Dark

MSFT20261002C530
MSFT Oct 2 2026 530.00 Call (MSFT261002C00530000)
option OPRA

EOD

Sep 28, 2026

0.9800-64.364%(-1.7700)4,456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9500	1.5200	0.6000	0.9800	-64.364%	4,456	9,424	0.000%
2026-09-25	0.4800	4.0000	0.4000	2.7500	+418.868%	7,751	9,016	-64.364%
2026-09-24	0.7000	0.7000	0.3000	0.5300	-42.391%	927	7,773	+84.906%
2026-09-23	0.8500	2.2500	0.7500	0.9200	+22.667%	687	7,240	+6.522%
2026-09-22	2.1000	2.1000	0.6600	0.7500	-44.444%	325	7,179	+30.667%
2026-09-21	0.6400	1.3900	0.4500	1.3500	+107.692%	1,050	7,144	-27.407%
2026-09-18	1.0000	1.0000	0.6000	0.6500	-44.915%	5,237	7,062	+50.769%
2026-09-17	1.2000	1.8000	0.9400	1.1800	+31.111%	339	2,374	-16.949%
2026-09-16	1.2700	1.4400	0.8400	0.9000	-49.438%	214	2,322	+8.889%
2026-09-15	2.3300	2.7600	1.5800	1.7800	-45.231%	95	2,289	-44.944%
2026-09-14	1.7700	4.1000	1.7700	3.2500	+63.317%	348	2,299	-69.846%
2026-09-11	2.1300	2.5800	1.6500	1.9900	-3.398%	94	2,277	-50.754%
2026-09-10	1.7600	2.2400	1.6500	2.0600	+1.478%	66	2,289	-52.427%
2026-09-09	2.4000	2.5800	2.0000	2.0300	-17.143%	54	2,269	-51.724%
2026-09-08	2.5700	2.8800	2.1400	2.4500	-33.784%	118	2,260	-60.000%
2026-09-04	5.7600	5.7600	3.7000	3.7000	-44.528%	1,279	1,432	-73.514%
2026-09-03	3.8000	9.0000	3.8000	6.6700	+87.887%	1,056	1,432	-85.307%
2026-09-02	3.7500	4.0200	2.9900	3.5500	-23.326%	549	904	-72.394%
2026-09-01	5.0000	5.5000	4.2500	4.6300	-32.996%	190	691	-78.834%
2026-08-31	7.5000	8.2000	6.9000	6.9100	-26.489%	33	595	-85.818%
2026-08-28	7.5500	11.4000	7.5500	9.4000	+23.360%	270	589	-89.574%
2026-08-27	4.8000	7.6200	4.2300	7.6200	+52.400%	97	463	-87.139%
2026-08-26	3.5500	5.0000	3.5500	5.0000	+8.696%	70	422	-80.400%
2026-08-25	3.4700	4.6000	3.4600	4.6000	+22.667%	72	364	-78.696%
2026-08-24	3.8200	4.3500	3.7400	3.7500	+4.749%	15	330	-73.867%
2026-08-21	3.4200	3.9000	3.3700	3.5800	-0.556%	20	322	-72.626%
2026-08-20	3.5500	3.6000	3.4300	3.6000	-8.163%	4	308	-72.778%
2026-08-19	3.7400	4.6000	3.5400	3.9200	+8.587%	260	306	-75.000%
2026-08-18	4.0000	4.0000	3.5100	3.6100	-7.436%	32	53	-72.853%
2026-08-17	4.7000	4.7000	3.7500	3.9000	-44.126%	27	0	-74.872%
2026-08-14	7.7100	7.7100	6.9800	6.9800	-8.279%	23	0	-85.960%
2026-08-13	8.6000	9.2000	7.3500	7.6100	0.000%	5	0	-87.122%