Dark

MSFT20261002C555
MSFT Oct 2 2026 555.00 Call (MSFT261002C00555000)
option OPRA

EOD

Sep 29, 2026

0.0700-30.000%(-0.0300)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.1600	0.0300	0.0700	-30.000%	105	688	0.000%
2026-09-28	0.1300	0.1800	0.1000	0.1000	-72.222%	204	708	-30.000%
2026-09-25	0.1800	0.5500	0.1800	0.3600	+350.000%	680	741	-80.556%
2026-09-24	0.1700	0.1700	0.0800	0.0800	-46.667%	130	356	-12.500%
2026-09-23	0.2100	0.2900	0.1400	0.1500	+36.364%	163	443	-53.333%
2026-09-22	0.4100	0.4100	0.1100	0.1100	-8.333%	15	370	-36.364%
2026-09-21	0.1000	0.1200	0.0600	0.1200	+20.000%	14	368	-41.667%
2026-09-18	0.1500	0.1600	0.0800	0.1000	-23.077%	98	375	-30.000%
2026-09-17	0.2000	0.3000	0.1300	0.1300	-18.750%	46	366	-46.154%
2026-09-16	0.3100	0.3100	0.1600	0.1600	-56.757%	2	369	-56.250%
2026-09-15	0.3200	0.4100	0.3100	0.3700	-39.344%	13	370	-81.081%
2026-09-14	0.4500	0.8100	0.3900	0.6100	+90.625%	139	368	-88.525%
2026-09-11	0.4600	0.4600	0.1400	0.3200	-30.435%	14	301	-78.125%
2026-09-10	0.3600	0.5100	0.3600	0.4600	-8.000%	32	307	-84.783%
2026-09-09	0.5700	0.5700	0.4900	0.5000	-12.281%	8	301	-86.000%
2026-09-08	0.6600	0.7300	0.5000	0.5700	-50.000%	55	301	-87.719%
2026-09-04	1.4600	1.4600	1.0500	1.1400	-49.333%	91	284	-93.860%
2026-09-03	1.2400	2.9200	1.2400	2.2500	+116.346%	307	284	-96.889%
2026-09-02	1.1500	1.2700	0.9300	1.0400	-22.963%	43	198	-93.269%
2026-09-01	2.0400	2.0400	1.3000	1.3500	-44.215%	134	169	-94.815%
2026-08-31	2.4500	2.6400	2.4200	2.4200	-36.316%	13	151	-97.107%
2026-08-28	3.0000	4.3000	2.8100	3.8000	+35.714%	100	149	-98.158%
2026-08-27	1.6000	2.8000	1.6000	2.8000	+70.732%	47	79	-97.500%
2026-08-26	1.5500	1.6400	1.5000	1.6400	+23.308%	18	73	-95.732%
2026-08-25	1.5000	1.5000	1.3300	1.3300	-8.276%	3	67	-94.737%
2026-08-24	1.3700	1.5000	1.3700	1.4500	-5.229%	33	66	-95.172%
2026-08-21	1.5300	1.5300	1.5300	1.5300	+1.325%	10	57	-95.425%
2026-08-19	1.3000	1.6000	1.3000	1.5100	-2.581%	28	48	-95.364%
2026-08-18	1.5000	1.5700	1.5000	1.5500	-4.321%	7	24	-95.484%
2026-08-17	1.9700	1.9700	1.5200	1.6200	-50.760%	15	0	-95.679%
2026-08-14	3.3500	3.3500	3.2700	3.2900	+1.231%	3	0	-97.872%
2026-08-13	3.8000	4.2000	2.6500	3.2500	0.000%	6	0	-97.846%