	217	-95.652%
2026-05-18	1.8100	1.9600	1.8100	1.9600	+2.083%	2	217	-95.918%
2026-05-15	1.8600	2.1400	1.8600	1.9200	+14.970%	31	217	-95.833%
2026-05-14	1.5000	1.8200	1.4600	1.6700	+26.515%	48	212	-95.210%
2026-05-13	1.3200	1.3200	1.3200	1.3200	+4.762%	1	224	-93.939%
2026-05-12	1.4000	1.4000	1.2600	1.2600	-4.545%	51	224	-93.651%
2026-05-11	1.2700	1.3200	1.2700	1.3200	-8.966%	2	224	-93.939%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-2.685%	2	204	-94.483%
2026-05-07	1.4000	1.7100	1.4000	1.4900	+20.161%	45	204	-94.631%
2026-05-06	1.2000	1.2700	1.1800	1.2400	-0.800%	65	202	-93.548%
2026-05-05	1.2500	1.2500	1.2000	1.2500	-1.575%	11	190	-93.600%
2026-05-04	1.5700	1.5700	1.2600	1.2700	-22.086%	84	190	-93.701%
2026-05-01	1.5800	1.6300	1.5600	1.6300	-4.118%	8	133	-95.092%
2026-04-30	1.6900	1.7000	1.1900	1.7000	-34.615%	58	133	-95.294%
2026-04-29	2.8300	2.8300	2.6000	2.6000	-10.345%	29	112	-96.923%
2026-04-28	2.8900	2.9000	2.8900	2.9000	+15.538%	30	85	-97.241%
2026-04-24	2.4700	2.5100	2.3600	2.5100	+15.668%	14	70	-96.813%
2026-04-23	2.2500	2.2500	2.1700	2.1700	-21.377%	4	65	-96.313%
2026-04-22	2.5300	2.7600	2.5300	2.7600	+6.977%	11	64	-97.101%
2026-04-21	2.4000	2.5800	2.4000	2.5800	+20.561%	14	39	-96.899%
2026-04-20	2.1400	2.1400	2.1400	2.1400	-14.056%	2	39	-96.262%
2026-04-17	2.9600	3.1000	2.4800	2.4900	0.000%	75	39	-96.787%