Dark

MSFT20261120C300
MSFT Nov 20 2026 300.00 Call (MSFT261120C00300000)
option OPRA

EOD

Sep 25, 2026

218.20+9.100%(+18.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	218.2000	218.2000	218.2000	218.2000	+9.100%	2	110	0.000%
2026-09-21	200.0000	200.0000	200.0000	200.0000	+2.020%	5	110	+9.100%
2026-09-18	196.0400	196.0400	196.0400	196.0400	-3.524%	1	115	+11.304%
2026-09-17	203.2000	203.2000	203.2000	203.2000	-1.119%	1	115	+7.382%
2026-09-14	205.5000	205.5000	205.5000	205.5000	+5.067%	40	116	+6.180%
2026-09-10	196.0000	196.0000	195.5900	195.5900	+0.328%	2	116	+11.560%
2026-09-09	194.9500	194.9500	194.9500	194.9500	-0.460%	1	117	+11.926%
2026-09-08	193.5000	195.8500	193.5000	195.8500	-0.835%	21	118	+11.412%
2026-09-02	197.5000	197.5000	197.5000	197.5000	-9.066%	20	117	+10.481%
2026-08-28	217.1900	217.1900	217.1900	217.1900	+5.284%	1	97	+0.465%
2026-08-27	206.2900	206.2900	206.2900	206.2900	+8.232%	1	97	+5.773%
2026-08-25	190.6000	190.6000	190.6000	190.6000	+3.587%	1	96	+14.481%
2026-08-20	183.9900	184.0000	183.5900	184.0000	+1.099%	11	97	+18.587%
2026-08-17	187.0000	187.0000	182.0000	182.0000	-9.453%	2	98	+19.890%
2026-08-13	201.0000	201.0000	201.0000	201.0000	+1.979%	1	98	+8.557%
2026-08-12	197.1000	197.1000	197.1000	197.1000	-8.240%	1	99	+10.705%
2026-08-10	214.8000	214.8000	214.8000	214.8000	+3.994%	1	99	+1.583%
2026-08-07	206.5500	206.5500	206.5500	206.5500	+3.586%	1	100	+5.640%
2026-08-06	199.3500	199.4000	199.3500	199.4000	+2.657%	2	101	+9.428%
2026-08-05	192.8500	194.2400	192.8500	194.2400	-0.200%	3	101	+12.335%
2026-08-04	194.6300	194.6300	194.6300	194.6300	+1.858%	3	103	+12.110%
2026-08-03	191.0800	191.0800	191.0800	191.0800	+14.351%	1	105	+14.193%
2026-07-31	167.1000	167.1000	167.1000	167.1000	+3.148%	1	105	+30.580%
2026-07-30	141.0000	162.0000	141.0000	162.0000	+60.714%	16	105	+34.691%
2026-07-29	100.8000	100.8000	100.8000	100.8000	-2.136%	5	108	+116.468%
2026-07-28	103.0000	103.0000	103.0000	103.0000	+16.384%	5	108	+111.845%
2026-07-23	88.5000	88.5000	88.5000	88.5000	-10.786%	2	108	+146.554%
2026-07-15	99.2000	99.2000	99.2000	99.2000	-2.840%	1	108	+119.960%
2026-07-07	102.1000	102.1000	102.1000	102.1000	+6.299%	1	108	+113.712%
2026-07-06	96.0500	96.1000	96.0500	96.0500	-4.428%	7	108	+127.173%
2026-07-02	99.5000	100.5000	98.0500	100.5000	+4.145%	31	107	+117.114%
2026-07-01	88.0000	96.5000	88.0000	96.5000	+18.405%	4	107	+126.114%
2026-06-29	89.1500	89.1500	81.3500	81.5000	-2.255%	9	109	+167.730%
2026-06-26	83.3800	83.3800	83.3800	83.3800	+21.723%	1	109	+161.693%
2026-06-25	70.5000	70.5000	68.5000	68.5000	-18.209%	5	108	+218.540%
2026-06-24	83.7000	83.7500	83.7000	83.7500	-2.932%	2	104	+160.537%
2026-06-23	83.9500	86.8000	83.9500	86.2800	+5.930%	4	104	+152.898%
2026-06-22	81.4500	81.5000	81.4500	81.4500	-9.500%	57	102	+167.894%
2026-06-18	90.0000	90.0000	90.0000	90.0000	-6.299%	1	85	+142.444%
2026-06-12	95.5000	96.0500	95.5000	96.0500	-4.190%	15	85	+127.173%
2026-06-11	103.6000	103.6000	99.0600	100.2500	-8.406%	33	80	+117.656%
2026-06-10	109.4500	109.4500	109.4500	109.4500	-2.023%	2	48	+99.360%
2026-06-09	120.1500	120.1500	109.9000	111.7100	-8.156%	25	46	+95.327%
2026-06-08	121.6300	121.6300	121.6300	121.6300	-10.684%	1	30	+79.397%
2026-06-03	140.5000	140.5000	136.1800	136.1800	-10.041%	7	29	+60.229%
2026-06-02	152.8500	152.8500	151.1700	151.3800	-11.474%	5	29	+44.141%
2026-06-01	171.0000	171.0000	171.0000	171.0000	+13.486%	3	30	+27.602%
2026-05-29	149.0200	150.9500	149.0200	150.6800	+11.631%	11	33	+44.810%
2026-05-28	134.7000	134.9800	134.7000	134.9800	-1.005%	2	30	+61.654%
2026-05-19	136.2000	136.3500	136.2000	136.3500	+2.906%	3	31	+60.029%
2026-05-18	132.5000	132.5000	132.5000	132.5000	+10.693%	2	32	+64.679%
2026-05-11	119.6000	119.7000	119.6000	119.7000	-3.452%	2	32	+82.289%
2026-05-08	125.3200	125.3200	123.9800	123.9800	-4.631%	7	33	+75.996%
2026-05-07	134.0000	134.0000	130.0000	130.0000	+9.216%	5	28	+67.846%
2026-04-30	115.8200	119.0300	112.3400	119.0300	-10.362%	10	33	+83.315%
2026-04-27	132.7900	132.7900	132.7900	132.7900	-0.225%	2	29	+64.320%
2026-04-17	133.0000	133.0900	133.0000	133.0900	+10.430%	4	30	+63.949%
2026-04-15	118.3500	121.4000	118.3500	120.5200	+13.452%	5	33	+81.049%
2026-04-14	106.9500	107.3000	106.2300	106.2300	+8.254%	10	31	+105.403%
2026-04-13	98.1200	98.1300	98.1200	98.1300	+4.172%	4	34	+122.358%
2026-04-08	94.2000	94.2000	94.2000	94.2000	+10.175%	1	30	+131.635%
2026-04-07	85.5000	85.5000	85.5000	85.5000	-2.730%	1	30	+155.205%
2026-04-06	87.9000	87.9000	87.9000	87.9000	-1.291%	1	31	+148.237%
2026-04-01	88.5000	89.0500	88.5000	89.0500	+6.903%	20	30	+145.031%
2026-03-30	83.3000	83.3000	83.3000	83.3000	+5.443%	5	37	+161.945%
2026-03-27	80.9000	81.0000	79.0000	79.0000	-10.654%	5	32	+176.203%
2026-03-26	88.4200	88.4200	88.4200	88.4200	-2.514%	15	29	+146.777%
2026-03-25	91.3500	91.3500	90.7000	90.7000	0.000%	3	14	+140.573%
2026-03-24	94.6000	94.6000	90.7000	90.7000	-8.661%	2	13	+140.573%
2026-03-23	100.7500	102.5000	99.1500	99.3000	+0.455%	9	13	+119.738%
2026-03-20	101.0000	101.0000	98.8500	98.8500	-4.677%	2	12	+120.738%
2026-03-19	103.7000	103.7000	103.7000	103.7000	-6.912%	1	12	+110.415%
2026-02-27	112.0000	112.2000	111.4000	111.4000	+6.298%	3	11	+95.871%
2026-02-23	105.0900	105.0900	104.8000	104.8000	-9.593%	3	8	+108.206%
2026-02-18	115.9200	115.9200	115.9200	115.9200	+2.611%	1	7	+88.233%
2026-02-17	112.9700	112.9700	112.9700	112.9700	-2.612%	1	7	+93.149%
2026-02-12	116.0000	116.0000	116.0000	116.0000	-0.625%	2	7	+88.103%
2026-02-11	116.7300	116.7300	116.7300	116.7300	-7.504%	1	5	+86.927%
2026-02-09	125.9500	126.2000	125.9500	126.2000	+9.387%	2	5	+72.900%
2026-02-06	115.3700	115.3700	115.3700	115.3700	-9.867%	1	5	+89.131%
2026-02-03	128.0000	128.0000	128.0000	128.0000	-9.220%	1	4	+70.469%
2026-02-02	141.0000	141.0000	141.0000	141.0000	+0.099%	1	3	+54.752%
2026-01-30	140.1400	140.8600	140.1400	140.8600	+1.557%	3	3	+54.906%
2026-01-29	138.7000	138.7000	138.7000	138.7000	-23.370%	1	2	+57.318%
2026-01-23	181.0000	181.0000	181.0000	181.0000	+8.696%	1	1	+20.552%
2026-01-20	166.5200	166.5200	166.5200	166.5200	0.000%	1	1	+31.035%