Dark

MSFT20261120C365
MSFT Nov 20 2026 365.00 Call (MSFT261120C00365000)
option OPRA

EOD

Sep 28, 2026

149.58-2.870%(-4.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	150.0000	150.0500	149.5800	149.5800	-2.870%	4	307	0.000%
2026-09-25	155.0000	155.0000	154.0000	154.0000	+0.345%	3	309	-2.870%
2026-08-28	153.4700	153.4700	153.4700	153.4700	+23.976%	1	307	-2.535%
2026-08-19	122.8000	125.2000	122.8000	123.7900	+2.526%	7	308	+20.834%
2026-08-17	124.5200	124.5200	120.7400	120.7400	-9.477%	3	309	+23.886%
2026-08-13	133.3800	133.3800	133.3800	133.3800	+0.098%	1	308	+12.146%
2026-08-12	133.2500	133.2500	133.2500	133.2500	-5.830%	3	309	+12.255%
2026-08-11	141.5000	141.5000	141.5000	141.5000	-2.989%	1	312	+5.710%
2026-08-10	145.8600	145.8600	145.8600	145.8600	+11.813%	1	313	+2.550%
2026-08-05	130.5000	130.5000	130.4500	130.4500	+4.712%	3	314	+14.665%
2026-08-04	124.5800	124.5800	124.5800	124.5800	+16.213%	1	315	+20.067%
2026-07-31	99.5500	107.2000	99.5500	107.2000	+6.139%	3	315	+39.534%
2026-07-30	82.6000	101.0000	82.6000	101.0000	+85.662%	48	316	+48.099%
2026-07-29	48.3000	54.4000	48.3000	54.4000	-1.627%	11	335	+174.963%
2026-07-28	52.4000	55.3000	50.0000	55.3000	+10.269%	72	331	+170.488%
2026-07-27	49.5000	51.1200	49.5000	50.1500	+11.742%	51	282	+198.265%
2026-07-24	44.3500	44.8800	44.3500	44.8800	+0.877%	24	315	+233.289%
2026-07-23	44.0900	44.5000	42.8000	44.4900	-12.249%	33	301	+236.210%
2026-07-22	51.8000	51.8000	50.7000	50.7000	-9.947%	20	294	+195.030%
2026-07-21	57.0000	57.0000	56.1500	56.3000	+1.168%	53	274	+165.684%
2026-07-20	52.2000	55.6500	52.2000	55.6500	+3.056%	10	237	+168.787%
2026-07-17	54.0000	54.0000	54.0000	54.0000	-7.692%	1	232	+177.000%
2026-07-16	54.8500	62.3000	54.2000	58.5000	+2.632%	53	232	+155.692%
2026-07-15	51.5000	57.0000	51.5000	57.0000	+20.253%	55	201	+162.421%
2026-07-14	46.3000	47.5000	46.3000	47.4000	-7.422%	14	225	+215.570%
2026-07-13	50.7500	51.2000	50.7500	51.2000	+4.682%	3	216	+192.148%
2026-07-10	49.4300	52.6500	46.3900	48.9100	+2.990%	40	214	+205.827%
2026-07-09	42.9500	47.4900	42.9500	47.4900	+1.583%	12	193	+214.972%
2026-07-08	46.4000	46.9700	46.2500	46.7500	-13.426%	14	193	+219.957%
2026-07-07	55.0000	55.0000	54.0000	54.0000	+9.489%	7	195	+177.000%
2026-07-06	48.7000	49.6000	47.0000	49.3200	-6.147%	54	195	+203.285%
2026-07-02	52.6000	52.6000	52.5500	52.5500	+7.684%	2	186	+184.643%
2026-07-01	46.0000	51.0000	43.6000	48.8000	+19.024%	63	186	+206.516%
2026-06-30	42.0000	42.0200	41.0000	41.0000	+2.705%	10	194	+264.829%
2026-06-29	45.0000	45.4000	39.3000	39.9200	-2.634%	24	190	+274.699%
2026-06-26	33.4000	41.3700	33.4000	41.0000	+27.329%	84	183	+264.829%
2026-06-25	33.1500	34.0000	29.9000	32.2000	-12.500%	96	173	+364.534%
2026-06-24	41.6500	41.6500	36.8000	36.8000	-14.913%	8	110	+306.467%
2026-06-23	43.2500	43.2500	43.2500	43.2500	+13.220%	10	109	+245.850%
2026-06-22	42.7300	42.7300	38.2000	38.2000	-17.405%	15	109	+291.571%
2026-06-18	43.3500	46.3000	43.3500	46.2500	+3.933%	10	100	+223.416%
2026-06-17	49.1000	49.1000	44.5000	44.5000	-18.870%	3	100	+236.135%
2026-06-16	55.0000	55.0000	54.8500	54.8500	-6.127%	2	100	+172.707%
2026-06-15	58.0000	59.1100	58.0000	58.4300	+11.084%	6	101	+155.999%
2026-06-12	52.6000	52.6000	52.1800	52.6000	+2.634%	28	100	+184.373%
2026-06-11	51.4500	51.4500	51.2500	51.2500	-13.648%	22	103	+191.863%
2026-06-10	59.4000	59.4000	59.3500	59.3500	-4.212%	2	97	+152.030%
2026-06-09	62.7000	62.8000	61.9500	61.9600	-9.229%	86	96	+141.414%
2026-06-08	69.1000	69.1000	68.2000	68.2600	-10.302%	6	70	+119.133%
2026-06-05	76.1000	76.1000	76.1000	76.1000	-6.049%	1	68	+96.557%
2026-06-03	85.2000	85.2000	81.0000	81.0000	-16.279%	2	68	+84.667%
2026-06-02	96.7500	96.7500	96.7500	96.7500	+0.781%	1	67	+54.605%
2026-05-29	96.0000	96.0000	96.0000	96.0000	+18.519%	2	66	+55.813%
2026-05-28	77.0000	81.0000	77.0000	81.0000	+17.391%	3	66	+84.667%
2026-05-27	68.5000	69.0000	68.5000	69.0000	-1.947%	2	69	+116.783%
2026-05-26	70.3700	70.3700	70.3700	70.3700	-5.670%	4	68	+112.562%
2026-05-21	74.2000	74.6000	74.2000	74.6000	-10.659%	2	68	+100.509%
2026-05-19	80.0000	83.5000	80.0000	83.5000	+5.629%	2	68	+79.138%
2026-05-15	79.0500	79.0500	79.0500	79.0500	+14.069%	4	67	+89.222%
2026-05-11	69.3000	69.3000	69.3000	69.3000	-1.980%	1	63	+115.844%
2026-05-08	71.2200	71.2200	70.7000	70.7000	-8.182%	3	62	+111.570%
2026-05-07	77.0000	77.0000	77.0000	77.0000	+9.375%	4	63	+94.260%
2026-05-06	70.4000	70.4000	70.4000	70.4000	+4.575%	1	63	+112.472%
2026-05-05	67.3200	67.3200	67.3200	67.3200	-5.250%	1	63	+122.193%
2026-05-04	72.3800	73.8000	71.0500	71.0500	+0.595%	3	62	+110.528%
2026-05-01	70.4200	70.6300	68.8900	70.6300	+15.408%	3	60	+111.780%
2026-04-30	61.1600	61.2000	61.1600	61.2000	-26.372%	2	60	+144.412%
2026-04-29	83.1200	83.1200	83.1200	83.1200	-2.212%	1	59	+79.957%
2026-04-28	85.0000	85.0000	85.0000	85.0000	+6.316%	1	59	+75.976%
2026-04-24	79.9500	79.9500	79.9500	79.9500	+6.373%	3	60	+87.092%
2026-04-23	79.6000	79.6000	74.6400	75.1600	-12.666%	6	63	+99.015%
2026-04-22	88.0000	88.0000	86.0600	86.0600	+4.862%	11	61	+73.809%
2026-04-21	82.0700	82.0700	82.0700	82.0700	+6.584%	1	73	+82.259%
2026-04-20	77.0000	77.0000	77.0000	77.0000	+31.108%	2	73	+94.260%
2026-04-14	59.5700	59.5700	58.7300	58.7300	+10.811%	2	75	+154.691%
2026-04-13	45.4500	53.0000	45.4500	53.0000	+19.666%	4	75	+182.226%
2026-04-10	44.3600	44.3600	44.2900	44.2900	+1.142%	10	75	+237.729%
2026-04-09	42.6000	44.2300	41.5900	43.7900	-2.363%	5	68	+241.585%
2026-04-08	51.6100	51.6100	44.8500	44.8500	+5.232%	12	64	+233.512%
2026-04-07	43.6000	43.6000	42.1000	42.6200	-2.605%	4	74	+250.962%
2026-04-02	43.7600	43.7600	43.7600	43.7600	-0.432%	1	71	+241.819%
2026-03-31	43.6000	43.9500	42.0000	43.9500	+11.832%	12	71	+240.341%
2026-03-30	41.4500	42.1000	39.2000	39.3000	+0.512%	5	67	+280.611%
2026-03-27	39.7300	39.7300	38.4400	39.1000	-11.418%	6	67	+282.558%
2026-03-26	44.1400	44.1400	44.1400	44.1400	-6.838%	4	68	+238.876%
2026-03-24	47.3800	47.3800	47.3800	47.3800	-10.688%	22	67	+215.703%
2026-03-23	55.2200	55.5000	53.0500	53.0500	-1.210%	28	45	+181.960%
2026-03-20	54.6100	54.6100	53.7000	53.7000	-11.313%	8	32	+178.547%
2026-03-18	61.0700	61.0700	60.5500	60.5500	-14.211%	3	26	+147.036%
2026-03-10	70.5800	70.5800	70.5800	70.5800	-3.645%	2	25	+111.930%
2026-03-09	73.2500	73.2500	73.2500	73.2500	-3.745%	8	27	+104.205%
2026-03-05	76.2500	76.2500	76.1000	76.1000	+6.211%	14	20	+96.557%
2026-03-03	71.6500	71.6500	71.6500	71.6500	+4.660%	1	13	+108.765%
2026-02-25	68.4600	68.4600	68.4600	68.4600	+15.001%	2	10	+118.493%
2026-02-24	59.5300	59.5300	59.5300	59.5300	+1.070%	1	10	+151.268%
2026-02-23	58.9000	58.9000	58.9000	58.9000	-10.690%	6	9	+153.956%
2026-02-19	66.0000	66.0000	65.9500	65.9500	+0.687%	6	9	+126.808%
2026-02-18	65.5000	65.5000	65.5000	65.5000	+1.158%	1	6	+128.366%
2026-02-17	64.7500	64.7500	64.7500	64.7500	-7.168%	1	7	+131.012%
2026-02-11	69.7500	69.7500	69.7500	69.7500	-0.937%	1	6	+114.452%
2026-02-05	69.5900	70.4100	69.5500	70.4100	-7.901%	3	5	+112.441%
2026-02-04	76.4500	76.4500	76.4500	76.4500	-15.767%	1	2	+95.657%
2026-01-30	90.7600	90.7600	90.7600	90.7600	-31.206%	1	1	+64.808%
2026-01-28	131.9300	131.9300	131.9300	131.9300	+19.730%	1	2	+13.378%
2026-01-20	110.1900	110.1900	110.1900	110.1900	0.000%	1	1	+35.747%