Dark

MSFT20261120C370
MSFT Nov 20 2026 370.00 Call (MSFT261120C00370000)
option OPRA

EOD

Aug 3, 2026

126.50+24.753%(+25.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	115.8500	127.4700	115.8500	126.5000	+24.753%	14	1,038	0.000%
2026-07-31	90.6400	101.4000	90.6400	101.4000	+5.056%	17	1,042	+24.753%
2026-07-30	76.3000	96.9000	76.3000	96.5200	+92.194%	181	1,057	+31.061%
2026-07-29	46.4000	50.5000	46.4000	50.2200	+6.016%	27	1,161	+151.892%
2026-07-28	48.5000	52.0500	47.3300	47.3700	+4.224%	79	1,160	+167.047%
2026-07-27	47.0000	48.0000	45.3300	45.4500	+8.862%	53	1,144	+178.328%
2026-07-24	41.9100	42.3100	40.6500	41.7500	+3.598%	33	1,145	+202.994%
2026-07-23	42.6500	42.6500	40.3000	40.3000	-13.797%	89	1,121	+213.896%
2026-07-22	47.4900	47.4900	46.2000	46.7500	-12.600%	15	1,095	+170.588%
2026-07-21	53.3000	54.9200	53.0000	53.4900	-2.568%	14	1,088	+136.493%
2026-07-20	49.3300	55.9000	48.5000	54.9000	+7.965%	76	1,080	+130.419%
2026-07-17	51.0000	51.0500	50.5000	50.8500	-7.123%	15	1,054	+148.771%
2026-07-16	54.0000	58.3900	50.0000	54.7500	+4.286%	38	1,042	+131.050%
2026-07-15	48.5000	53.5000	48.5000	52.5000	+14.130%	29	1,054	+140.952%
2026-07-14	42.8400	46.3200	42.8400	46.0000	-8.730%	9	1,070	+175.000%
2026-07-13	49.0000	50.4000	45.5500	50.4000	+10.284%	29	1,070	+150.992%
2026-07-10	46.7000	46.7000	43.9000	45.7000	+1.218%	38	1,069	+176.805%
2026-07-09	38.8800	45.1500	38.8800	45.1500	+1.461%	94	1,035	+180.177%
2026-07-08	44.0000	44.5000	44.0000	44.5000	-13.188%	35	1,002	+184.270%
2026-07-07	51.1000	52.2000	50.9100	51.2600	+9.507%	7	995	+146.781%
2026-07-06	44.3400	47.4000	44.3400	46.8100	-5.530%	14	997	+170.241%
2026-07-02	49.9000	50.0600	48.0000	49.5500	+7.321%	21	994	+155.298%
2026-07-01	43.5000	49.0000	43.5000	46.1700	+15.137%	65	994	+173.987%
2026-06-30	38.3000	40.3000	37.0000	40.1000	+6.962%	34	992	+215.461%
2026-06-29	43.6000	43.6000	36.9000	37.4900	-7.432%	130	966	+237.423%
2026-06-26	31.6000	41.3600	31.6000	40.5000	+37.755%	382	954	+212.346%
2026-06-25	32.9000	32.9000	27.6900	29.4000	-14.161%	111	767	+330.272%
2026-06-24	38.7100	39.9500	34.2500	34.2500	-15.118%	106	704	+269.343%
2026-06-23	38.7500	40.3500	37.9400	40.3500	+12.427%	19	626	+213.507%
2026-06-22	38.0000	38.1500	35.8900	35.8900	-16.979%	43	627	+252.466%
2026-06-18	41.6000	43.7100	39.9000	43.2300	+2.831%	28	577	+192.621%
2026-06-17	45.0000	45.9000	42.0000	42.0400	-17.762%	5	577	+200.904%
2026-06-16	52.5000	52.5000	51.1200	51.1200	-10.379%	10	577	+147.457%
2026-06-15	54.0000	57.0400	54.0000	57.0400	+14.769%	36	587	+121.774%
2026-06-12	47.5000	49.9400	47.5000	49.7000	+1.016%	73	564	+154.527%
2026-06-11	52.2500	52.2500	49.0000	49.2000	-18.245%	21	568	+157.114%
2026-06-10	60.2000	60.3000	60.1800	60.1800	+2.347%	20	561	+110.203%
2026-06-09	61.9500	61.9500	58.7000	58.8000	-9.259%	92	557	+115.136%
2026-06-08	65.6200	65.6200	64.8000	64.8000	-8.874%	5	517	+95.216%
2026-06-05	77.2000	77.2000	71.1100	71.1100	-9.690%	5	518	+77.893%
2026-06-04	81.8000	81.8000	78.2100	78.7400	+0.395%	8	517	+60.655%
2026-06-03	85.0000	85.0000	74.7500	78.4300	-12.271%	11	511	+61.290%
2026-06-02	89.4000	89.4000	89.4000	89.4000	-17.944%	6	516	+41.499%
2026-06-01	105.6000	108.9500	105.6000	108.9500	+12.902%	7	522	+16.108%
2026-05-29	89.0700	96.5000	89.0000	96.5000	+25.979%	6	521	+31.088%
2026-05-28	76.6000	76.6000	76.6000	76.6000	+17.846%	1	524	+65.144%
2026-05-27	66.5000	66.5000	65.0000	65.0000	-4.031%	3	525	+94.615%
2026-05-26	68.4000	68.4000	67.7300	67.7300	-5.931%	12	523	+86.771%
2026-05-22	72.0000	72.0000	72.0000	72.0000	-4.000%	6	523	+75.694%
2026-05-21	75.0000	75.0000	75.0000	75.0000	+7.960%	3	529	+68.667%
2026-05-20	66.5000	69.4700	65.0000	69.4700	-6.058%	8	529	+82.093%
2026-05-15	68.0000	78.5000	68.0000	73.9500	+15.367%	12	530	+71.062%
2026-05-14	64.1000	64.1000	64.1000	64.1000	+9.014%	1	524	+97.348%
2026-05-13	59.4100	59.4100	58.8000	58.8000	-8.696%	5	519	+115.136%
2026-05-11	64.2000	64.4000	63.5000	64.4000	-6.558%	6	519	+96.429%
2026-05-08	68.9200	68.9200	68.9200	68.9200	-6.384%	1	518	+83.546%
2026-05-07	73.4000	75.0000	73.4000	73.6200	+11.664%	16	517	+71.828%
2026-05-06	60.2400	66.4300	60.2400	65.9300	+0.472%	44	519	+91.870%
2026-05-05	63.4300	65.6200	63.4300	65.6200	-1.545%	12	518	+92.777%
2026-05-04	71.9000	71.9000	66.6500	66.6500	+13.834%	4	518	+89.797%
2026-04-30	64.3300	64.3300	57.0900	58.5500	-25.109%	6	514	+116.055%
2026-04-29	78.1800	78.1800	78.1800	78.1800	-2.397%	2	512	+61.806%
2026-04-28	80.0000	81.1500	79.5000	80.1000	+0.578%	10	512	+57.928%
2026-04-27	77.5000	79.6400	77.5000	79.6400	+6.528%	3	511	+58.840%
2026-04-24	74.7600	74.7600	74.7600	74.7600	+6.800%	1	513	+69.208%
2026-04-23	76.5000	76.5000	70.0000	70.0000	-15.049%	119	513	+80.714%
2026-04-22	80.5000	84.3000	80.5000	82.4000	+5.102%	16	431	+53.519%
2026-04-21	78.4000	78.4000	78.4000	78.4000	+1.423%	1	435	+61.352%
2026-04-17	79.8700	79.8700	77.3000	77.3000	+10.271%	6	435	+63.648%
2026-04-15	60.0000	70.9700	60.0000	70.1000	+25.627%	9	434	+80.456%
2026-04-14	55.8000	56.5000	54.8900	55.8000	+14.980%	39	434	+126.703%
2026-04-13	42.0000	48.5500	42.0000	48.5300	+16.940%	18	403	+160.664%
2026-04-10	42.0000	43.2500	41.0100	41.5000	-2.810%	43	400	+204.819%
2026-04-09	40.0000	42.7000	39.0000	42.7000	+1.305%	67	391	+196.253%
2026-04-08	48.8600	48.8600	42.1500	42.1500	-0.824%	25	367	+200.119%
2026-04-07	41.7400	42.5000	40.9000	42.5000	+1.022%	75	360	+197.647%
2026-04-06	42.7800	42.7800	42.0700	42.0700	-3.509%	25	340	+200.689%
2026-04-02	42.0000	44.5000	41.9000	43.6000	+5.365%	21	310	+190.138%
2026-04-01	43.3000	43.5500	41.2600	41.3800	-4.146%	24	310	+205.703%
2026-03-31	40.9000	43.1700	39.3000	43.1700	+17.951%	85	309	+193.028%
2026-03-30	38.8200	38.8200	36.6000	36.6000	+1.105%	7	273	+245.628%
2026-03-27	38.0000	38.0000	36.2000	36.2000	-11.035%	157	272	+249.448%
2026-03-26	43.2000	44.0400	40.4200	40.6900	-5.328%	83	126	+210.887%
2026-03-25	42.6200	43.3500	42.5000	42.9800	-3.416%	100	111	+194.323%
2026-03-24	44.8700	44.8700	44.3300	44.5000	-13.390%	27	54	+184.270%
2026-03-20	51.9700	51.9700	51.3800	51.3800	-8.315%	2	53	+146.205%
2026-03-19	56.0400	56.0400	56.0400	56.0400	-19.076%	1	53	+125.732%
2026-03-09	71.1300	71.8200	69.2500	69.2500	-4.641%	4	52	+82.671%
2026-03-06	72.6200	72.6200	72.6200	72.6200	-1.130%	1	50	+74.194%
2026-03-05	73.5000	73.5500	73.3500	73.4500	+1.872%	18	50	+72.226%
2026-03-04	72.1000	72.1000	71.9500	72.1000	+5.332%	13	46	+75.451%
2026-03-03	68.7000	68.7000	68.4500	68.4500	+6.953%	2	41	+84.806%
2026-02-25	64.0000	64.0000	64.0000	64.0000	+15.921%	1	39	+97.656%
2026-02-24	55.7500	55.7500	54.8000	55.2100	-11.819%	4	39	+129.125%
2026-02-20	62.6100	62.6100	62.6100	62.6100	+0.016%	1	35	+102.044%
2026-02-18	62.6000	62.6000	62.6000	62.6000	-4.354%	1	34	+102.077%
2026-02-12	63.6000	68.5800	63.6000	65.4500	-7.071%	4	34	+93.277%
2026-02-09	70.4300	70.4300	70.4300	70.4300	+9.516%	1	31	+79.611%
2026-02-06	64.3100	64.3100	64.3100	64.3100	+4.654%	1	30	+96.703%
2026-02-05	68.1300	68.1300	61.4500	61.4500	-24.416%	28	29	+105.858%
2026-02-02	81.3000	81.3000	81.3000	81.3000	-36.335%	1	3	+55.597%
2026-01-28	127.7000	127.7000	127.7000	127.7000	+5.958%	1	2	-0.940%
2026-01-26	120.5200	120.5200	120.5200	120.5200	+6.279%	1	1	+4.962%
2026-01-16	113.4000	113.4000	113.4000	113.4000	0.000%	1	0	+11.552%