Dark

MSFT20261120C385
MSFT Nov 20 2026 385.00 Call (MSFT261120C00385000)
option OPRA

EOD

Aug 3, 2026

115.00+29.432%(+26.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	103.0000	115.0000	103.0000	115.0000	+29.432%	5	899	0.000%
2026-07-31	86.1800	89.8300	86.1800	88.8500	+6.817%	16	900	+29.432%
2026-07-30	65.7000	85.4000	64.8500	83.1800	+120.344%	117	911	+38.254%
2026-07-29	39.4500	43.6600	37.7500	37.7500	-3.773%	62	943	+204.636%
2026-07-28	40.1500	43.4500	39.2300	39.2300	+5.315%	89	921	+193.143%
2026-07-27	37.9000	39.8500	37.2500	37.2500	+11.694%	62	885	+208.725%
2026-07-24	36.1000	36.1000	33.3500	33.3500	-1.477%	46	870	+244.828%
2026-07-23	38.5000	38.5400	32.6500	33.8500	-13.648%	83	854	+239.734%
2026-07-22	39.0000	39.6000	38.4000	39.2000	-14.448%	20	846	+193.367%
2026-07-21	45.8200	45.8200	45.8200	45.8200	-1.229%	1	839	+150.982%
2026-07-20	40.7800	46.3900	40.5000	46.3900	+5.074%	30	840	+147.898%
2026-07-17	39.8000	44.1500	39.8000	44.1500	-10.228%	4	830	+160.476%
2026-07-16	45.5800	49.5300	42.8500	49.1800	+11.418%	52	827	+133.835%
2026-07-15	40.0000	46.0800	40.0000	44.1400	+16.158%	64	829	+160.535%
2026-07-14	35.0100	38.9500	35.0100	38.0000	-10.588%	28	827	+202.632%
2026-07-13	39.6000	42.5000	37.4000	42.5000	+10.390%	114	823	+170.588%
2026-07-10	40.0000	41.1000	36.6900	38.5000	+3.830%	32	856	+198.701%
2026-07-09	32.2000	37.0800	32.0900	37.0800	+0.624%	76	849	+210.140%
2026-07-08	37.0000	37.5500	35.9500	36.8500	-9.057%	28	826	+212.076%
2026-07-07	43.0000	44.0500	40.5200	40.5200	+2.843%	33	820	+183.810%
2026-07-06	38.9900	39.4500	37.0000	39.4000	-7.512%	50	825	+191.878%
2026-07-02	38.8600	43.0000	38.8600	42.6000	+10.851%	89	856	+169.953%
2026-07-01	35.9100	41.6800	34.6000	38.4300	+17.344%	134	856	+199.245%
2026-06-30	32.0900	33.0000	30.3500	32.7500	+6.228%	82	827	+251.145%
2026-06-29	35.2400	37.4000	30.7500	30.8300	-1.123%	126	838	+273.013%
2026-06-26	25.5000	31.4900	25.5000	31.1800	+35.095%	33	809	+268.826%
2026-06-25	25.9000	25.9500	22.8500	23.0800	-17.571%	17	805	+398.267%
2026-06-24	32.9600	35.0000	28.0000	28.0000	-11.252%	125	801	+310.714%
2026-06-23	31.0000	33.3700	31.0000	31.5500	+4.992%	32	763	+264.501%
2026-06-22	35.2300	36.5900	29.6500	30.0500	-15.661%	46	766	+282.696%
2026-06-18	35.0000	36.6500	32.3800	35.6300	+1.510%	60	659	+222.762%
2026-06-17	39.6100	40.5100	34.7000	35.1000	-16.785%	74	659	+227.635%
2026-06-16	44.2800	44.2800	42.0000	42.1800	-9.056%	36	659	+172.641%
2026-06-15	46.2500	46.3800	46.2500	46.3800	+11.223%	25	636	+147.952%
2026-06-12	39.9200	42.2000	38.7500	41.7000	-3.136%	60	621	+175.779%
2026-06-11	42.3000	43.2000	40.0000	43.0500	-10.031%	31	606	+167.131%
2026-06-10	51.5500	51.5500	47.8500	47.8500	-1.034%	32	601	+140.334%
2026-06-09	48.3500	48.3500	48.3500	48.3500	-13.661%	1	583	+137.849%
2026-06-08	55.5000	56.0000	53.8000	56.0000	-6.276%	15	583	+105.357%
2026-06-05	63.3500	63.3500	59.7500	59.7500	-11.152%	3	578	+92.469%
2026-06-04	66.9500	67.2500	66.9500	67.2500	+1.052%	3	579	+71.004%
2026-06-03	67.9300	67.9300	66.5500	66.5500	-18.092%	15	579	+72.802%
2026-06-02	81.2500	81.2500	81.2500	81.2500	-14.474%	2	578	+41.538%
2026-06-01	98.1500	98.1500	95.0000	95.0000	+25.495%	7	576	+21.053%
2026-05-29	75.7000	75.7000	75.7000	75.7000	+15.484%	1	580	+51.915%
2026-05-28	62.6000	65.5500	62.6000	65.5500	+17.158%	4	580	+75.439%
2026-05-27	56.3500	56.3500	55.9500	55.9500	-10.408%	3	580	+105.541%
2026-05-22	63.5800	63.5800	59.0000	62.4500	+4.257%	5	579	+84.147%
2026-05-21	63.0300	63.0300	59.8800	59.9000	-3.481%	7	581	+91.987%
2026-05-18	62.0600	62.0600	62.0600	62.0600	-5.756%	1	581	+85.305%
2026-05-15	65.5000	65.8500	64.9700	65.8500	+30.915%	4	580	+74.639%
2026-05-13	49.2300	50.3300	49.2300	50.3000	-6.506%	3	584	+128.628%
2026-05-12	53.8000	53.8000	53.8000	53.8000	-2.624%	3	582	+113.755%
2026-05-11	55.2500	55.2500	55.2500	55.2500	-6.149%	10	582	+108.145%
2026-05-08	58.8700	58.8700	58.8700	58.8700	-9.486%	1	582	+95.346%
2026-05-07	60.5000	65.0400	60.5000	65.0400	+15.462%	2	583	+76.814%
2026-05-06	56.9400	57.0100	55.9800	56.3300	+2.980%	59	583	+104.154%
2026-05-05	53.2500	54.7000	53.2500	54.7000	+3.992%	4	602	+110.238%
2026-04-30	50.2500	52.6000	49.6500	52.6000	-23.212%	4	602	+118.631%
2026-04-28	68.5000	68.5000	68.5000	68.5000	+10.306%	1	601	+67.883%
2026-04-23	63.3800	63.3800	62.1000	62.1000	-13.989%	7	601	+85.185%
2026-04-22	72.7700	72.7700	72.1600	72.2000	+4.638%	70	599	+59.280%
2026-04-21	65.6000	69.0000	65.6000	69.0000	+9.838%	3	614	+66.667%
2026-04-20	62.8200	62.8200	62.8200	62.8200	-4.818%	8	614	+83.063%
2026-04-17	69.2500	71.5300	66.0000	66.0000	+10.831%	5	618	+74.242%
2026-04-16	60.7700	60.7800	59.5500	59.5500	+3.457%	66	621	+93.115%
2026-04-15	57.5600	57.5600	57.5600	57.5600	+18.999%	1	564	+99.792%
2026-04-14	47.7900	48.6000	46.2600	48.3700	+18.120%	104	563	+137.751%
2026-04-13	35.6900	40.9500	35.6900	40.9500	+18.799%	12	573	+180.830%
2026-04-10	35.1000	35.3900	34.4700	34.4700	+2.133%	15	574	+233.623%
2026-04-09	34.2000	34.2000	32.8200	33.7500	-15.158%	6	562	+240.741%
2026-04-08	39.7800	39.7800	39.7800	39.7800	+16.146%	2	560	+189.090%
2026-04-07	32.5500	34.2500	32.4900	34.2500	-4.062%	6	562	+235.766%
2026-04-06	35.7000	35.7000	35.7000	35.7000	+2.468%	1	561	+222.129%
2026-04-02	32.2500	34.8400	32.2500	34.8400	-2.025%	5	559	+230.080%
2026-04-01	35.9200	35.9200	34.9000	35.5600	+15.831%	14	559	+223.397%
2026-03-30	30.1000	32.6200	30.1000	30.7000	+2.676%	69	560	+274.593%
2026-03-27	30.7000	30.7000	29.9000	29.9000	-11.929%	6	530	+284.615%
2026-03-26	35.7000	35.7000	33.9000	33.9500	-5.168%	13	526	+238.733%
2026-03-25	37.9500	37.9500	35.8000	35.8000	-3.374%	11	514	+221.229%
2026-03-24	40.6500	40.6500	37.0500	37.0500	-11.995%	18	504	+210.391%
2026-03-23	43.8500	43.8500	42.1000	42.1000	-2.070%	25	492	+173.159%
2026-03-20	43.6500	44.4500	42.9700	42.9900	-5.930%	383	481	+167.504%
2026-03-19	45.7000	45.7000	45.7000	45.7000	-4.792%	1	119	+151.641%
2026-03-18	48.8500	48.9500	48.0000	48.0000	-7.958%	17	119	+139.583%
2026-03-17	52.1500	52.1500	52.1500	52.1500	+0.288%	28	106	+120.518%
2026-03-13	55.1800	55.1800	52.0000	52.0000	-13.116%	2	78	+121.154%
2026-03-10	60.0500	60.0500	59.8500	59.8500	-2.683%	18	78	+92.147%
2026-03-04	61.5000	61.5000	61.5000	61.5000	+10.116%	1	74	+86.992%
2026-03-02	56.4000	56.4000	55.8500	55.8500	+6.179%	2	74	+105.909%
2026-02-27	52.6000	52.6000	52.6000	52.6000	-10.711%	7	74	+118.631%
2026-02-26	58.9100	58.9100	58.9100	58.9100	+8.690%	1	76	+95.213%
2026-02-25	51.0000	54.2000	51.0000	54.2000	+12.099%	7	76	+112.177%
2026-02-24	46.2000	48.8000	44.8500	48.3500	+5.683%	34	76	+137.849%
2026-02-23	51.2300	51.2300	45.7500	45.7500	-14.582%	46	71	+151.366%
2026-02-20	53.6000	53.6000	53.5600	53.5600	-3.321%	2	56	+114.712%
2026-02-18	53.5500	55.4000	53.5500	55.4000	-4.647%	18	54	+107.581%
2026-02-12	58.1000	58.1000	58.1000	58.1000	-8.142%	1	42	+97.935%
2026-02-09	57.8500	63.2500	57.8500	63.2500	+17.021%	13	41	+81.818%
2026-02-06	51.5000	54.0500	51.5000	54.0500	+3.942%	22	37	+112.766%
2026-02-05	52.6300	52.6300	52.0000	52.0000	-20.000%	2	20	+121.154%
2026-02-04	64.2500	65.5000	64.2500	65.0000	-9.785%	19	21	+76.923%
2026-02-02	72.0500	72.0500	72.0500	72.0500	-2.239%	1	7	+59.611%
2026-01-29	73.7000	73.7000	73.7000	73.7000	-36.586%	1	6	+56.038%
2026-01-27	116.2200	116.2200	116.2200	116.2200	+25.467%	1	6	-1.050%
2026-01-22	92.6300	92.6300	92.6300	92.6300	-5.787%	1	5	+24.150%
2026-01-15	101.6200	101.6200	98.3200	98.3200	-1.275%	6	4	+16.965%
2026-01-14	99.5900	99.5900	99.5900	99.5900	-6.873%	1	1	+15.473%
2026-01-13	106.9800	106.9800	106.9400	106.9400	0.000%	2	1	+7.537%