Dark

MSFT20261002C520
MSFT Oct 2 2026 520.00 Call (MSFT261002C00520000)
option OPRA

EOD

Sep 29, 2026

2.00-24.528%(-0.65)8,386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2000	3.9000	1.0400	2.0000	-24.528%	8,386	7,638	0.000%
2026-09-28	2.4200	3.9100	1.5500	2.6500	-54.701%	6,744	7,533	-24.528%
2026-09-25	1.1000	7.8000	1.1000	5.8500	+408.696%	14,559	6,506	-65.812%
2026-09-24	1.2900	1.3700	0.7500	1.1500	-47.489%	2,838	4,406	+73.913%
2026-09-23	2.1600	4.6500	1.6200	2.1900	+25.143%	4,358	3,706	-8.676%
2026-09-22	4.0600	4.6000	1.3000	1.7500	-40.273%	2,419	3,198	+14.286%
2026-09-21	1.4800	3.0200	1.0800	2.9300	+95.333%	3,543	3,036	-31.741%
2026-09-18	2.0000	2.0000	1.2700	1.5000	-42.308%	674	1,735	+33.333%
2026-09-17	2.3300	3.2500	1.9700	2.6000	+39.037%	735	1,609	-23.077%
2026-09-16	2.4700	2.8000	1.7600	1.8700	-40.635%	123	1,154	+6.952%
2026-09-15	5.4500	5.4500	3.0000	3.1500	-44.737%	402	1,171	-36.508%
2026-09-14	2.9800	7.0000	2.9800	5.7000	+90.000%	398	1,077	-64.912%
2026-09-11	3.7500	4.2500	3.0000	3.0000	-11.243%	140	960	-33.333%
2026-09-10	2.7200	3.8600	2.7200	3.3800	-6.111%	57	871	-40.828%
2026-09-09	4.0500	4.0500	3.4000	3.6000	-14.286%	52	859	-44.444%
2026-09-08	4.2500	4.7500	3.5000	4.2000	-31.148%	108	866	-52.381%
2026-09-04	9.9000	9.9000	5.9000	6.1000	-38.693%	125	855	-67.213%
2026-09-03	8.0600	12.7500	8.0600	9.9500	+71.552%	197	855	-79.899%
2026-09-02	6.2000	6.9500	4.9400	5.8000	-19.332%	135	832	-65.517%
2026-09-01	6.0100	9.0400	6.0100	7.1900	-30.126%	68	867	-72.184%
2026-08-31	11.4800	11.7000	10.2900	10.2900	-24.726%	50	860	-80.564%
2026-08-28	12.2000	15.8000	11.2000	13.6700	+28.962%	182	852	-85.369%
2026-08-27	6.4900	11.0000	6.4900	10.6000	+43.050%	126	782	-81.132%
2026-08-26	6.4600	7.4100	6.4600	7.4100	+18.560%	375	721	-73.009%
2026-08-25	5.3800	6.3000	5.1500	6.2500	-2.344%	40	349	-68.000%
2026-08-24	5.8000	6.5800	5.4000	6.4000	+18.519%	75	343	-68.750%
2026-08-21	5.2000	6.1000	5.2000	5.4000	+0.935%	111	277	-62.963%
2026-08-20	5.2000	5.4100	5.0000	5.3500	-4.464%	10	195	-62.617%
2026-08-19	5.2500	6.6000	5.1700	5.6000	+1.818%	126	190	-64.286%
2026-08-18	4.8000	6.1300	4.8000	5.5000	-1.786%	78	76	-63.636%
2026-08-17	7.3500	7.3500	5.3200	5.6000	-53.527%	76	0	-64.286%
2026-08-13	11.3500	12.0500	11.3500	12.0500	0.000%	5	0	-83.402%