Dark

MSFT20261002C525
MSFT Oct 2 2026 525.00 Call (MSFT261002C00525000)
option OPRA

EOD

Sep 28, 2026

1.56-61.481%(-2.49)4,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3900	2.4800	0.9400	1.5600	-61.481%	4,210	2,560	0.000%
2026-09-25	1.3000	5.6000	1.1400	4.0500	+440.000%	4,849	2,307	-61.481%
2026-09-24	0.9300	0.9300	0.5000	0.7500	-48.980%	615	1,110	+108.000%
2026-09-23	1.2500	3.2000	1.1000	1.4700	+25.641%	1,190	1,147	+6.122%
2026-09-22	3.0600	3.2700	0.9300	1.1700	-43.750%	1,811	1,089	+33.333%
2026-09-21	0.9500	2.0800	0.7000	2.0800	+105.941%	543	828	-25.000%
2026-09-18	1.3400	1.3400	0.9000	1.0100	-41.618%	154	679	+54.455%
2026-09-17	1.9400	2.2500	1.3800	1.7300	+33.077%	228	678	-9.827%
2026-09-16	1.6700	1.9800	1.2100	1.3000	-48.413%	276	615	+20.000%
2026-09-15	2.8200	3.1500	2.1000	2.5200	-40.000%	166	524	-38.095%
2026-09-14	2.9000	5.4500	2.8400	4.2000	+62.162%	126	504	-62.857%
2026-09-11	2.8100	3.3000	2.2500	2.5900	-4.428%	278	520	-39.768%
2026-09-10	2.4800	2.8100	2.1500	2.7100	-0.733%	141	553	-42.435%
2026-09-09	3.0800	3.1000	2.6800	2.7300	-15.741%	242	531	-42.857%
2026-09-08	3.9000	3.9000	2.7300	3.2400	-32.780%	313	436	-51.852%
2026-09-04	6.7500	6.7500	4.7500	4.8200	-40.494%	146	368	-67.635%
2026-09-03	7.4000	10.8000	7.4000	8.1000	+78.022%	136	368	-80.741%
2026-09-02	4.5900	5.2000	3.9000	4.5500	-22.222%	97	339	-65.714%
2026-09-01	5.9000	7.4900	5.1500	5.8500	-30.851%	34	343	-73.333%
2026-08-31	9.5000	9.6500	8.4600	8.4600	-21.667%	72	346	-81.560%
2026-08-28	10.0000	13.5000	9.1100	10.8000	+22.727%	185	328	-85.556%
2026-08-27	5.7000	9.2000	4.9000	8.8000	+32.530%	78	235	-82.273%
2026-08-26	5.6000	6.6400	5.4700	6.6400	+30.196%	50	220	-76.506%
2026-08-25	4.7500	5.1000	4.6000	5.1000	+2.000%	61	173	-69.412%
2026-08-24	4.5000	5.2600	4.5000	5.0000	+12.360%	19	117	-68.800%
2026-08-21	5.0000	5.0000	4.1600	4.4500	-0.891%	62	102	-64.944%
2026-08-20	4.5000	4.5000	4.4500	4.4900	-7.423%	3	52	-65.256%
2026-08-19	4.4000	5.7900	4.3900	4.8500	+1.042%	37	50	-67.835%
2026-08-18	5.0100	5.0100	4.4200	4.8000	-4.000%	10	20	-67.500%
2026-08-17	5.5500	5.5500	5.0000	5.0000	-45.235%	4	0	-68.800%
2026-08-14	9.1300	9.1300	9.1300	9.1300	0.000%	10	0	-82.913%