Dark

MSFT20261002C485
MSFT Oct 2 2026 485.00 Call (MSFT261002C00485000)
option OPRA

EOD

Sep 28, 2026

25.72-20.297%(-6.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	21.4700	26.1000	20.1500	25.7200	-20.297%	12	1,038	0.000%
2026-09-25	23.0000	34.1500	23.0000	32.2700	+101.688%	44	1,039	-20.297%
2026-09-24	14.2000	16.0000	11.8500	16.0000	-12.807%	1,242	1,064	+60.750%
2026-09-23	21.9000	25.5000	16.5200	18.3500	+4.977%	26	899	+40.163%
2026-09-22	25.2500	25.2500	14.3000	17.4800	-4.219%	32	893	+47.140%
2026-09-21	14.4000	18.3500	13.1500	18.2500	+17.666%	38	877	+40.932%
2026-09-18	17.5000	17.5000	14.3200	15.5100	-11.371%	30	889	+65.828%
2026-09-17	18.1500	19.3200	15.9500	17.5000	+25.899%	429	881	+46.971%
2026-09-16	15.4000	17.0000	12.7000	13.9000	-29.513%	433	1,074	+85.036%
2026-09-15	26.0000	26.0000	19.7200	19.7200	-30.637%	24	688	+30.426%
2026-09-14	19.2600	28.4300	19.2600	28.4300	+47.612%	21	677	-9.532%
2026-09-11	19.0500	19.2600	16.7200	19.2600	+18.377%	562	690	+33.541%
2026-09-10	14.5000	18.3000	14.5000	16.2700	-7.346%	18	801	+58.082%
2026-09-09	18.1000	18.9000	17.0000	17.5600	-5.490%	15	791	+46.469%
2026-09-08	17.3600	18.7400	16.5000	18.5800	-20.120%	92	777	+38.428%
2026-09-04	28.6800	28.6800	23.2600	23.2600	-25.758%	15	746	+10.576%
2026-09-03	32.4500	32.8700	31.3300	31.3300	+28.560%	52	746	-17.906%
2026-09-01	27.1500	27.1500	24.3700	24.3700	-23.123%	3	749	+5.540%
2026-08-31	33.3500	33.3500	31.3000	31.7000	-15.150%	26	748	-18.864%
2026-08-28	31.1000	37.6500	30.8500	37.3600	+25.622%	55	727	-31.156%
2026-08-27	23.5600	30.0000	23.5600	29.7400	+24.801%	30	704	-13.517%
2026-08-26	20.3500	24.0000	20.3500	23.8300	+19.749%	40	709	+7.931%
2026-08-25	19.1000	21.0000	19.1000	19.9000	+3.055%	11	709	+29.246%
2026-08-24	17.0300	19.9200	17.0300	19.3100	+10.343%	29	708	+33.195%
2026-08-21	17.0000	18.7800	16.8000	17.5000	+0.806%	21	710	+46.971%
2026-08-20	15.9700	17.8700	15.9700	17.3600	-4.353%	32	711	+48.157%
2026-08-19	17.0500	20.0000	16.2000	18.1500	+4.671%	171	691	+41.708%
2026-08-18	17.5500	18.0000	16.5000	17.3400	+2.000%	30	637	+48.328%
2026-08-17	21.0000	21.0000	16.3800	17.0000	-32.379%	630	0	+51.294%
2026-08-13	25.4800	25.4800	25.1400	25.1400	0.000%	12	0	+2.307%