Dark

Check out our API

MSFT20261009C520
MSFT Oct 9 2026 520.00 Call (MSFT261009C00520000)
option OPRA

EOD

Sep 29, 2026

4.98-5.143%(-0.27)1,854

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7700	7.2000	3.1500	4.9800	-5.143%	1,854	2,047	0.000%
2026-09-28	4.9300	6.9500	3.7800	5.2500	-41.341%	453	1,312	-5.143%
2026-09-25	4.5000	10.7000	4.5000	8.9500	+232.714%	1,131	1,234	-44.358%
2026-09-24	2.4900	2.9600	1.9100	2.6900	-32.071%	320	1,287	+85.130%
2026-09-23	3.8000	6.9500	3.1500	3.9600	+18.919%	203	1,162	+25.758%
2026-09-22	6.5000	6.8000	2.8000	3.3300	-30.625%	728	1,141	+49.550%
2026-09-21	2.7700	4.9200	2.2000	4.8000	+68.421%	385	809	+3.750%
2026-09-18	3.1500	3.1500	2.4200	2.8500	-27.848%	484	756	+74.737%
2026-09-17	3.9500	4.8000	3.5100	3.9500	+29.508%	95	479	+26.076%
2026-09-16	3.8600	4.4600	2.8400	3.0500	-35.106%	54	468	+63.279%
2026-09-15	7.2500	7.5000	4.4500	4.7000	-38.320%	47	462	+5.957%
2026-09-14	5.9500	9.1900	5.0000	7.6200	+58.750%	97	434	-34.646%
2026-09-11	5.4500	5.9000	4.5000	4.8000	+5.727%	131	364	+3.750%
2026-09-10	4.5000	5.3500	4.2500	4.5400	-8.283%	36	275	+9.692%
2026-09-09	5.5200	5.6000	4.8700	4.9500	-10.488%	52	269	+0.606%
2026-09-08	5.9000	5.9000	5.2000	5.5300	-29.374%	26	258	-9.946%
2026-09-04	10.9500	10.9500	7.6000	7.8300	-35.820%	243	102	-36.398%
2026-09-03	9.2500	14.0700	9.2500	12.2000	+55.414%	26	102	-59.180%
2026-09-02	7.2500	8.7500	6.5000	7.8500	-10.286%	35	99	-36.561%
2026-09-01	9.1100	10.1000	8.2300	8.7500	-33.460%	64	86	-43.086%
2026-08-31	12.8000	13.3800	12.7000	13.1500	-14.164%	12	0	-62.129%
2026-08-28	13.2000	17.6500	13.2000	15.3200	+17.846%	80	0	-67.493%
2026-08-27	8.9500	13.0000	8.9500	13.0000	0.000%	20	0	-61.692%

Share