Dark

MSFT20261002C510
MSFT Oct 2 2026 510.00 Call (MSFT261002C00510000)
option OPRA

EOD

Sep 29, 2026

5.45-13.492%(-0.85)4,879

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0000	8.7000	3.0000	5.4500	-13.492%	4,879	4,465	0.000%
2026-09-28	5.2500	8.5500	3.9500	6.3000	-43.750%	4,255	3,884	-13.492%
2026-09-25	2.8900	13.6100	2.6500	11.2000	+282.253%	3,564	3,187	-51.339%
2026-09-24	2.9400	3.2000	1.8100	2.9300	-38.316%	3,308	3,878	+86.007%
2026-09-23	4.7000	8.7000	3.4500	4.7500	+20.253%	3,846	3,489	+14.737%
2026-09-22	8.4500	8.4500	3.0500	3.9500	-32.014%	3,055	3,007	+37.975%
2026-09-21	3.4000	5.8600	2.4900	5.8100	+78.769%	3,878	2,550	-6.196%
2026-09-18	3.7000	4.0000	2.7700	3.2500	-37.259%	356	1,639	+67.692%
2026-09-17	5.4100	5.8000	3.9000	5.1800	+44.693%	153	1,511	+5.212%
2026-09-16	4.6000	5.1000	3.4500	3.5800	-38.699%	137	1,513	+52.235%
2026-09-15	9.0000	9.2800	5.5500	5.8400	-40.831%	433	1,506	-6.678%
2026-09-14	6.5300	11.4900	5.8500	9.8700	+64.500%	473	1,293	-44.782%
2026-09-11	5.4500	7.1800	5.4500	6.0000	+0.503%	122	1,323	-9.167%
2026-09-10	4.9000	6.3500	4.9000	5.9700	+2.051%	29	1,254	-8.710%
2026-09-09	7.0000	7.0000	5.5000	5.8500	-11.364%	61	1,262	-6.838%
2026-09-08	7.0000	7.7500	5.9600	6.6000	-31.178%	187	1,281	-17.424%
2026-09-04	12.5000	12.6400	9.3000	9.5900	-34.089%	1,556	484	-43.170%
2026-09-03	11.4000	17.9000	11.2500	14.5500	+64.221%	389	484	-62.543%
2026-09-02	9.8500	9.9100	7.6300	8.8600	-17.196%	115	338	-38.488%
2026-09-01	10.7100	13.5000	10.3900	10.7000	-24.965%	49	303	-49.065%
2026-08-31	16.1100	16.6100	14.2600	14.2600	-22.584%	32	289	-61.781%
2026-08-28	15.0000	21.2700	15.0000	18.4200	+24.040%	146	287	-70.413%
2026-08-27	11.0000	15.3500	11.0000	14.8500	+35.123%	216	254	-63.300%
2026-08-26	9.3500	10.9900	9.3500	10.9900	+15.684%	75	107	-50.409%
2026-08-25	8.5000	9.5000	8.5000	9.5000	+7.955%	9	98	-42.632%
2026-08-24	8.0500	9.1500	7.7500	8.8000	+10.000%	37	90	-38.068%
2026-08-21	8.1500	8.5000	7.5000	8.0000	+6.667%	17	72	-31.875%
2026-08-20	7.3500	8.1900	7.0000	7.5000	-5.660%	38	67	-27.333%
2026-08-19	7.2000	8.6000	7.2000	7.9500	+2.185%	30	63	-31.447%
2026-08-18	7.7000	7.8200	7.5000	7.7800	+2.368%	26	60	-29.949%
2026-08-17	11.2500	11.2500	7.5000	7.6000	-47.586%	60	0	-28.289%
2026-08-14	14.5000	14.5000	14.5000	14.5000	+12.403%	1	0	-62.414%
2026-08-13	14.7000	14.7000	12.9000	12.9000	0.000%	6	0	-57.752%