Dark

MSFT20261002C505
MSFT Oct 2 2026 505.00 Call (MSFT261002C00505000)
option OPRA

EOD

Sep 28, 2026

9.13-38.519%(-5.72)1,762

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.7500	11.5500	5.9000	9.1300	-38.519%	1,762	16,346	0.000%
2026-09-25	4.5000	17.2300	4.3000	14.8500	+237.500%	1,018	15,833	-38.519%
2026-09-24	4.2000	4.8500	2.8100	4.4000	-31.783%	2,271	16,312	+107.500%
2026-09-23	6.3000	11.3000	4.9500	6.4500	+10.256%	3,759	16,135	+41.550%
2026-09-22	10.6500	11.0000	4.3400	5.8500	-22.000%	1,979	15,826	+56.068%
2026-09-21	4.9700	8.2500	3.6500	7.5000	+72.414%	2,527	15,609	+21.733%
2026-09-18	5.8500	5.9400	4.0700	4.3500	-37.410%	826	15,579	+109.885%
2026-09-17	8.6500	9.1300	5.5000	6.9500	+43.892%	167	15,242	+31.367%
2026-09-16	6.5500	6.6200	4.5700	4.8300	-36.447%	124	15,241	+89.027%
2026-09-15	9.1400	11.4100	7.6000	7.6000	-38.060%	152	15,224	+20.132%
2026-09-14	8.4800	14.2100	7.7700	12.2700	+54.729%	214	15,179	-25.591%
2026-09-11	8.3500	9.8000	7.3500	7.9300	+8.779%	674	15,215	+15.132%
2026-09-10	6.6500	8.3000	6.0000	7.2900	-2.148%	259	15,227	+25.240%
2026-09-09	8.4000	8.6500	7.1000	7.4500	-12.353%	96	15,215	+22.550%
2026-09-08	8.4000	9.0000	7.3500	8.5000	-25.439%	150	15,242	+7.412%
2026-09-04	16.8700	16.8700	11.4000	11.4000	-36.313%	2,264	15,160	-19.912%
2026-09-03	15.0000	21.1000	14.9500	17.9000	+66.048%	3,405	15,160	-48.994%
2026-09-02	12.5500	12.5500	9.5000	10.7800	-18.947%	1,934	15,442	-15.306%
2026-09-01	12.5000	15.1600	12.0400	13.3000	-26.923%	110	15,471	-31.353%
2026-08-31	18.7500	19.6200	17.4500	18.2000	-15.584%	2,774	15,465	-49.835%
2026-08-28	17.7000	24.1500	17.7000	21.5600	+25.495%	131	15,466	-57.653%
2026-08-27	11.2800	18.0500	10.9800	17.1800	+31.145%	519	15,495	-46.857%
2026-08-26	12.9300	13.2600	11.7500	13.1000	+27.556%	14,948	15,404	-30.305%
2026-08-25	9.8500	10.9200	9.8500	10.2700	+1.683%	14	15,366	-11.100%
2026-08-24	10.0000	11.2000	9.5000	10.1000	+8.719%	38	15,360	-9.604%
2026-08-21	9.7500	10.0000	9.1600	9.2900	-0.322%	39	15,335	-1.722%
2026-08-20	9.5000	9.5000	8.7000	9.3200	-3.818%	20	15,319	-2.039%
2026-08-19	8.3000	11.4200	8.3000	9.6900	+6.367%	64	15,307	-5.779%
2026-08-18	8.6500	10.1100	8.2000	9.1100	-0.110%	101	15,303	+0.220%
2026-08-17	10.7000	10.7000	8.6800	9.1200	0.000%	15,537	0	+0.110%