Dark

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

EOD

Sep 25, 2026

150.00+13.809%(+18.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	150.0000	150.0000	150.0000	150.0000	+13.809%	20	924	0.000%
2026-09-17	129.5900	131.8000	129.5900	131.8000	-7.935%	7	924	+13.809%
2026-09-14	141.0000	143.1600	141.0000	143.1600	+10.420%	51	925	+4.778%
2026-09-11	129.5000	130.1500	129.0700	129.6500	+2.006%	177	925	+15.696%
2026-09-10	127.1000	127.1000	127.1000	127.1000	-5.502%	20	904	+18.017%
2026-09-04	134.5000	134.5000	134.5000	134.5000	-6.662%	1	905	+11.524%
2026-09-03	144.1000	144.1000	144.1000	144.1000	+10.718%	25	905	+4.094%
2026-09-02	130.1500	130.1500	130.1500	130.1500	-9.555%	25	930	+15.252%
2026-08-31	143.9000	143.9000	143.9000	143.9000	+11.034%	50	955	+4.239%
2026-08-26	129.6000	129.6000	129.6000	129.6000	+2.637%	1	1,005	+15.741%
2026-08-25	126.2700	126.2700	126.2700	126.2700	+6.692%	1	1,004	+18.793%
2026-08-20	118.3500	118.3500	118.3500	118.3500	-1.629%	11	1,005	+26.743%
2026-08-19	120.3500	120.4000	120.3100	120.3100	+2.654%	6	1,016	+24.678%
2026-08-18	117.2000	117.2000	117.2000	117.2000	+0.171%	1	1,019	+27.986%
2026-08-17	125.0000	125.0000	115.0600	117.0000	-10.496%	13	1,019	+28.205%
2026-08-12	130.7200	130.7200	130.7200	130.7200	-6.354%	1	1,022	+14.749%
2026-08-07	138.2400	139.5900	138.2300	139.5900	+5.240%	6	1,022	+7.458%
2026-08-06	135.0000	135.0000	132.6400	132.6400	+3.262%	6	1,028	+13.088%
2026-08-05	126.1500	128.4500	126.1500	128.4500	-0.132%	6	1,034	+16.777%
2026-08-04	125.0000	128.6200	125.0000	128.6200	+1.676%	22	1,038	+16.623%
2026-08-03	115.8500	127.4700	115.8500	126.5000	+24.753%	14	1,038	+18.577%
2026-07-31	90.6400	101.4000	90.6400	101.4000	+5.056%	17	1,042	+47.929%
2026-07-30	76.3000	96.9000	76.3000	96.5200	+92.194%	181	1,057	+55.408%
2026-07-29	46.4000	50.5000	46.4000	50.2200	+6.016%	27	1,161	+198.686%
2026-07-28	48.5000	52.0500	47.3300	47.3700	+4.224%	79	1,160	+216.656%
2026-07-27	47.0000	48.0000	45.3300	45.4500	+8.862%	53	1,144	+230.033%
2026-07-24	41.9100	42.3100	40.6500	41.7500	+3.598%	33	1,145	+259.281%
2026-07-23	42.6500	42.6500	40.3000	40.3000	-13.797%	89	1,121	+272.208%
2026-07-22	47.4900	47.4900	46.2000	46.7500	-12.600%	15	1,095	+220.856%
2026-07-21	53.3000	54.9200	53.0000	53.4900	-2.568%	14	1,088	+180.426%
2026-07-20	49.3300	55.9000	48.5000	54.9000	+7.965%	76	1,080	+173.224%
2026-07-17	51.0000	51.0500	50.5000	50.8500	-7.123%	15	1,054	+194.985%
2026-07-16	54.0000	58.3900	50.0000	54.7500	+4.286%	38	1,042	+173.973%
2026-07-15	48.5000	53.5000	48.5000	52.5000	+14.130%	29	1,054	+185.714%
2026-07-14	42.8400	46.3200	42.8400	46.0000	-8.730%	9	1,070	+226.087%
2026-07-13	49.0000	50.4000	45.5500	50.4000	+10.284%	29	1,070	+197.619%
2026-07-10	46.7000	46.7000	43.9000	45.7000	+1.218%	38	1,069	+228.228%
2026-07-09	38.8800	45.1500	38.8800	45.1500	+1.461%	94	1,035	+232.226%
2026-07-08	44.0000	44.5000	44.0000	44.5000	-13.188%	35	1,002	+237.079%
2026-07-07	51.1000	52.2000	50.9100	51.2600	+9.507%	7	995	+192.626%
2026-07-06	44.3400	47.4000	44.3400	46.8100	-5.530%	14	997	+220.444%
2026-07-02	49.9000	50.0600	48.0000	49.5500	+7.321%	21	994	+202.725%
2026-07-01	43.5000	49.0000	43.5000	46.1700	+15.137%	65	994	+224.886%
2026-06-30	38.3000	40.3000	37.0000	40.1000	+6.962%	34	992	+274.065%
2026-06-29	43.6000	43.6000	36.9000	37.4900	-7.432%	130	966	+300.107%
2026-06-26	31.6000	41.3600	31.6000	40.5000	+37.755%	382	954	+270.370%
2026-06-25	32.9000	32.9000	27.6900	29.4000	-14.161%	111	767	+410.204%
2026-06-24	38.7100	39.9500	34.2500	34.2500	-15.118%	106	704	+337.956%
2026-06-23	38.7500	40.3500	37.9400	40.3500	+12.427%	19	626	+271.747%
2026-06-22	38.0000	38.1500	35.8900	35.8900	-16.979%	43	627	+317.944%
2026-06-18	41.6000	43.7100	39.9000	43.2300	+2.831%	28	577	+246.981%
2026-06-17	45.0000	45.9000	42.0000	42.0400	-17.762%	5	577	+256.803%
2026-06-16	52.5000	52.5000	51.1200	51.1200	-10.379%	10	577	+193.427%
2026-06-15	54.0000	57.0400	54.0000	57.0400	+14.769%	36	587	+162.973%
2026-06-12	47.5000	49.9400	47.5000	49.7000	+1.016%	73	564	+201.811%
2026-06-11	52.2500	52.2500	49.0000	49.2000	-18.245%	21	568	+204.878%
2026-06-10	60.2000	60.3000	60.1800	60.1800	+2.347%	20	561	+149.252%
2026-06-09	61.9500	61.9500	58.7000	58.8000	-9.259%	92	557	+155.102%
2026-06-08	65.6200	65.6200	64.8000	64.8000	-8.874%	5	517	+131.481%
2026-06-05	77.2000	77.2000	71.1100	71.1100	-9.690%	5	518	+110.941%
2026-06-04	81.8000	81.8000	78.2100	78.7400	+0.395%	8	517	+90.500%
2026-06-03	85.0000	85.0000	74.7500	78.4300	-12.271%	11	511	+91.253%
2026-06-02	89.4000	89.4000	89.4000	89.4000	-17.944%	6	516	+67.785%
2026-06-01	105.6000	108.9500	105.6000	108.9500	+12.902%	7	522	+37.678%
2026-05-29	89.0700	96.5000	89.0000	96.5000	+25.979%	6	521	+55.440%
2026-05-28	76.6000	76.6000	76.6000	76.6000	+17.846%	1	524	+95.822%
2026-05-27	66.5000	66.5000	65.0000	65.0000	-4.031%	3	525	+130.769%
2026-05-26	68.4000	68.4000	67.7300	67.7300	-5.931%	12	523	+121.468%
2026-05-22	72.0000	72.0000	72.0000	72.0000	-4.000%	6	523	+108.333%
2026-05-21	75.0000	75.0000	75.0000	75.0000	+7.960%	3	529	+100.000%
2026-05-20	66.5000	69.4700	65.0000	69.4700	-6.058%	8	529	+115.921%
2026-05-15	68.0000	78.5000	68.0000	73.9500	+15.367%	12	530	+102.840%
2026-05-14	64.1000	64.1000	64.1000	64.1000	+9.014%	1	524	+134.009%
2026-05-13	59.4100	59.4100	58.8000	58.8000	-8.696%	5	519	+155.102%
2026-05-11	64.2000	64.4000	63.5000	64.4000	-6.558%	6	519	+132.919%
2026-05-08	68.9200	68.9200	68.9200	68.9200	-6.384%	1	518	+117.644%
2026-05-07	73.4000	75.0000	73.4000	73.6200	+11.664%	16	517	+103.749%
2026-05-06	60.2400	66.4300	60.2400	65.9300	+0.472%	44	519	+127.514%
2026-05-05	63.4300	65.6200	63.4300	65.6200	-1.545%	12	518	+128.589%
2026-05-04	71.9000	71.9000	66.6500	66.6500	+13.834%	4	518	+125.056%
2026-04-30	64.3300	64.3300	57.0900	58.5500	-25.109%	6	514	+156.191%
2026-04-29	78.1800	78.1800	78.1800	78.1800	-2.397%	2	512	+91.865%
2026-04-28	80.0000	81.1500	79.5000	80.1000	+0.578%	10	512	+87.266%
2026-04-27	77.5000	79.6400	77.5000	79.6400	+6.528%	3	511	+88.348%
2026-04-24	74.7600	74.7600	74.7600	74.7600	+6.800%	1	513	+100.642%
2026-04-23	76.5000	76.5000	70.0000	70.0000	-15.049%	119	513	+114.286%
2026-04-22	80.5000	84.3000	80.5000	82.4000	+5.102%	16	431	+82.039%
2026-04-21	78.4000	78.4000	78.4000	78.4000	+1.423%	1	435	+91.327%
2026-04-17	79.8700	79.8700	77.3000	77.3000	+10.271%	6	435	+94.049%
2026-04-15	60.0000	70.9700	60.0000	70.1000	+25.627%	9	434	+113.980%
2026-04-14	55.8000	56.5000	54.8900	55.8000	+14.980%	39	434	+168.817%
2026-04-13	42.0000	48.5500	42.0000	48.5300	+16.940%	18	403	+209.087%
2026-04-10	42.0000	43.2500	41.0100	41.5000	-2.810%	43	400	+261.446%
2026-04-09	40.0000	42.7000	39.0000	42.7000	+1.305%	67	391	+251.288%
2026-04-08	48.8600	48.8600	42.1500	42.1500	-0.824%	25	367	+255.872%
2026-04-07	41.7400	42.5000	40.9000	42.5000	+1.022%	75	360	+252.941%
2026-04-06	42.7800	42.7800	42.0700	42.0700	-3.509%	25	340	+256.549%
2026-04-02	42.0000	44.5000	41.9000	43.6000	+5.365%	21	310	+244.037%
2026-04-01	43.3000	43.5500	41.2600	41.3800	-4.146%	24	310	+262.494%
2026-03-31	40.9000	43.1700	39.3000	43.1700	+17.951%	85	309	+247.464%
2026-03-30	38.8200	38.8200	36.6000	36.6000	+1.105%	7	273	+309.836%
2026-03-27	38.0000	38.0000	36.2000	36.2000	-11.035%	157	272	+314.365%
2026-03-26	43.2000	44.0400	40.4200	40.6900	-5.328%	83	126	+268.641%
2026-03-25	42.6200	43.3500	42.5000	42.9800	-3.416%	100	111	+249.000%
2026-03-24	44.8700	44.8700	44.3300	44.5000	-13.390%	27	54	+237.079%
2026-03-20	51.9700	51.9700	51.3800	51.3800	-8.315%	2	53	+191.942%
2026-03-19	56.0400	56.0400	56.0400	56.0400	-19.076%	1	53	+167.666%
2026-03-09	71.1300	71.8200	69.2500	69.2500	-4.641%	4	52	+116.606%
2026-03-06	72.6200	72.6200	72.6200	72.6200	-1.130%	1	50	+106.555%
2026-03-05	73.5000	73.5500	73.3500	73.4500	+1.872%	18	50	+104.221%
2026-03-04	72.1000	72.1000	71.9500	72.1000	+5.332%	13	46	+108.044%
2026-03-03	68.7000	68.7000	68.4500	68.4500	+6.953%	2	41	+119.138%
2026-02-25	64.0000	64.0000	64.0000	64.0000	+15.921%	1	39	+134.375%
2026-02-24	55.7500	55.7500	54.8000	55.2100	-11.819%	4	39	+171.690%
2026-02-20	62.6100	62.6100	62.6100	62.6100	+0.016%	1	35	+139.578%
2026-02-18	62.6000	62.6000	62.6000	62.6000	-4.354%	1	34	+139.617%
2026-02-12	63.6000	68.5800	63.6000	65.4500	-7.071%	4	34	+129.183%
2026-02-09	70.4300	70.4300	70.4300	70.4300	+9.516%	1	31	+112.977%
2026-02-06	64.3100	64.3100	64.3100	64.3100	+4.654%	1	30	+133.245%
2026-02-05	68.1300	68.1300	61.4500	61.4500	-24.416%	28	29	+144.101%
2026-02-02	81.3000	81.3000	81.3000	81.3000	-36.335%	1	3	+84.502%
2026-01-28	127.7000	127.7000	127.7000	127.7000	+5.958%	1	2	+17.463%
2026-01-26	120.5200	120.5200	120.5200	120.5200	+6.279%	1	1	+24.461%
2026-01-16	113.4000	113.4000	113.4000	113.4000	0.000%	1	0	+32.275%