Dark

MSFT20261002C550
MSFT Oct 2 2026 550.00 Call (MSFT261002C00550000)
option OPRA

EOD

Sep 29, 2026

0.0900-55.000%(-0.1100)1,603

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1900	0.0500	0.0900	-55.000%	1,603	20,964	0.000%
2026-09-28	0.1900	0.3900	0.1100	0.2000	-62.264%	1,818	20,842	-55.000%
2026-09-25	0.1000	0.8400	0.1000	0.5300	+381.818%	7,680	20,503	-83.019%
2026-09-24	0.1100	0.1100	0.0800	0.1100	-54.167%	719	20,559	-18.182%
2026-09-23	0.2600	0.4500	0.1700	0.2400	+41.176%	1,969	20,490	-62.500%
2026-09-22	0.4000	0.4000	0.1400	0.1700	-15.000%	2,026	20,419	-47.059%
2026-09-21	0.1400	0.2700	0.0800	0.2000	+17.647%	847	20,260	-55.000%
2026-09-18	0.2000	0.2200	0.1300	0.1700	-37.037%	332	20,417	-47.059%
2026-09-17	0.4100	0.4100	0.2200	0.2700	+12.500%	651	20,571	-66.667%
2026-09-16	0.3200	0.3500	0.2400	0.2400	-46.667%	138	20,357	-62.500%
2026-09-15	0.6100	0.8600	0.4500	0.4500	-49.438%	390	20,366	-80.000%
2026-09-14	0.5000	1.1500	0.5000	0.8900	+85.417%	754	20,324	-89.888%
2026-09-11	0.7800	0.7800	0.4400	0.4800	-25.000%	239	20,192	-81.250%
2026-09-10	0.5000	0.7600	0.5000	0.6400	+1.587%	212	20,200	-85.938%
2026-09-09	0.7800	0.7800	0.6200	0.6300	-14.865%	56	20,222	-85.714%
2026-09-08	0.8700	0.9400	0.6500	0.7400	-43.077%	5,292	20,233	-87.838%
2026-09-04	2.4200	2.4200	1.3000	1.3000	-51.311%	123	15,483	-93.077%
2026-09-03	1.6400	3.6500	1.6400	2.6700	+96.324%	631	15,483	-96.629%
2026-09-02	1.5500	1.5500	1.1400	1.3600	-18.563%	100	15,365	-93.382%
2026-09-01	1.9000	2.6000	1.5500	1.6700	-40.357%	348	15,409	-94.611%
2026-08-31	3.5000	4.0000	2.8000	2.8000	-37.778%	2,897	15,403	-96.786%
2026-08-28	3.3700	5.2500	3.3600	4.5000	+31.965%	480	15,397	-98.000%
2026-08-27	1.9000	3.5500	1.5800	3.4100	+58.605%	447	15,319	-97.361%
2026-08-26	1.8200	2.1500	1.6900	2.1500	+25.000%	15,104	15,277	-95.814%
2026-08-25	1.5800	1.7500	1.5500	1.7200	+2.994%	39	15,173	-94.767%
2026-08-24	1.7500	1.9000	1.6000	1.6700	+3.727%	78	15,178	-94.611%
2026-08-21	1.7500	1.9500	1.5100	1.6100	-3.012%	88	15,138	-94.410%
2026-08-20	1.6000	1.7700	1.5500	1.6600	-12.169%	53	15,116	-94.578%
2026-08-19	1.5300	2.2100	1.5300	1.8900	0.000%	188	15,092	-95.238%
2026-08-18	2.0800	2.1200	1.5000	1.8900	-1.563%	87	15,099	-95.238%
2026-08-17	2.7000	2.7000	1.8000	1.9200	-43.529%	15,108	0	-95.313%
2026-08-14	3.4500	3.9500	3.4000	3.4000	-15.000%	35	0	-97.353%
2026-08-13	4.0000	4.5000	3.8800	4.0000	0.000%	23	0	-97.750%