Dark

MSFT20261002C545
MSFT Oct 2 2026 545.00 Call (MSFT261002C00545000)
option OPRA

EOD

Sep 28, 2026

0.2400-70.370%(-0.5700)1,240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3800	0.4500	0.1500	0.2400	-70.370%	1,240	2,691	0.000%
2026-09-25	0.3000	1.2100	0.3000	0.8100	+440.000%	1,121	1,981	-70.370%
2026-09-24	0.2100	0.2700	0.0700	0.1500	-59.459%	297	1,813	+60.000%
2026-09-23	0.3000	0.6500	0.2500	0.3700	+48.000%	1,210	1,657	-35.135%
2026-09-22	0.5800	0.5800	0.2500	0.2500	-26.471%	31	728	-4.000%
2026-09-21	0.1600	0.3500	0.1200	0.3400	+36.000%	24	708	-29.412%
2026-09-18	0.3500	0.3500	0.1900	0.2500	-21.875%	17	721	-4.000%
2026-09-17	0.5500	0.6000	0.3000	0.3200	+3.226%	97	724	-25.000%
2026-09-16	0.4600	0.5100	0.3100	0.3100	-47.458%	23	673	-22.581%
2026-09-15	0.7500	0.7800	0.5900	0.5900	-52.800%	35	673	-59.322%
2026-09-14	0.6700	1.6000	0.6100	1.2500	+89.394%	383	675	-80.800%
2026-09-11	0.9600	0.9600	0.5500	0.6600	-5.714%	52	658	-63.636%
2026-09-10	0.7200	0.9500	0.6800	0.7000	-22.222%	155	645	-65.714%
2026-09-09	0.9300	1.0100	0.8500	0.9000	-14.286%	116	600	-73.333%
2026-09-08	1.2000	1.2000	0.9000	1.0500	-40.000%	145	523	-77.143%
2026-09-04	2.7400	2.7400	1.7500	1.7500	-50.000%	26	442	-86.286%
2026-09-03	2.1500	4.6900	2.1500	3.5000	+121.519%	334	442	-93.143%
2026-09-02	1.8700	2.0000	1.4500	1.5800	-33.613%	48	288	-84.810%
2026-09-01	1.9900	2.8800	1.9900	2.3800	-30.000%	362	290	-89.916%
2026-08-31	3.9000	4.1800	3.4000	3.4000	-36.685%	66	145	-92.941%
2026-08-28	5.3800	6.2700	4.2000	5.3700	+35.949%	197	180	-95.531%
2026-08-27	2.7300	4.3000	2.7300	3.9500	+60.569%	49	103	-93.924%
2026-08-26	2.3000	2.5000	2.1500	2.4600	+9.333%	79	77	-90.244%
2026-08-25	1.9000	2.2500	1.9000	2.2500	+2.273%	4	43	-89.333%
2026-08-24	2.1500	2.2700	2.0700	2.2000	+10.000%	23	40	-89.091%
2026-08-21	1.9100	2.2300	1.7400	2.0000	-3.382%	25	25	-88.000%
2026-08-20	2.0700	2.0900	2.0600	2.0700	-6.335%	6	22	-88.406%
2026-08-19	1.8600	2.5800	1.8600	2.2100	-1.339%	10	16	-89.140%
2026-08-18	2.2000	2.2400	2.1200	2.2400	-48.506%	5	8	-89.286%
2026-08-13	4.4800	4.7600	4.2500	4.3500	0.000%	4	0	-94.483%