Dark

MSFT20261002C470
MSFT Oct 2 2026 470.00 Call (MSFT261002C00470000)
option OPRA

EOD

Sep 29, 2026

35.51-11.557%(-4.64)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.0000	39.0000	34.1000	35.5100	-11.557%	203	153	0.000%
2026-09-28	35.8300	40.1500	34.1000	40.1500	-13.841%	53	102	-11.557%
2026-09-25	42.4500	48.7600	42.2200	46.6000	+62.087%	21	147	-23.798%
2026-09-24	24.3000	28.7500	24.3000	28.7500	-8.176%	10	139	+23.513%
2026-09-23	35.0000	35.0000	28.0000	31.3100	+3.675%	6	140	+13.414%
2026-09-22	29.6500	30.2000	26.0000	30.2000	-6.182%	93	139	+17.583%
2026-09-21	32.1900	32.1900	32.1900	32.1900	+23.808%	1	152	+10.314%
2026-09-18	26.9000	27.2600	25.3500	26.0000	-7.374%	5	152	+36.577%
2026-09-17	29.2700	30.7700	27.6900	28.0700	+17.105%	25	149	+26.505%
2026-09-16	27.2000	27.2000	23.9700	23.9700	-24.433%	11	154	+48.144%
2026-09-15	34.5000	34.5000	31.7200	31.7200	-24.205%	3	151	+11.948%
2026-09-14	34.8500	41.8500	33.0700	41.8500	+40.060%	5	153	-15.149%
2026-09-11	32.0000	32.0000	27.5800	29.8800	+11.785%	28	152	+18.842%
2026-09-10	26.2000	29.0500	26.2000	26.7300	-2.552%	34	140	+32.847%
2026-09-09	28.9500	28.9500	26.8000	27.4300	-7.331%	8	132	+29.457%
2026-09-08	28.8000	29.9500	27.9100	29.6000	-15.356%	42	130	+19.966%
2026-09-04	34.8200	35.4500	34.8200	34.9700	-21.890%	12	98	+1.544%
2026-09-03	39.8000	44.7700	39.8000	44.7700	+37.500%	10	98	-20.683%
2026-09-02	34.6800	34.6800	32.5600	32.5600	-10.795%	8	89	+9.060%
2026-09-01	37.9000	37.9000	36.5000	36.5000	-16.856%	14	84	-2.712%
2026-08-31	44.4800	46.2500	43.9000	43.9000	-14.291%	45	78	-19.112%
2026-08-28	51.1500	52.0000	51.1500	51.2200	+22.712%	3	37	-30.672%
2026-08-27	31.5500	41.7400	31.5500	41.7400	+41.252%	23	38	-14.926%
2026-08-25	28.1500	29.5500	28.1500	29.5500	+2.962%	3	19	+20.169%
2026-08-24	28.0000	29.7200	28.0000	28.7000	+7.010%	13	19	+23.728%
2026-08-21	26.7700	26.8200	26.7500	26.8200	+4.561%	6	30	+32.401%
2026-08-20	26.6500	26.8000	25.6500	25.6500	-9.842%	6	32	+38.441%
2026-08-19	28.4500	28.4500	28.4500	28.4500	+11.350%	1	32	+24.815%
2026-08-18	24.7000	25.5500	24.7000	25.5500	+5.361%	16	31	+38.982%
2026-08-17	27.8000	27.8000	24.2500	24.2500	-34.353%	12	0	+46.433%
2026-08-14	37.3500	37.4000	36.9400	36.9400	+4.115%	5	0	-3.871%
2026-08-13	37.5000	38.8500	35.4800	35.4800	0.000%	3	0	+0.085%