Dark

MSFT20261120C380
MSFT Nov 20 2026 380.00 Call (MSFT261120C00380000)
option OPRA

EOD

Sep 29, 2026

131.85-2.312%(-3.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	132.0300	132.0300	131.8500	131.8500	-2.312%	2	669	0.000%
2026-09-28	135.3800	135.4000	134.9700	134.9700	-3.122%	4	669	-2.312%
2026-09-25	139.3200	139.3200	139.3200	139.3200	+13.268%	1	671	-5.362%
2026-09-23	123.0000	123.0000	123.0000	123.0000	+5.852%	1	671	+7.195%
2026-09-21	116.2000	116.2000	116.2000	116.2000	-11.108%	3	671	+13.468%
2026-09-14	130.7200	130.7200	130.7200	130.7200	+11.251%	1	671	+0.864%
2026-09-10	117.5000	117.5000	117.5000	117.5000	+0.902%	1	671	+12.213%
2026-09-08	116.4500	116.4500	116.4500	116.4500	-7.616%	3	671	+13.225%
2026-09-01	126.0500	126.0500	126.0500	126.0500	-7.029%	11	671	+4.601%
2026-08-31	135.3800	135.5800	135.3800	135.5800	-1.310%	4	682	-2.751%
2026-08-28	135.8800	137.3800	135.8800	137.3800	+4.551%	3	685	-4.025%
2026-08-27	129.0000	131.4000	129.0000	131.4000	+8.335%	12	685	+0.342%
2026-08-26	121.2900	121.2900	121.2900	121.2900	+4.560%	1	696	+8.706%
2026-08-25	113.0000	116.0000	113.0000	116.0000	+6.883%	16	696	+13.664%
2026-08-21	106.9300	108.5300	106.9300	108.5300	-0.886%	5	712	+21.487%
2026-08-19	110.0000	110.9000	109.5000	109.5000	-0.228%	11	711	+20.411%
2026-08-18	106.9100	109.7500	106.9100	109.7500	+4.524%	8	714	+20.137%
2026-08-17	118.4000	118.4000	105.0000	105.0000	-13.566%	5	715	+25.571%
2026-08-14	121.4800	121.4800	121.4800	121.4800	+0.521%	4	715	+8.536%
2026-08-12	124.9000	124.9000	120.1000	120.8500	-8.301%	10	711	+9.102%
2026-08-10	133.2000	133.2000	131.7900	131.7900	+2.961%	4	709	+0.046%
2026-08-07	129.6800	129.9200	128.0000	128.0000	+2.400%	9	710	+3.008%
2026-08-06	125.1000	125.1000	125.0000	125.0000	+6.022%	3	716	+5.480%
2026-08-05	121.1000	121.1000	116.6000	117.9000	-5.111%	13	717	+11.832%
2026-08-04	117.4500	124.2500	117.4500	124.2500	+5.700%	4	723	+6.117%
2026-08-03	104.7500	119.0000	104.7500	117.5500	+28.470%	18	726	+12.165%
2026-07-31	83.2000	92.6500	83.2000	91.5000	+4.571%	14	728	+44.098%
2026-07-30	68.9000	90.0000	68.9000	87.5000	+112.895%	188	736	+50.686%
2026-07-29	40.9100	45.5000	40.9100	41.1000	-10.066%	14	810	+220.803%
2026-07-28	42.5000	46.5500	42.1500	45.7000	+14.536%	30	812	+188.512%
2026-07-27	39.3000	42.5000	39.3000	39.9000	+8.868%	84	832	+230.451%
2026-07-24	38.9000	38.9000	36.2800	36.6500	-0.543%	31	837	+259.754%
2026-07-23	41.3000	41.3000	34.7900	36.8500	-11.631%	244	827	+257.802%
2026-07-22	45.0200	45.0200	41.5400	41.7000	-12.099%	9	708	+216.187%
2026-07-21	47.9000	47.9000	47.4400	47.4400	-4.355%	2	709	+177.930%
2026-07-20	44.0000	49.6000	43.8000	49.6000	+6.667%	25	709	+165.827%
2026-07-17	44.0700	46.5000	43.4800	46.5000	-12.429%	6	689	+183.548%
2026-07-16	47.0100	53.1000	45.0200	53.1000	+12.262%	66	693	+148.305%
2026-07-15	46.0000	48.6000	46.0000	47.3000	+16.848%	44	703	+178.753%
2026-07-14	38.6000	41.6000	37.8500	40.4800	-10.044%	43	725	+225.716%
2026-07-13	43.3000	45.1900	40.4000	45.0000	+10.565%	21	705	+193.000%
2026-07-10	43.5500	43.5500	38.3000	40.7000	+2.519%	14	707	+223.956%
2026-07-09	34.0000	39.7000	34.0000	39.7000	+0.634%	128	702	+232.116%
2026-07-08	40.0000	40.0000	38.4000	39.4500	-14.997%	58	629	+234.221%
2026-07-07	46.0000	46.4100	45.5500	46.4100	+13.890%	26	602	+184.098%
2026-07-06	43.1700	43.1700	39.1500	40.7500	-8.427%	9	597	+223.558%
2026-07-02	41.7300	45.4000	41.7300	44.5000	+8.855%	34	613	+196.292%
2026-07-01	36.4000	43.6500	35.9000	40.8800	+20.590%	173	613	+222.529%
2026-06-30	34.5000	35.0000	32.3000	33.9000	+3.670%	42	595	+288.938%
2026-06-29	39.0000	39.9500	32.5000	32.7000	-9.167%	84	574	+303.211%
2026-06-26	29.8200	37.2000	29.6100	36.0000	+39.050%	78	600	+266.250%
2026-06-25	27.0000	28.0900	24.5500	25.8900	-15.723%	344	584	+409.270%
2026-06-24	35.5000	37.4500	30.7200	30.7200	-10.044%	38	358	+329.199%
2026-06-23	34.1700	35.6000	33.6500	34.1500	+9.666%	35	347	+286.091%
2026-06-22	35.8000	37.5500	31.1400	31.1400	-17.836%	86	346	+323.410%
2026-06-18	37.0000	38.9000	34.3500	37.9000	+2.488%	119	217	+247.889%
2026-06-17	41.4500	41.4500	36.8000	36.9800	-18.921%	62	217	+256.544%
2026-06-16	46.2400	46.2400	44.4800	45.6100	-8.853%	24	217	+189.081%
2026-06-15	48.6100	51.0000	48.6100	50.0400	+12.449%	25	209	+163.489%
2026-06-12	42.0000	44.5000	41.0600	44.5000	-1.440%	50	236	+196.292%
2026-06-11	46.1500	46.1500	41.8000	45.1500	-10.417%	36	248	+192.027%
2026-06-10	50.0000	50.4000	50.0000	50.4000	-3.596%	2	237	+161.607%
2026-06-09	55.3000	56.3000	52.2800	52.2800	-8.920%	7	235	+152.200%
2026-06-08	59.0000	59.0000	57.4000	57.4000	-20.969%	28	235	+129.704%
2026-06-04	72.6000	72.6300	72.6000	72.6300	-12.694%	3	214	+81.537%
2026-06-02	86.3800	86.3800	83.1900	83.1900	-13.163%	23	216	+58.493%
2026-06-01	101.2700	101.2700	95.8000	95.8000	+17.043%	2	223	+37.630%
2026-05-29	76.1600	84.6000	76.1600	81.8500	+17.770%	4	223	+61.087%
2026-05-28	61.9500	72.2400	61.9500	69.5000	+17.877%	6	225	+89.712%
2026-05-27	59.2500	59.2500	58.9600	58.9600	-1.536%	3	228	+123.626%
2026-05-26	61.7000	61.7000	59.5700	59.8800	-5.671%	6	227	+120.190%
2026-05-22	63.4800	63.4800	63.4800	63.4800	+1.894%	1	230	+107.703%
2026-05-21	62.3000	62.3000	62.3000	62.3000	-0.320%	1	230	+111.637%
2026-05-20	60.3100	62.5000	60.3100	62.5000	-7.708%	2	230	+110.960%
2026-05-15	66.9000	71.3000	66.0000	67.7200	+15.131%	70	228	+94.699%
2026-05-14	58.8200	58.8200	58.8200	58.8200	+9.739%	35	220	+124.158%
2026-05-13	51.4800	53.6000	51.4800	53.6000	-5.965%	2	186	+145.989%
2026-05-11	57.5000	57.5000	57.0000	57.0000	-5.785%	2	186	+131.316%
2026-05-08	60.5000	60.5000	60.5000	60.5000	-5.469%	1	185	+117.934%
2026-05-07	64.1700	64.1700	64.0000	64.0000	+7.401%	2	185	+106.016%
2026-05-06	60.2300	60.2300	59.2200	59.5900	+1.000%	37	185	+121.262%
2026-05-04	65.0000	65.0000	59.0000	59.0000	-3.987%	4	185	+123.475%
2026-05-01	59.4700	61.4500	59.0000	61.4500	+10.621%	4	186	+114.565%
2026-04-30	57.9500	57.9500	52.7500	55.5500	-19.841%	15	186	+137.354%
2026-04-29	69.4500	69.4500	69.3000	69.3000	-7.464%	4	185	+90.260%
2026-04-28	72.3100	74.8900	72.0000	74.8900	+6.986%	4	187	+76.058%
2026-04-27	70.0000	70.0000	70.0000	70.0000	+4.369%	1	188	+88.357%
2026-04-24	67.0700	67.0700	67.0700	67.0700	+3.984%	1	189	+96.586%
2026-04-23	66.7400	66.7400	64.5000	64.5000	-15.554%	9	189	+104.419%
2026-04-22	75.0000	76.3800	75.0000	76.3800	+6.825%	2	188	+72.624%
2026-04-21	70.3000	71.5000	70.3000	71.5000	+2.187%	3	187	+84.406%
2026-04-17	73.5000	73.5000	69.4000	69.9700	+2.671%	26	187	+88.438%
2026-04-16	66.8000	68.5000	62.2500	68.1500	+8.347%	73	181	+93.470%
2026-04-15	56.7900	65.0000	56.7800	62.9000	+22.852%	106	216	+109.618%
2026-04-14	49.0000	51.2600	49.0000	51.2000	+16.179%	28	158	+157.520%
2026-04-13	37.0000	44.0700	37.0000	44.0700	+20.410%	38	142	+199.183%
2026-04-10	38.7800	38.7800	36.0000	36.6000	+1.526%	10	110	+260.246%
2026-04-09	36.1000	36.1000	36.0500	36.0500	-3.867%	11	108	+265.742%
2026-04-08	43.6900	43.6900	37.5000	37.5000	+4.603%	21	103	+251.600%
2026-04-07	34.9000	36.2900	34.9000	35.8500	-4.119%	15	104	+267.782%
2026-04-06	37.8300	37.8300	36.8500	37.3900	-4.128%	4	108	+252.634%
2026-04-02	37.4800	39.0000	37.4800	39.0000	+7.143%	5	107	+238.077%
2026-04-01	38.0500	38.3100	36.4000	36.4000	-1.622%	10	107	+262.225%
2026-03-31	36.3200	37.6000	35.9300	37.0000	+12.977%	4	102	+256.351%
2026-03-30	32.8300	33.9500	31.3100	32.7500	+3.869%	21	104	+302.595%
2026-03-27	32.8300	32.9200	31.5300	31.5300	-12.659%	5	99	+318.173%
2026-03-26	38.5000	38.5000	36.1000	36.1000	-4.523%	18	97	+265.235%
2026-03-25	40.6800	40.6800	37.7200	37.8100	-5.357%	10	86	+248.717%
2026-03-24	40.8000	40.8000	39.2000	39.9500	-10.426%	48	78	+230.038%
2026-03-23	46.6000	46.6000	44.6000	44.6000	-1.870%	2	70	+195.628%
2026-03-20	46.3000	46.5400	45.0700	45.4500	-10.443%	25	69	+190.099%
2026-03-18	54.5000	54.5000	50.7000	50.7500	-8.394%	8	55	+159.803%
2026-03-17	55.4000	55.4000	55.4000	55.4000	-2.224%	1	51	+137.996%
2026-03-16	55.5800	56.6600	54.0000	56.6600	-5.959%	13	50	+132.704%
2026-03-11	62.7500	62.7500	60.2500	60.2500	-7.279%	32	46	+118.838%
2026-03-09	65.5300	65.5300	64.9800	64.9800	+1.215%	2	34	+102.909%
2026-03-05	64.2000	64.2000	64.2000	64.2000	-3.892%	2	36	+105.374%
2026-03-04	66.8000	66.8000	66.8000	66.8000	+18.230%	1	36	+97.380%
2026-02-27	56.5000	56.5000	56.5000	56.5000	0.000%	2	36	+133.363%
2026-02-25	56.5000	56.5000	56.5000	56.5000	+16.016%	1	38	+133.363%
2026-02-23	51.6000	51.6000	48.7000	48.7000	-14.561%	8	38	+170.739%
2026-02-20	57.0000	57.0000	57.0000	57.0000	-1.247%	1	30	+131.316%
2026-02-18	57.0400	57.7200	57.0400	57.7200	+2.796%	3	29	+128.430%
2026-02-17	55.4300	56.4000	55.4300	56.1500	-8.401%	4	28	+134.817%
2026-02-13	61.3500	61.3500	61.3000	61.3000	+2.594%	11	24	+115.090%
2026-02-12	61.4000	62.2200	59.7500	59.7500	-1.027%	15	24	+120.669%
2026-02-11	61.4700	61.4700	60.3700	60.3700	-12.545%	7	27	+118.403%
2026-02-10	69.0300	69.0300	69.0300	69.0300	+2.494%	1	30	+91.004%
2026-02-09	62.0500	67.3500	62.0500	67.3500	+15.050%	15	29	+95.768%
2026-02-06	57.0000	58.5400	55.5200	58.5400	+6.051%	10	24	+125.231%
2026-02-05	61.1500	61.1500	55.2000	55.2000	-19.651%	8	18	+138.859%
2026-02-04	69.6000	69.6000	67.0700	68.7000	+6.594%	3	15	+91.921%
2026-02-03	66.2100	66.2100	64.4500	64.4500	-19.033%	22	13	+104.577%
2026-02-02	79.6000	79.6000	79.6000	79.6000	-1.130%	2	4	+65.641%
2026-01-29	76.7000	80.5100	76.7000	80.5100	-33.775%	3	6	+63.768%
2026-01-28	121.5700	121.5700	121.5700	121.5700	+8.043%	1	4	+8.456%
2026-01-26	112.5200	112.5200	112.5200	112.5200	+0.915%	1	4	+17.179%
2026-01-23	111.5000	111.5000	111.5000	111.5000	+7.896%	2	3	+18.251%
2026-01-14	103.3400	103.3400	103.3400	103.3400	0.000%	1	1	+27.589%