Dark

Check out our Dark Pool Levels

MSFT20261009C535
MSFT Oct 9 2026 535.00 Call (MSFT261009C00535000)
option OPRA

EOD

Sep 29, 2026

2.13-0.467%(-0.01)286

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6500	2.9300	1.0400	2.1300	-0.467%	286	1,739	0.000%
2026-09-28	0.6700	2.6200	0.6700	2.1400	-44.703%	390	1,638	-0.467%
2026-09-25	1.5400	5.1200	1.5000	3.8700	+279.412%	1,871	1,657	-44.961%
2026-09-24	0.9200	1.0700	0.7400	1.0200	-32.895%	125	668	+108.824%
2026-09-23	1.5600	2.9600	1.2000	1.5200	+11.765%	264	724	+40.132%
2026-09-22	2.6200	2.9700	1.0500	1.3600	-26.486%	147	711	+56.618%
2026-09-21	0.9400	1.9200	0.8200	1.8500	+69.725%	50	591	+15.135%
2026-09-18	1.2000	1.2200	0.9500	1.0900	-35.503%	223	561	+95.413%
2026-09-17	1.9500	2.0000	1.4000	1.6900	+33.071%	43	456	+26.036%
2026-09-16	1.9500	1.9500	1.2700	1.2700	-43.556%	63	462	+67.717%
2026-09-15	2.7000	2.7800	2.2100	2.2500	-40.000%	27	478	-5.333%
2026-09-14	2.2600	4.7000	2.2600	3.7500	+60.944%	110	477	-43.200%
2026-09-11	2.7000	2.7500	2.0900	2.3300	+4.484%	57	434	-8.584%
2026-09-10	2.5600	2.5900	2.2300	2.2300	-10.800%	31	382	-4.484%
2026-09-09	2.3500	2.8400	2.3500	2.5000	-14.384%	179	352	-14.800%
2026-09-08	3.3000	3.3000	2.6800	2.9200	-30.476%	230	284	-27.055%
2026-09-04	4.7500	5.1600	4.1000	4.2000	-52.542%	62	64	-49.286%
2026-09-03	4.7800	8.8500	4.7800	8.8500	+120.149%	16	64	-75.932%
2026-09-02	4.3000	4.4500	3.5000	4.0200	-6.944%	13	55	-47.015%
2026-09-01	6.0000	6.0000	4.3200	4.3200	-44.828%	8	51	-50.694%
2026-08-31	7.3500	8.3000	7.3500	7.8300	-15.076%	16	0	-72.797%
2026-08-28	7.7500	11.1500	7.7500	9.2200	+16.709%	73	0	-76.898%
2026-08-27	6.1800	7.9000	6.1800	7.9000	0.000%	8	0	-73.038%

Share