Dark

Check out our API

MSFT20261009C525
MSFT Oct 9 2026 525.00 Call (MSFT261009C00525000)
option OPRA

EOD

Sep 29, 2026

3.55-8.974%(-0.35)705

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1000	5.2400	2.1700	3.5500	-8.974%	705	4,291	0.000%
2026-09-28	3.5500	5.0000	2.6000	3.9000	-45.833%	739	4,128	-8.974%
2026-09-25	1.9700	8.5000	1.9700	7.2000	+275.000%	2,808	4,071	-50.694%
2026-09-24	2.1000	2.1900	1.4300	1.9200	-37.049%	528	2,465	+84.896%
2026-09-23	2.8800	5.4000	2.4500	3.0500	+26.033%	884	2,194	+16.393%
2026-09-22	5.0000	5.3400	1.9200	2.4200	-33.333%	776	2,141	+46.694%
2026-09-21	1.7900	3.9000	1.6300	3.6300	+66.514%	344	1,996	-2.204%
2026-09-18	2.4700	2.4700	1.7800	2.1800	-28.289%	55	1,933	+62.844%
2026-09-17	3.1000	3.5000	2.5200	3.0400	+31.034%	61	1,927	+16.776%
2026-09-16	3.0400	3.1800	2.1400	2.3200	-39.740%	135	1,927	+53.017%
2026-09-15	6.1500	6.1500	3.5000	3.8500	-41.400%	113	1,904	-7.792%
2026-09-14	4.7000	7.1800	4.2500	6.5700	+80.000%	101	1,905	-45.967%
2026-09-11	4.4000	4.6500	3.6000	3.6500	-10.976%	41	1,869	-2.740%
2026-09-10	3.4500	4.3500	3.2100	4.1000	+0.737%	63	1,844	-13.415%
2026-09-09	4.5500	4.5500	3.7000	4.0700	-11.522%	146	1,808	-12.776%
2026-09-08	4.1000	4.8500	4.1000	4.6000	-27.215%	40	1,773	-22.826%
2026-09-04	8.2500	8.3700	6.3200	6.3200	-36.989%	1,954	78	-43.829%
2026-09-03	11.1000	12.4000	10.0300	10.0300	+78.153%	21	78	-64.606%
2026-09-02	6.3000	6.5000	5.2700	5.6300	-22.877%	76	74	-36.945%
2026-09-01	8.7000	8.7000	7.2000	7.3000	-34.588%	9	104	-51.370%
2026-08-31	11.5000	11.5000	10.6500	11.1600	-14.417%	74	0	-68.190%
2026-08-28	12.1000	15.0500	12.1000	13.0400	+31.187%	43	0	-72.776%
2026-08-27	9.9200	9.9400	8.5000	9.9400	0.000%	8	0	-64.286%

Share