Dark

MSFT20261002C500
MSFT Oct 2 2026 500.00 Call (MSFT261002C00500000)
option OPRA

EOD

Sep 29, 2026

11.50-7.482%(-0.93)2,426

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4000	15.3300	7.7800	11.5000	-7.482%	2,426	2,032	0.000%
2026-09-28	10.3900	15.2500	8.5000	12.4300	-33.883%	1,735	2,189	-7.482%
2026-09-25	6.5500	21.1000	6.1300	18.8000	+189.231%	1,112	2,215	-38.830%
2026-09-24	6.2500	7.0000	4.2000	6.5000	-26.136%	3,257	2,509	+76.923%
2026-09-23	8.8500	14.3000	6.9400	8.8000	+13.548%	2,353	1,977	+30.682%
2026-09-22	13.6000	13.9000	6.1000	7.7500	-24.830%	2,144	1,958	+48.387%
2026-09-21	7.2500	10.3100	5.1200	10.3100	+57.405%	2,652	1,556	+11.542%
2026-09-18	8.3500	8.3500	5.6500	6.5500	-28.415%	407	933	+75.573%
2026-09-17	9.3500	11.7500	7.4500	9.1500	+35.556%	476	810	+25.683%
2026-09-16	8.7500	9.0000	5.9000	6.7500	-31.611%	557	855	+70.370%
2026-09-15	12.8500	14.7000	9.4600	9.8700	-37.650%	280	685	+16.515%
2026-09-14	9.7700	17.2400	9.5000	15.8300	+60.223%	320	621	-27.353%
2026-09-11	10.0600	12.5000	9.0000	9.8800	+2.917%	444	600	+16.397%
2026-09-10	8.1900	10.3200	7.7500	9.6000	+3.226%	169	513	+19.792%
2026-09-09	10.0000	10.7500	8.8000	9.3000	-12.594%	91	450	+23.656%
2026-09-08	12.4000	12.4000	9.2700	10.6400	-22.899%	185	391	+8.083%
2026-09-04	17.8000	17.8500	13.7500	13.8000	-32.187%	214	252	-16.667%
2026-09-03	15.4000	23.8600	15.4000	20.3500	+56.780%	123	252	-43.489%
2026-09-02	13.0000	14.2500	11.7300	12.9800	-17.219%	82	238	-11.402%
2026-09-01	14.7500	18.0800	14.7500	15.6800	-18.966%	92	180	-26.658%
2026-08-31	22.3300	22.3300	19.3500	19.3500	-21.976%	91	152	-40.568%
2026-08-28	21.4700	27.2000	20.6000	24.8000	+20.976%	88	125	-53.629%
2026-08-27	12.4000	20.5000	12.4000	20.5000	+35.403%	84	131	-43.902%
2026-08-26	13.0000	15.1400	13.0000	15.1400	+11.487%	45	89	-24.042%
2026-08-25	12.3800	13.5800	11.3000	13.5800	+11.311%	68	84	-15.317%
2026-08-24	11.0000	13.0500	11.0000	12.2000	+12.754%	27	48	-5.738%
2026-08-21	10.6500	11.5500	10.2300	10.8200	-0.734%	8	39	+6.285%
2026-08-20	10.2500	11.5000	10.2000	10.9000	-3.111%	20	37	+5.505%
2026-08-19	11.0000	13.3500	10.5000	11.2500	+2.740%	25	36	+2.222%
2026-08-18	11.0500	11.4000	10.3900	10.9500	+2.817%	14	31	+5.023%
2026-08-17	15.1400	15.1400	10.4200	10.6500	-39.489%	27	0	+7.981%
2026-08-14	19.0100	19.0100	17.6000	17.6000	-7.612%	4	0	-34.659%
2026-08-13	20.0000	20.9500	17.1100	19.0500	0.000%	12	0	-39.633%