Dark

MSFT20261120C375
MSFT Nov 20 2026 375.00 Call (MSFT261120C00375000)
option OPRA

Inactive

Sep 11, 2026

124.25+3.975%(+4.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	125.0000	125.0000	124.2500	124.2500	+3.975%	2	843	0.000%
2026-09-10	119.5000	119.5000	119.5000	119.5000	-1.468%	1	843	+3.975%
2026-09-08	121.2800	121.2800	121.2800	121.2800	-6.751%	1	843	+2.449%
2026-09-04	130.0600	130.0600	130.0600	130.0600	-6.840%	2	844	-4.467%
2026-09-03	139.6100	139.6100	139.6100	139.6100	-2.961%	1	844	-11.002%
2026-08-28	146.6800	146.6800	143.8700	143.8700	+7.366%	2	844	-13.637%
2026-08-27	134.0000	134.0000	134.0000	134.0000	+7.286%	2	846	-7.276%
2026-08-26	124.9000	124.9000	124.9000	124.9000	+3.377%	10	848	-0.520%
2026-08-25	120.8200	120.8200	120.8200	120.8200	+6.449%	1	850	+2.839%
2026-08-20	113.5000	113.5000	113.5000	113.5000	-0.804%	10	851	+9.471%
2026-08-19	113.4500	115.2000	113.0500	114.4200	+2.463%	9	861	+8.591%
2026-08-18	111.6700	111.6700	111.6700	111.6700	-10.921%	2	863	+11.265%
2026-08-14	125.3600	125.3600	125.3600	125.3600	+0.950%	1	861	-0.885%
2026-08-12	130.0000	130.0000	123.7600	124.1800	-9.092%	6	862	+0.056%
2026-08-10	137.1000	137.1000	136.4000	136.6000	+1.478%	14	862	-9.041%
2026-08-07	134.6100	134.6100	134.6100	134.6100	+3.110%	1	876	-7.696%
2026-08-06	127.4500	130.5500	127.4500	130.5500	+6.346%	6	877	-4.826%
2026-08-05	126.0000	126.0000	120.9400	122.7600	-4.837%	14	883	+1.214%
2026-08-04	128.7200	129.0000	128.7200	129.0000	+6.007%	7	891	-3.682%
2026-08-03	121.6900	121.6900	121.6900	121.6900	+25.312%	5	897	+2.104%
2026-07-31	95.2000	97.1100	90.8500	97.1100	+6.539%	13	902	+27.948%
2026-07-30	75.0000	93.5500	74.5600	91.1500	+107.820%	106	903	+36.314%
2026-07-29	42.7900	49.6300	42.5500	43.8600	-0.318%	11	952	+183.288%
2026-07-28	47.4700	49.8300	44.0000	44.0000	+2.804%	20	959	+182.386%
2026-07-27	43.7000	45.0000	42.8000	42.8000	+7.809%	38	963	+190.304%
2026-07-24	41.6000	41.6000	38.8000	39.7000	+1.795%	26	937	+212.972%
2026-07-23	40.9800	40.9800	37.4000	39.0000	-12.536%	47	917	+218.590%
2026-07-22	44.2000	44.5900	44.2000	44.5900	-14.332%	2	880	+178.650%
2026-07-20	49.1700	52.0500	49.1700	52.0500	+12.177%	4	880	+138.713%
2026-07-17	51.0000	51.0300	46.4000	46.4000	-11.026%	79	880	+167.780%
2026-07-16	48.9400	54.0000	48.9400	52.1500	+5.460%	75	809	+138.255%
2026-07-15	50.0000	51.0000	48.9000	49.4500	+15.998%	20	809	+151.264%
2026-07-14	42.6300	42.6300	42.6300	42.6300	-9.682%	2	797	+191.461%
2026-07-13	45.8500	47.8000	45.0500	47.2000	+11.190%	5	797	+163.242%
2026-07-10	44.1000	44.1000	40.7500	42.4500	+10.691%	18	798	+192.697%
2026-07-09	37.6500	38.3500	37.6500	38.3500	-8.473%	6	809	+223.990%
2026-07-08	42.6000	42.6000	41.5500	41.9000	-10.278%	44	808	+196.539%
2026-07-07	46.8000	50.0000	46.5000	46.7000	+5.299%	16	788	+166.060%
2026-07-06	43.5000	44.5900	43.2800	44.3500	-7.295%	55	794	+180.158%
2026-07-02	44.0000	47.8400	44.0000	47.8400	+10.613%	51	771	+159.720%
2026-07-01	40.1200	46.0000	39.8100	43.2500	+14.721%	125	771	+187.283%
2026-06-30	37.0000	37.7000	35.0000	37.7000	+7.868%	96	752	+229.576%
2026-06-29	39.2000	41.3200	34.5600	34.9500	-9.055%	56	702	+255.508%
2026-06-26	29.9100	38.7500	29.9100	38.4300	+32.517%	199	676	+223.315%
2026-06-25	30.8500	30.8500	26.2500	29.0000	-14.125%	187	648	+328.448%
2026-06-24	38.4000	40.3000	33.7700	33.7700	-9.220%	87	534	+267.930%
2026-06-23	35.9000	38.7000	35.4500	37.2000	+7.236%	236	502	+234.005%
2026-06-22	38.5500	40.8000	33.9900	34.6900	-14.346%	59	372	+258.172%
2026-06-18	37.5000	41.0000	37.3600	40.5000	+1.555%	69	299	+206.790%
2026-06-17	44.0000	44.0000	39.3500	39.8800	-24.255%	27	299	+211.560%
2026-06-15	53.9500	53.9500	52.6300	52.6500	+14.956%	12	299	+135.992%
2026-06-12	44.1500	46.9500	44.1500	45.8000	+0.219%	22	288	+171.288%
2026-06-11	48.3000	48.3000	45.7000	45.7000	-17.687%	61	287	+171.882%
2026-06-10	55.5200	55.5200	55.5200	55.5200	-0.144%	1	278	+123.793%
2026-06-09	55.6500	55.7200	55.6000	55.6000	-23.162%	10	278	+123.471%
2026-06-05	74.0000	74.0000	72.3600	72.3600	-3.210%	2	277	+71.711%
2026-06-04	75.5000	75.5000	73.5000	74.7600	-14.246%	4	276	+66.199%
2026-05-29	85.0000	87.1800	85.0000	87.1800	+34.641%	3	276	+42.521%
2026-05-28	64.7500	64.7500	64.7500	64.7500	+3.966%	2	276	+91.892%
2026-05-27	62.2800	62.2800	62.2800	62.2800	-8.412%	2	276	+99.502%
2026-05-26	68.0000	68.0000	68.0000	68.0000	+4.023%	1	276	+82.721%
2026-05-20	65.3700	65.3700	65.3700	65.3700	-11.483%	1	276	+90.072%
2026-05-19	73.8500	73.8500	73.8500	73.8500	+5.500%	1	276	+68.246%
2026-05-18	66.9700	70.0000	66.9700	70.0000	-6.405%	23	276	+77.500%
2026-05-15	65.6200	74.7900	64.3500	74.7900	+24.650%	13	276	+66.132%
2026-05-12	60.0000	60.0000	60.0000	60.0000	+0.033%	1	281	+107.083%
2026-05-11	59.9800	59.9800	59.9800	59.9800	-5.987%	1	281	+107.152%
2026-05-08	63.8000	63.8000	63.8000	63.8000	-9.708%	5	281	+94.749%
2026-05-07	69.7500	70.7200	69.7500	70.6600	+13.183%	12	281	+75.842%
2026-05-06	57.0300	62.7500	57.0300	62.4300	+0.289%	43	277	+99.023%
2026-05-05	62.2500	62.2500	62.2500	62.2500	-4.098%	6	282	+99.598%
2026-05-01	64.9100	64.9100	64.9100	64.9100	+15.911%	1	276	+91.419%
2026-04-30	57.5000	58.8200	56.0000	56.0000	-25.013%	20	276	+121.875%
2026-04-29	74.6800	74.6800	74.6800	74.6800	-1.555%	10	272	+66.377%
2026-04-28	75.8600	75.8600	75.8600	75.8600	+1.621%	1	277	+63.789%
2026-04-27	74.6500	74.6500	74.6500	74.6500	+2.443%	1	277	+66.443%
2026-04-24	72.0000	72.8700	72.0000	72.8700	+7.256%	2	277	+70.509%
2026-04-23	71.7400	71.7400	67.2500	67.9400	-2.245%	6	277	+82.882%
2026-04-20	69.5000	69.5000	69.5000	69.5000	-5.506%	1	279	+78.777%
2026-04-17	76.4000	76.4000	73.5500	73.5500	+2.380%	2	279	+68.933%
2026-04-16	70.0000	72.3500	67.0000	71.8400	+5.569%	7	279	+72.954%
2026-04-15	57.4000	68.0500	57.4000	68.0500	+28.615%	130	279	+82.586%
2026-04-14	52.0000	54.2000	51.8100	52.9100	+13.346%	13	163	+134.833%
2026-04-13	39.7000	46.6800	39.3500	46.6800	+19.662%	53	162	+166.174%
2026-04-10	41.5500	41.5500	38.5000	39.0100	-0.358%	31	147	+218.508%
2026-04-09	40.1000	40.1000	37.9500	39.1500	-3.333%	8	132	+217.369%
2026-04-08	44.0000	44.0000	39.6000	40.5000	+4.247%	13	128	+206.790%
2026-04-07	37.4300	39.0500	37.4300	38.8500	-2.558%	63	124	+219.820%
2026-04-06	41.3300	41.3300	39.4700	39.8700	-0.821%	48	138	+211.638%
2026-04-02	37.3000	40.2000	37.3000	40.2000	+2.945%	6	91	+209.080%
2026-04-01	40.0800	40.8500	39.0500	39.0500	-3.936%	9	91	+218.182%
2026-03-31	38.7000	40.6500	38.4000	40.6500	+16.143%	18	87	+205.658%
2026-03-30	35.0000	37.4000	35.0000	35.0000	+2.941%	27	91	+255.000%
2026-03-27	35.1800	35.2000	34.0000	34.0000	-10.761%	13	66	+265.441%
2026-03-26	41.2500	41.7700	38.1000	38.1000	-5.318%	13	73	+226.115%
2026-03-25	41.7000	41.7000	39.7900	40.2400	-3.269%	10	72	+208.772%
2026-03-24	45.0000	45.0000	41.4500	41.6000	-12.605%	24	69	+198.678%
2026-03-23	49.0000	49.0000	47.5000	47.6000	-1.142%	21	50	+161.029%
2026-03-20	48.9500	48.9500	48.1500	48.1500	-6.232%	6	40	+158.048%
2026-03-19	52.3300	52.3300	51.3500	51.3500	-25.580%	30	37	+141.967%
2026-03-05	70.4500	70.5600	69.0000	69.0000	+11.290%	9	14	+80.072%
2026-03-03	60.7000	62.0000	60.7000	62.0000	+17.647%	4	11	+100.403%
2026-02-23	52.7000	52.7000	52.7000	52.7000	-14.085%	10	11	+135.769%
2026-02-18	61.3400	61.3400	61.3400	61.3400	-12.993%	1	6	+102.560%
2026-02-09	67.1500	70.6500	66.5000	70.5000	+15.498%	5	5	+76.241%
2026-02-06	61.0400	61.0400	61.0400	61.0400	-1.246%	1	3	+103.555%
2026-02-05	61.8100	61.8100	61.8100	61.8100	-25.269%	2	2	+101.019%
2026-01-30	82.7100	82.7100	82.7100	82.7100	0.000%	2	2	+50.224%