Dark

MSFT20261002C480
MSFT Oct 2 2026 480.00 Call (MSFT261002C00480000)
option OPRA

EOD

Sep 29, 2026

31.07+3.878%(+1.16)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.9500	33.2500	24.9700	31.0700	+3.878%	139	277	0.000%
2026-09-28	24.7600	33.1900	24.7100	29.9100	-21.681%	320	282	+3.878%
2026-09-25	33.0000	38.8400	32.0000	38.1900	+104.772%	311	296	-18.644%
2026-09-24	16.3500	18.6500	16.3000	18.6500	-11.190%	66	317	+66.595%
2026-09-23	25.0000	30.2600	20.7400	21.0000	+5.000%	42	290	+47.952%
2026-09-22	20.4000	21.0000	17.8000	20.0000	-15.469%	56	296	+55.350%
2026-09-21	18.0000	23.6600	16.9500	23.6600	+28.937%	47	283	+31.319%
2026-09-18	20.0000	20.0100	17.7700	18.3500	-16.591%	12	300	+69.319%
2026-09-17	19.5800	22.0000	19.5800	22.0000	+26.292%	11	304	+41.227%
2026-09-16	20.3800	20.3800	15.7000	17.4200	-26.405%	59	305	+78.358%
2026-09-15	23.6700	23.6700	23.6700	23.6700	-20.410%	1	264	+31.263%
2026-09-14	24.0000	31.8100	24.0000	29.7400	+38.326%	137	265	+4.472%
2026-09-11	22.0500	23.7000	20.3700	21.5000	+8.203%	20	171	+44.512%
2026-09-10	17.9500	19.8700	17.9500	19.8700	-4.241%	14	169	+56.366%
2026-09-09	21.0000	21.7500	20.7500	20.7500	-3.712%	16	173	+49.735%
2026-09-08	21.3400	21.5500	20.5000	21.5500	-17.274%	42	173	+44.176%
2026-09-04	28.8800	28.9000	26.0500	26.0500	-29.595%	14	131	+19.271%
2026-09-03	37.0000	37.0000	35.9200	37.0000	+48.000%	14	131	-16.027%
2026-09-02	24.3500	25.2900	23.8000	25.0000	-13.194%	27	132	+24.280%
2026-09-01	28.8000	28.8000	28.8000	28.8000	-18.065%	1	117	+7.882%
2026-08-31	35.4100	36.9700	35.1500	35.1500	-12.562%	30	117	-11.607%
2026-08-28	35.1900	42.9500	35.1900	40.2000	+26.774%	21	87	-22.711%
2026-08-27	25.1500	34.0000	25.1500	31.7100	+19.211%	14	86	-2.018%
2026-08-26	26.0700	26.8600	24.8000	26.6000	+14.655%	7	93	+16.805%
2026-08-25	22.7000	23.2000	22.7000	23.2000	+0.651%	19	91	+33.922%
2026-08-24	20.7700	23.0500	20.7700	23.0500	+14.848%	8	82	+34.794%
2026-08-21	20.2800	20.7200	18.8000	20.0700	-3.043%	62	80	+54.808%
2026-08-20	19.6600	20.7000	18.7000	20.7000	+1.720%	12	53	+50.097%
2026-08-19	19.3000	23.0500	19.2100	20.3500	+0.593%	13	45	+52.678%
2026-08-18	19.1000	20.2300	19.1000	20.2300	+8.182%	7	39	+53.584%
2026-08-17	21.5000	21.6500	18.7000	18.7000	-37.667%	46	0	+66.150%
2026-08-13	28.9000	30.0000	28.4700	30.0000	0.000%	3	0	+3.567%