Dark

Check out our Dark Pool Levels

MSFT20261009C505
MSFT Oct 9 2026 505.00 Call (MSFT261009C00505000)
option OPRA

EOD

Sep 29, 2026

12.63+2.766%(+0.34)471

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8200	15.0000	8.5000	12.6300	+2.766%	471	1,441	0.000%
2026-09-28	10.8500	14.4500	9.0000	12.2900	-31.341%	819	1,437	+2.766%
2026-09-25	7.2000	19.3900	7.2000	17.9000	+143.537%	249	1,300	-29.441%
2026-09-24	6.8800	7.3500	5.2500	7.3500	-14.035%	177	1,265	+71.837%
2026-09-23	9.3000	13.9800	7.9400	8.5500	+9.615%	359	1,279	+47.719%
2026-09-22	13.6000	13.6000	6.6000	7.8000	-23.529%	584	1,237	+61.923%
2026-09-21	6.2000	10.3500	5.8000	10.2000	+39.726%	217	1,152	+23.824%
2026-09-18	7.0800	7.5500	6.1000	7.3000	-18.889%	88	1,112	+73.014%
2026-09-17	10.9000	10.9000	7.7700	9.0000	+30.435%	173	1,086	+40.333%
2026-09-16	8.0000	8.4400	6.2500	6.9000	-26.829%	297	1,064	+83.043%
2026-09-15	11.7600	13.4500	9.4300	9.4300	-35.189%	123	873	+33.934%
2026-09-14	9.5000	16.5000	9.5000	14.5500	+44.776%	56	863	-13.196%
2026-09-11	10.3000	10.5000	9.7200	10.0500	+9.836%	17	885	+25.672%
2026-09-10	9.0000	10.0000	8.9000	9.1500	-2.139%	19	873	+38.033%
2026-09-09	9.6800	9.7900	9.0600	9.3500	-10.952%	14	860	+35.080%
2026-09-08	10.3000	10.6000	9.5000	10.5000	-22.222%	26	853	+20.286%
2026-09-04	16.6000	16.6000	13.2500	13.5000	-30.305%	65	819	-6.444%
2026-09-03	21.0500	23.0000	19.3700	19.3700	+56.210%	34	819	-34.796%
2026-09-02	13.6000	13.6000	11.5000	12.4000	-16.834%	800	817	+1.855%
2026-09-01	14.6700	16.6400	14.3400	14.9100	-21.937%	7	24	-15.292%
2026-08-31	20.5000	20.5000	18.5500	19.1000	-19.983%	6	0	-33.874%
2026-08-28	20.0000	25.4000	19.9500	23.8700	+22.410%	13	0	-47.088%
2026-08-27	16.8300	19.9700	16.8300	19.5000	0.000%	20	0	-35.231%

Share