Dark

MSFT20261120C360
MSFT Nov 20 2026 360.00 Call (MSFT261120C00360000)
option OPRA

EOD

Sep 28, 2026

153.39-3.698%(-5.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	153.3900	153.3900	153.3900	153.3900	-3.698%	1	366	0.000%
2026-09-25	160.9500	160.9500	159.2800	159.2800	+7.731%	7	366	-3.698%
2026-09-14	147.8500	147.8500	147.8500	147.8500	+7.426%	5	363	+3.747%
2026-08-27	137.6300	137.6300	137.6300	137.6300	-1.071%	5	363	+11.451%
2026-08-26	139.1200	139.1200	139.1200	139.1200	+8.883%	1	368	+10.257%
2026-08-21	127.7700	127.7700	127.7700	127.7700	-1.260%	1	369	+20.052%
2026-08-19	129.4000	129.4000	129.4000	129.4000	+3.313%	1	369	+18.539%
2026-08-17	132.8300	132.8300	125.2500	125.2500	-10.987%	3	369	+22.467%
2026-08-12	140.7100	140.7100	140.7100	140.7100	-5.373%	1	371	+9.011%
2026-08-11	148.7000	148.7000	148.7000	148.7000	-1.945%	1	371	+3.154%
2026-08-10	151.6500	151.6500	151.6500	151.6500	+1.100%	1	372	+1.147%
2026-08-07	150.0000	150.0000	150.0000	150.0000	+5.411%	1	372	+2.260%
2026-08-06	142.3000	142.3000	142.3000	142.3000	+5.267%	1	373	+7.793%
2026-08-05	135.5500	135.5500	134.8000	135.1800	-4.937%	6	374	+13.471%
2026-08-04	134.1400	142.3500	134.1400	142.2000	+6.358%	70	374	+7.869%
2026-08-03	130.6000	136.7000	128.5000	133.7000	+21.380%	8	358	+14.727%
2026-07-31	105.9500	111.5400	105.9500	110.1500	+7.779%	6	358	+39.256%
2026-07-30	85.9500	105.1200	85.9500	102.2000	+87.523%	40	359	+50.088%
2026-07-29	53.5100	57.9000	53.5100	54.5000	-4.520%	19	368	+181.450%
2026-07-28	57.7500	57.7500	54.0000	57.0800	+10.406%	45	352	+168.728%
2026-07-27	52.2900	52.2900	51.7000	51.7000	+6.160%	3	352	+196.692%
2026-07-24	48.5000	48.7000	47.3500	48.7000	+8.222%	33	352	+214.969%
2026-07-23	53.0000	53.0000	45.0000	45.0000	-25.743%	2	321	+240.867%
2026-07-21	59.6700	60.6000	59.6700	60.6000	+1.000%	13	323	+153.119%
2026-07-20	60.0000	60.0000	60.0000	60.0000	-5.601%	1	323	+155.650%
2026-07-16	57.1800	64.7000	57.1800	63.5600	+8.279%	34	323	+141.331%
2026-07-15	60.4000	60.4000	57.9300	58.7000	+15.324%	8	330	+161.312%
2026-07-14	50.6000	52.7400	50.6000	50.9000	-7.539%	14	327	+201.356%
2026-07-13	55.0500	55.0500	55.0500	55.0500	+6.480%	1	316	+178.638%
2026-07-10	50.9000	51.7000	50.9000	51.7000	+7.708%	2	317	+196.692%
2026-07-09	45.7000	48.0000	45.7000	48.0000	-2.932%	3	316	+219.563%
2026-07-08	49.4500	49.4500	49.4500	49.4500	-10.821%	1	315	+210.192%
2026-07-07	57.3900	58.5100	55.4500	55.4500	+6.124%	4	316	+176.628%
2026-07-06	52.2000	52.2500	52.2000	52.2500	-6.863%	6	314	+193.569%
2026-07-02	52.4500	56.1000	52.3600	56.1000	+8.932%	3	313	+173.422%
2026-07-01	53.2600	54.3300	51.5000	51.5000	+18.800%	62	313	+197.845%
2026-06-30	43.8500	43.8500	43.3500	43.3500	+1.880%	5	332	+253.841%
2026-06-29	50.0000	50.0000	42.0000	42.5500	+0.118%	23	335	+260.494%
2026-06-26	36.2000	42.5000	35.4500	42.5000	+26.790%	21	330	+260.918%
2026-06-25	36.6500	36.6500	32.2000	33.5200	-22.047%	55	331	+357.607%
2026-06-24	44.1000	44.1200	43.0000	43.0000	-2.494%	53	310	+256.721%
2026-06-23	44.1000	44.1000	44.1000	44.1000	+6.265%	1	285	+247.823%
2026-06-22	45.6500	45.6500	41.4600	41.5000	-15.410%	26	283	+269.614%
2026-06-18	49.1500	49.1500	49.0600	49.0600	+0.739%	2	215	+212.658%
2026-06-17	52.5500	52.6000	48.7000	48.7000	-23.089%	66	215	+214.969%
2026-06-15	62.8200	63.3200	62.8200	63.3200	+19.269%	2	215	+142.246%
2026-06-12	52.2500	53.1500	52.2400	53.0900	-2.943%	6	215	+188.924%
2026-06-11	58.0000	58.3500	54.3500	54.7000	-16.169%	83	216	+180.420%
2026-06-09	65.5000	66.2000	63.9000	65.2500	-16.346%	49	196	+135.080%
2026-06-05	80.3900	80.3900	78.0000	78.0000	-32.828%	2	177	+96.654%
2026-06-01	115.6600	116.2800	115.0000	116.1200	+17.234%	27	177	+32.096%
2026-05-29	99.3300	99.3300	99.0500	99.0500	+19.843%	2	179	+54.861%
2026-05-28	82.6500	82.6500	82.6500	82.6500	+14.236%	1	179	+85.590%
2026-05-27	72.3500	72.3500	72.3500	72.3500	-1.832%	1	179	+112.011%
2026-05-26	73.7000	73.7000	73.7000	73.7000	-5.694%	1	179	+108.128%
2026-05-20	76.2000	78.1500	76.2000	78.1500	+0.192%	3	179	+96.276%
2026-05-19	83.2100	83.8500	77.4100	78.0000	-3.561%	5	179	+96.654%
2026-05-18	80.8800	80.8800	80.8800	80.8800	-1.964%	1	179	+89.651%
2026-05-15	80.2500	82.5000	80.2500	82.5000	+14.029%	3	179	+85.927%
2026-05-11	72.4000	72.4500	72.1500	72.3500	-2.624%	66	180	+112.011%
2026-05-08	74.3000	74.3000	74.3000	74.3000	-10.482%	1	148	+106.447%
2026-05-07	83.0000	83.0000	83.0000	83.0000	+13.621%	1	148	+84.807%
2026-05-06	75.2100	75.2100	72.5400	73.0500	+3.735%	7	148	+109.979%
2026-05-05	70.4200	70.4200	70.4200	70.4200	-11.310%	2	147	+117.822%
2026-05-04	79.4000	79.4000	79.4000	79.4000	+7.603%	1	145	+93.186%
2026-05-01	74.2300	76.3200	73.6000	73.7900	+10.829%	7	150	+107.874%
2026-04-30	66.5800	66.5800	66.5800	66.5800	-23.734%	1	150	+130.384%
2026-04-28	89.0000	89.0000	87.3000	87.3000	+4.177%	8	149	+75.704%
2026-04-27	84.5200	84.5200	83.8000	83.8000	+0.964%	8	146	+83.043%
2026-04-24	83.0000	83.0000	83.0000	83.0000	+2.978%	1	139	+84.807%
2026-04-23	80.5700	80.6000	78.9000	80.6000	+1.193%	3	140	+90.310%
2026-04-20	81.1000	81.1000	79.3600	79.6500	-7.502%	5	142	+92.580%
2026-04-17	86.9600	86.9600	86.1100	86.1100	+5.656%	3	139	+78.133%
2026-04-16	81.5000	81.5000	81.5000	81.5000	+5.844%	1	136	+88.209%
2026-04-15	70.0000	78.0300	70.0000	77.0000	+22.866%	8	136	+99.208%
2026-04-14	62.7500	62.7500	61.0400	62.6700	+15.012%	36	133	+144.758%
2026-04-13	50.2900	54.4900	50.2900	54.4900	+15.323%	3	113	+181.501%
2026-04-10	46.4500	47.2500	46.4500	47.2500	+0.962%	2	110	+224.635%
2026-04-09	45.7000	47.0000	44.2000	46.8000	-1.681%	13	111	+227.756%
2026-04-08	51.4000	51.4000	47.6000	47.6000	+5.333%	6	105	+222.248%
2026-04-07	47.0000	47.0000	45.1900	45.1900	-0.943%	76	105	+239.434%
2026-04-02	45.6200	45.6200	45.6200	45.6200	-6.708%	10	129	+236.234%
2026-04-01	48.6000	48.9000	48.3600	48.9000	+3.208%	19	129	+213.681%
2026-03-31	44.7600	47.3800	44.5900	47.3800	+8.297%	4	130	+223.744%
2026-03-30	42.3400	43.7500	41.8500	43.7500	+4.167%	36	132	+250.606%
2026-03-27	42.4500	42.4500	41.2400	42.0000	-8.497%	100	142	+265.214%
2026-03-26	45.9000	45.9000	45.9000	45.9000	-3.834%	1	43	+234.183%
2026-03-25	50.1500	50.1500	47.7300	47.7300	-18.563%	10	42	+221.370%
2026-03-23	58.6100	58.6100	58.6100	58.6100	+2.108%	2	33	+161.713%
2026-03-20	57.7000	57.7000	57.3200	57.4000	-9.890%	6	34	+167.230%
2026-03-18	63.7000	63.7000	63.7000	63.7000	-7.815%	2	32	+140.801%
2026-03-17	69.1000	69.1000	69.1000	69.1000	-5.794%	1	30	+121.983%
2026-03-12	72.9000	73.3500	72.9000	73.3500	-5.294%	2	29	+109.121%
2026-03-05	77.4500	77.4500	77.4500	77.4500	+3.405%	5	28	+98.050%
2026-03-03	69.3000	76.0000	69.3000	74.9000	+5.493%	17	23	+104.793%
2026-03-02	71.0000	71.0000	71.0000	71.0000	-0.644%	1	11	+116.042%
2026-02-25	68.5500	71.4700	68.5500	71.4600	+15.538%	6	11	+114.652%
2026-02-23	61.8500	61.8500	61.8500	61.8500	-10.994%	7	11	+148.003%
2026-02-19	69.5000	69.5000	69.4500	69.4900	+1.003%	12	12	+120.737%
2026-02-17	68.8000	68.8000	68.8000	68.8000	-7.775%	2	5	+122.951%
2026-02-12	72.2000	74.6000	71.1500	74.6000	+7.184%	6	3	+105.617%
2026-02-05	69.6000	69.6000	69.6000	69.6000	-24.455%	1	2	+120.388%
2026-01-30	92.1300	92.1300	92.1300	92.1300	+2.962%	1	1	+66.493%
2026-01-29	89.4800	89.4800	89.4800	89.4800	0.000%	1	1	+71.424%