Dark

MSFT20261002C540
MSFT Oct 2 2026 540.00 Call (MSFT261002C00540000)
option OPRA

EOD

Sep 29, 2026

0.2200-42.105%(-0.1600)2,743

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.5100	0.1100	0.2200	-42.105%	2,743	4,127	0.000%
2026-09-28	0.3700	0.5800	0.1900	0.3800	-67.521%	4,877	4,028	-42.105%
2026-09-25	0.1800	1.8400	0.1800	1.1700	+431.818%	4,123	2,672	-81.197%
2026-09-24	0.2000	0.2400	0.1400	0.2200	-50.000%	420	1,690	0.000%
2026-09-23	0.4600	1.0300	0.3500	0.4400	-6.383%	322	1,556	-50.000%
2026-09-22	0.8700	0.8700	0.2900	0.4700	-16.071%	142	1,562	-53.191%
2026-09-21	0.2900	0.5600	0.1900	0.5600	+143.478%	241	1,505	-60.714%
2026-09-18	0.3800	0.3800	0.2300	0.2300	-61.667%	122	1,516	-4.348%
2026-09-17	0.8000	1.0200	0.4700	0.6000	+39.535%	62	1,496	-63.333%
2026-09-16	0.5200	0.7100	0.4200	0.4300	-51.136%	168	1,483	-48.837%
2026-09-15	1.1000	1.4300	0.7800	0.8800	-47.929%	467	1,477	-75.000%
2026-09-14	0.9600	2.1600	0.9600	1.6900	+79.787%	427	1,358	-86.982%
2026-09-11	1.3000	1.3000	0.8200	0.9400	-5.051%	153	1,275	-76.596%
2026-09-10	0.9200	1.2000	0.9000	0.9900	-13.158%	64	1,246	-77.778%
2026-09-09	1.4000	1.5000	1.0900	1.1400	-17.391%	118	1,225	-80.702%
2026-09-08	1.4900	1.5700	1.1400	1.3800	-37.557%	135	1,236	-84.058%
2026-09-04	3.5000	3.5000	2.2100	2.2100	-48.843%	116	1,182	-90.045%
2026-09-03	3.0700	5.8000	3.0700	4.3200	+96.364%	970	1,182	-94.907%
2026-09-02	2.1800	2.5000	1.8700	2.2000	-26.667%	88	399	-90.000%
2026-09-01	2.7400	3.8000	2.5800	3.0000	-40.594%	73	385	-92.667%
2026-08-31	5.0000	5.2800	4.8000	5.0500	-22.308%	25	369	-95.644%
2026-08-28	5.8400	8.0000	5.3500	6.5000	+30.000%	160	352	-96.615%
2026-08-27	3.8500	5.0300	3.8500	5.0000	+51.515%	89	287	-95.600%
2026-08-26	2.8600	3.3000	2.8600	3.3000	+20.000%	58	262	-93.333%
2026-08-25	2.5500	2.7500	2.4900	2.7500	+0.733%	84	239	-92.000%
2026-08-24	2.6400	2.8000	2.4100	2.7300	+14.226%	16	204	-91.941%
2026-08-21	2.5500	2.5500	2.3300	2.3900	+1.702%	4	194	-90.795%
2026-08-20	2.2900	2.6800	2.1400	2.3500	-12.313%	124	193	-90.638%
2026-08-19	2.5100	2.9900	2.5100	2.6800	-0.372%	12	82	-91.791%
2026-08-18	2.4900	2.8000	2.4300	2.6900	+0.373%	11	81	-91.822%
2026-08-17	3.4500	3.4500	2.6500	2.6800	-43.579%	9	0	-91.791%
2026-08-14	5.3300	5.8000	4.7500	4.7500	-20.034%	78	0	-95.368%
2026-08-13	6.0800	6.0800	5.8000	5.9400	0.000%	9	0	-96.296%