Dark

MSFT20261002C490
MSFT Oct 2 2026 490.00 Call (MSFT261002C00490000)
option OPRA

EOD

Sep 29, 2026

21.81+5.977%(+1.23)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	23.2800	15.0000	21.8100	+5.977%	35	464	0.000%
2026-09-28	18.3900	23.5500	15.8600	20.5800	-23.380%	49	471	+5.977%
2026-09-25	12.1700	30.0000	12.1700	26.8600	+119.984%	187	480	-18.801%
2026-09-24	10.7200	12.3200	8.5800	12.2100	-17.108%	512	449	+78.624%
2026-09-23	16.6000	22.2000	12.9000	14.7300	+4.468%	48	311	+48.065%
2026-09-22	21.1500	21.1800	11.2900	14.1000	-13.656%	117	302	+54.681%
2026-09-21	12.1000	16.3300	9.7500	16.3300	+43.371%	153	276	+33.558%
2026-09-18	14.5200	14.5200	10.4100	11.3900	-23.608%	74	236	+91.484%
2026-09-17	14.2000	15.0000	12.9600	14.9100	+34.932%	36	228	+46.278%
2026-09-16	12.9900	14.2000	10.0000	11.0500	-30.503%	93	221	+97.376%
2026-09-15	17.2500	17.2500	15.0400	15.9000	-35.102%	16	194	+37.170%
2026-09-14	15.9000	24.5000	15.9000	24.5000	+56.550%	32	185	-10.980%
2026-09-11	14.3000	17.5500	13.9000	15.6500	+9.059%	88	193	+39.361%
2026-09-10	12.2000	15.4500	12.0500	14.3500	+2.500%	44	173	+51.986%
2026-09-09	14.8000	15.8000	13.4500	14.0000	-10.828%	60	166	+55.786%
2026-09-08	15.2000	17.3500	13.7000	15.7000	-21.185%	121	174	+38.917%
2026-09-04	22.3100	22.3100	19.7500	19.9200	-30.447%	7	148	+9.488%
2026-09-03	26.3800	31.4500	26.3500	28.6400	+52.340%	23	148	-23.848%
2026-09-02	18.8400	19.4900	16.8300	18.8000	-12.963%	22	154	+16.011%
2026-09-01	23.6500	23.6500	21.4000	21.6000	-23.132%	9	148	+0.972%
2026-08-31	28.4500	28.6000	28.1000	28.1000	-11.580%	4	143	-22.384%
2026-08-28	30.2800	35.0000	28.8900	31.7800	+17.704%	27	145	-31.372%
2026-08-27	17.6500	27.0000	17.6500	27.0000	+42.180%	45	147	-19.222%
2026-08-26	19.0000	20.5000	18.9800	18.9900	+6.926%	28	147	+14.850%
2026-08-25	14.9500	18.0300	14.3000	17.7600	+6.220%	20	136	+22.804%
2026-08-24	15.6800	17.7400	15.6800	16.7200	+13.741%	30	128	+30.443%
2026-08-21	14.0000	16.2100	14.0000	14.7000	-2.649%	73	109	+48.367%
2026-08-20	14.1500	15.1000	14.1500	15.1000	+0.667%	4	81	+44.437%
2026-08-19	17.2900	17.5000	15.0000	15.0000	+2.249%	22	82	+45.400%
2026-08-18	14.4700	14.6700	14.4700	14.6700	+4.786%	4	16	+48.671%
2026-08-17	15.3200	15.6000	13.9500	14.0000	-42.029%	19	0	+55.786%
2026-08-13	25.8600	25.8600	22.4100	24.1500	0.000%	4	0	-9.689%