Dark

MSFT20261002C535
MSFT Oct 2 2026 535.00 Call (MSFT261002C00535000)
option OPRA

EOD

Sep 29, 2026

0.3700-37.288%(-0.2200)1,606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.8900	0.1900	0.3700	-37.288%	1,606	4,246	0.000%
2026-09-28	0.7400	0.9200	0.3500	0.5900	-66.092%	1,332	3,601	-37.288%
2026-09-25	0.5300	2.7000	0.5300	1.7400	+461.290%	3,192	3,466	-78.736%
2026-09-24	0.3900	0.3900	0.2100	0.3100	-51.563%	272	2,620	+19.355%
2026-09-23	0.9000	1.4000	0.5100	0.6400	+39.130%	497	2,601	-42.188%
2026-09-22	1.3900	1.5000	0.4500	0.4600	-45.882%	265	2,465	-19.565%
2026-09-21	0.3400	0.8500	0.2900	0.8500	+88.889%	208	2,470	-56.471%
2026-09-18	0.5000	0.5700	0.4200	0.4500	-43.750%	72	2,343	-17.778%
2026-09-17	1.0400	1.0500	0.6600	0.8000	+33.333%	64	2,314	-53.750%
2026-09-16	0.5200	0.9500	0.5200	0.6000	-53.125%	55	2,278	-38.333%
2026-09-15	1.5800	1.9900	1.2000	1.2800	-47.755%	308	2,281	-71.094%
2026-09-14	1.4000	3.0000	1.3800	2.4500	+81.481%	412	2,027	-84.898%
2026-09-11	2.3700	2.3700	1.1700	1.3500	-10.000%	48	1,735	-72.593%
2026-09-10	1.2000	1.6100	1.2000	1.5000	-1.316%	65	1,748	-75.333%
2026-09-09	1.7700	1.8300	1.5000	1.5200	-20.000%	92	1,742	-75.658%
2026-09-08	2.0000	2.3800	1.5300	1.9000	-35.154%	523	1,718	-80.526%
2026-09-04	4.9500	4.9500	2.9000	2.9300	-45.234%	200	1,291	-87.372%
2026-09-03	4.5700	7.3500	4.5700	5.3500	+91.071%	217	1,291	-93.084%
2026-09-02	3.3500	3.3500	2.3600	2.8000	-23.288%	102	1,164	-86.786%
2026-09-01	3.3500	4.6300	3.1500	3.6500	-31.648%	34	1,140	-89.863%
2026-08-31	6.2000	6.6500	5.0000	5.3400	-30.196%	938	1,134	-93.071%
2026-08-28	6.3400	9.5000	6.3400	7.6500	+22.596%	186	216	-95.163%
2026-08-27	4.1000	6.2600	4.0500	6.2400	+56.000%	61	115	-94.071%
2026-08-26	3.5500	4.0000	3.5500	4.0000	+21.212%	26	76	-90.750%
2026-08-25	3.1100	3.4500	3.1100	3.3000	+1.538%	14	62	-88.788%
2026-08-24	3.2500	3.5000	3.1400	3.2500	+12.457%	39	52	-88.615%
2026-08-21	3.0500	3.1700	2.7700	2.8900	-1.701%	9	23	-87.197%
2026-08-20	2.9100	2.9400	2.9100	2.9400	-7.837%	2	18	-87.415%
2026-08-19	3.0400	3.8000	3.0400	3.1900	+5.281%	4	18	-88.401%
2026-08-18	3.3500	3.6200	3.0300	3.0300	-8.459%	12	15	-87.789%
2026-08-17	3.9300	3.9300	3.3100	3.3100	-47.209%	4	0	-88.822%
2026-08-14	6.2700	6.2700	6.2700	6.2700	-0.476%	1	0	-94.099%
2026-08-13	6.1500	6.3000	6.1500	6.3000	0.000%	2	0	-94.127%