Dark

MSFT20261120C350
MSFT Nov 20 2026 350.00 Call (MSFT261120C00350000)
option OPRA

EOD

Sep 29, 2026

163.84-4.327%(-7.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	163.8400	163.8400	163.8400	163.8400	-4.327%	2	970	0.000%
2026-09-25	169.5000	171.2500	166.4000	171.2500	+12.420%	4	970	-4.327%
2026-09-23	152.3600	152.3600	150.8000	152.3300	-0.833%	18	970	+7.556%
2026-09-21	146.9400	153.6100	146.9400	153.6100	+4.518%	7	970	+6.660%
2026-09-18	146.9700	146.9700	146.9700	146.9700	-1.382%	4	971	+11.479%
2026-09-17	149.0300	149.0300	149.0300	149.0300	-5.438%	1	971	+9.938%
2026-09-14	157.6000	157.6000	157.6000	157.6000	+4.718%	5	971	+3.959%
2026-09-11	150.5000	150.5000	150.5000	150.5000	+2.941%	1	971	+8.864%
2026-09-08	145.8000	146.2300	145.8000	146.2000	-10.718%	4	972	+12.066%
2026-09-03	164.0000	166.0000	163.7500	163.7500	+8.200%	3	973	+0.055%
2026-09-02	151.3400	151.3400	151.3400	151.3400	-7.296%	1	974	+8.260%
2026-08-31	163.2500	163.2500	163.2500	163.2500	-0.669%	1	974	+0.361%
2026-08-28	164.3500	164.3500	164.3500	164.3500	+11.620%	5	974	-0.310%
2026-08-27	147.2400	147.2400	147.2400	147.2400	+5.480%	5	979	+11.274%
2026-08-21	137.2300	139.5900	137.2300	139.5900	+0.244%	3	979	+17.372%
2026-08-19	139.2500	139.2500	139.2500	139.2500	+2.367%	2	979	+17.659%
2026-08-18	136.3200	136.3200	136.0300	136.0300	+0.815%	2	980	+20.444%
2026-08-17	138.0000	138.0000	134.9300	134.9300	-10.642%	3	980	+21.426%
2026-08-14	151.0000	151.0000	151.0000	151.0000	+1.958%	1	981	+8.503%
2026-08-12	148.1000	148.1000	148.1000	148.1000	-6.266%	1	981	+10.628%
2026-08-11	157.0000	158.0000	157.0000	158.0000	-0.422%	2	982	+3.696%
2026-08-07	159.1100	159.1200	157.8000	158.6700	+2.966%	9	983	+3.258%
2026-08-06	151.2000	154.1000	151.2000	154.1000	+5.562%	15	982	+6.321%
2026-08-05	144.8500	145.9800	144.8500	145.9800	-2.810%	7	976	+12.235%
2026-08-04	142.0000	153.4500	142.0000	150.2000	+3.858%	25	976	+9.081%
2026-08-03	132.6500	147.2500	132.6500	144.6200	+17.826%	11	977	+13.290%
2026-07-31	118.4000	122.7400	110.5000	122.7400	+11.531%	12	980	+33.485%
2026-07-30	97.3200	113.1800	95.1800	110.0500	+83.723%	78	979	+48.878%
2026-07-29	58.5500	64.5000	58.5500	59.9000	-5.965%	36	995	+173.523%
2026-07-28	61.7800	63.8400	60.0000	63.7000	+7.023%	19	1,022	+157.206%
2026-07-27	59.3000	59.5500	59.3000	59.5200	+9.211%	5	1,027	+175.269%
2026-07-24	55.6000	55.6000	53.6000	54.5000	+3.928%	43	1,023	+200.624%
2026-07-23	60.1000	60.1000	52.4400	52.4400	-10.205%	3	1,000	+212.433%
2026-07-22	57.7500	58.4000	57.7500	58.4000	-15.362%	3	1,002	+180.548%
2026-07-20	61.4800	69.0000	61.4800	69.0000	+8.235%	24	1,000	+137.449%
2026-07-17	65.0000	65.0000	62.8000	63.7500	-10.211%	43	996	+157.004%
2026-07-16	64.7100	72.0000	64.7100	71.0000	+9.231%	23	1,035	+130.761%
2026-07-15	64.0000	67.0000	64.0000	65.0000	+9.872%	4	1,038	+152.062%
2026-07-14	53.8000	59.1600	53.8000	59.1600	-4.194%	4	1,038	+176.944%
2026-07-13	60.1500	63.2000	60.1500	61.7500	+11.321%	5	1,039	+165.328%
2026-07-10	55.4700	55.4700	55.4700	55.4700	+1.967%	5	1,039	+195.367%
2026-07-09	54.4000	54.4000	54.4000	54.4000	-2.857%	3	1,039	+201.176%
2026-07-08	55.5500	56.0000	55.5500	56.0000	-12.908%	8	1,039	+192.571%
2026-07-07	63.1000	64.3000	63.1000	64.3000	+9.354%	5	1,039	+154.806%
2026-07-06	57.0000	58.8000	57.0000	58.8000	-6.962%	8	1,039	+178.639%
2026-07-02	59.1300	63.3000	59.1300	63.2000	+9.532%	105	1,040	+159.241%
2026-07-01	53.8400	60.6700	53.8400	57.7000	+20.208%	14	1,040	+183.951%
2026-06-29	54.4200	54.9800	47.2000	48.0000	+0.460%	63	1,040	+241.333%
2026-06-26	40.4800	49.9000	40.4800	47.7800	+21.795%	25	1,028	+242.905%
2026-06-25	41.6000	41.6000	36.4500	39.2300	-22.836%	126	1,025	+317.640%
2026-06-24	50.8400	50.8400	50.8400	50.8400	+1.884%	2	975	+222.266%
2026-06-23	49.0000	50.0100	49.0000	49.9000	+5.945%	42	975	+228.337%
2026-06-22	50.2000	50.6000	46.7100	47.1000	-12.127%	197	1,011	+247.856%
2026-06-18	53.2200	55.1500	52.2600	53.6000	-5.965%	10	924	+205.672%
2026-06-17	58.4200	58.4200	57.0000	57.0000	-17.737%	2	924	+187.439%
2026-06-15	70.2200	70.2200	68.9900	69.2900	+12.429%	4	924	+136.455%
2026-06-12	59.7300	62.5300	58.4500	61.6300	+0.867%	46	921	+165.845%
2026-06-11	64.8500	64.8500	61.1000	61.1000	-13.087%	44	884	+168.151%
2026-06-10	72.3000	72.3000	70.2900	70.3000	-2.672%	6	885	+133.058%
2026-06-09	78.2000	78.2000	69.7400	72.2300	-8.916%	4	887	+126.831%
2026-06-08	80.4000	80.4000	78.1000	79.3000	-8.005%	4	887	+106.608%
2026-06-05	86.2000	86.2000	86.2000	86.2000	-7.342%	1	888	+90.070%
2026-06-04	97.3000	97.3000	93.0300	93.0300	+2.682%	4	888	+76.115%
2026-06-03	97.3000	97.3000	90.6000	90.6000	-14.083%	3	888	+80.839%
2026-06-02	107.6500	107.6500	105.4500	105.4500	-14.115%	5	888	+55.372%
2026-06-01	123.6500	126.5900	122.5000	122.7800	+15.124%	9	889	+33.442%
2026-05-29	103.3700	107.3400	103.3700	106.6500	+31.100%	10	889	+53.624%
2026-05-27	81.3500	81.3500	81.3500	81.3500	-2.035%	736	890	+101.401%
2026-05-26	83.2600	85.2000	82.0000	83.0400	+2.519%	4	358	+97.303%
2026-05-20	81.0000	81.0000	81.0000	81.0000	-10.989%	30	357	+102.272%
2026-05-19	91.0000	91.0000	91.0000	91.0000	+0.552%	1	349	+80.044%
2026-05-15	82.2000	91.9300	82.2000	90.5000	+15.287%	18	349	+81.039%
2026-05-11	78.5000	78.5000	78.5000	78.5000	-3.976%	1	342	+108.713%
2026-05-08	83.4700	83.4700	81.7500	81.7500	-9.177%	13	342	+100.416%
2026-05-07	89.1200	90.7900	89.1200	90.0100	+11.000%	13	338	+82.024%
2026-05-06	80.4000	81.0900	80.4000	81.0900	+1.363%	15	339	+102.047%
2026-05-05	80.0000	80.0000	80.0000	80.0000	0.000%	1	336	+104.800%
2026-05-04	81.0500	81.0500	80.0000	80.0000	+6.667%	2	336	+104.800%
2026-04-30	75.0000	75.0000	75.0000	75.0000	-18.699%	1	335	+118.453%
2026-04-29	92.9500	92.9500	90.9500	92.2500	-1.976%	7	335	+77.604%
2026-04-28	94.9000	94.9000	94.1100	94.1100	+4.219%	2	334	+74.094%
2026-04-24	89.2000	90.3000	89.1900	90.3000	-0.769%	6	335	+81.440%
2026-04-23	90.1700	91.0000	86.8500	91.0000	-7.586%	44	335	+80.044%
2026-04-22	98.0000	99.5500	98.0000	98.4700	+5.655%	55	364	+66.386%
2026-04-21	94.8000	94.8000	92.1000	93.2000	+7.077%	5	398	+75.794%
2026-04-20	86.3000	87.0400	86.3000	87.0400	-4.352%	7	398	+88.235%
2026-04-17	94.2500	94.2500	91.0000	91.0000	+2.132%	5	400	+80.044%
2026-04-16	85.9600	89.1000	85.7500	89.1000	+7.027%	6	399	+83.883%
2026-04-15	76.1000	83.2500	76.1000	83.2500	+21.657%	10	396	+96.805%
2026-04-14	66.9000	69.7500	66.9000	68.4300	+9.839%	481	397	+139.427%
2026-04-13	59.2800	62.3000	59.2800	62.3000	+17.747%	10	566	+162.986%
2026-04-10	52.8400	52.9100	52.8300	52.9100	+1.828%	10	566	+209.658%
2026-04-09	51.0000	51.9600	51.0000	51.9600	-2.697%	4	561	+215.319%
2026-04-08	58.0000	58.0000	53.4000	53.4000	-1.001%	20	560	+206.816%
2026-04-07	52.5300	53.9400	51.2400	53.9400	+1.296%	8	574	+203.745%
2026-04-06	54.1500	54.5700	53.0500	53.2500	-3.533%	36	576	+207.681%
2026-04-02	51.6200	55.7000	50.5000	55.2000	+4.803%	15	573	+196.812%
2026-04-01	54.8100	54.8100	52.1500	52.6700	-3.002%	16	573	+211.069%
2026-03-31	52.1500	54.3000	50.7700	54.3000	+14.921%	24	568	+201.731%
2026-03-30	47.0000	49.5000	46.9500	47.2500	+2.717%	20	562	+246.751%
2026-03-27	48.4000	48.4000	46.0000	46.0000	-11.538%	17	567	+256.174%
2026-03-26	54.8300	55.1300	52.0000	52.0000	-3.075%	115	566	+215.077%
2026-03-25	55.4700	55.6000	53.3000	53.6500	-4.196%	29	491	+205.387%
2026-03-24	57.6200	57.6200	55.3800	56.0000	-10.828%	16	500	+192.571%
2026-03-23	65.0000	65.0000	62.8000	62.8000	-1.644%	16	491	+160.892%
2026-03-20	64.0500	64.3800	63.6000	63.8500	-4.488%	58	491	+156.601%
2026-03-19	67.6700	68.1000	66.8500	66.8500	-5.911%	5	455	+145.086%
2026-03-18	71.3000	71.3000	70.1500	71.0500	-3.961%	5	453	+130.598%
2026-03-16	73.9800	73.9800	73.9800	73.9800	-0.431%	2	453	+121.465%
2026-03-13	75.5100	75.5100	74.1000	74.3000	-7.299%	31	454	+120.511%
2026-03-11	82.5000	82.5000	80.1500	80.1500	-1.656%	4	427	+104.417%
2026-03-10	81.8500	82.8500	80.6300	81.5000	-2.302%	36	427	+101.031%
2026-03-09	83.4200	83.4200	83.4200	83.4200	-2.604%	1	415	+96.404%
2026-03-06	85.6500	85.6500	85.6500	85.6500	+4.707%	1	418	+91.290%
2026-03-03	81.8000	81.8000	81.8000	81.8000	+7.349%	1	419	+100.293%
2026-03-02	78.3000	78.3000	76.2000	76.2000	+4.369%	28	419	+115.013%
2026-02-27	74.3500	74.3500	73.0100	73.0100	-8.164%	45	412	+124.408%
2026-02-26	80.0500	83.5900	79.1000	79.5000	+3.502%	30	367	+106.088%
2026-02-25	76.0000	76.8100	76.0000	76.8100	+12.956%	2	396	+113.306%
2026-02-24	68.0000	68.0000	68.0000	68.0000	+1.493%	1	396	+140.941%
2026-02-23	66.4000	67.7000	66.4000	67.0000	-11.117%	17	395	+144.537%
2026-02-20	75.3500	75.3800	75.3500	75.3800	-1.141%	26	394	+117.352%
2026-02-19	78.2000	78.2000	76.1500	76.2500	-1.358%	125	369	+114.872%
2026-02-18	74.5500	77.7500	74.5500	77.3000	+2.929%	83	269	+111.953%
2026-02-17	75.3500	75.3500	75.1000	75.1000	-3.730%	50	283	+118.162%
2026-02-13	80.1500	80.8000	78.0100	78.0100	+1.867%	204	33	+110.024%
2026-02-12	76.5700	76.5800	76.5700	76.5800	-4.870%	2	33	+113.946%
2026-02-11	81.4900	81.4900	80.5000	80.5000	-13.839%	4	33	+103.528%
2026-02-10	93.4300	93.4300	93.4300	93.4300	+7.083%	1	29	+75.361%
2026-02-09	84.3000	87.2500	84.3000	87.2500	+10.723%	2	28	+87.782%
2026-02-06	73.8700	78.8000	73.8700	78.8000	+5.067%	11	30	+107.919%
2026-02-05	77.0000	77.0000	75.0000	75.0000	-21.177%	4	23	+118.453%
2026-02-03	95.1500	95.1500	95.1500	95.1500	-4.276%	1	21	+72.191%
2026-01-29	100.5000	100.5000	97.0500	99.4000	-32.651%	3	20	+64.829%
2026-01-27	147.5900	147.5900	147.5900	147.5900	+6.949%	1	17	+11.010%
2026-01-26	138.0000	138.0000	138.0000	138.0000	+12.635%	1	17	+18.725%
2026-01-20	122.3800	122.5200	122.3800	122.5200	-3.823%	15	16	+33.725%
2026-01-15	127.3900	127.3900	127.3900	127.3900	0.000%	1	1	+28.613%