Dark

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

EOD

Sep 29, 2026

126.90-5.552%(-7.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	126.9000	126.9000	126.9000	126.9000	-5.552%	1	855	0.000%
2026-09-25	136.4000	136.4000	134.3600	134.3600	+19.857%	7	856	-5.552%
2026-09-24	112.1000	112.1000	112.1000	112.1000	-13.188%	10	860	+13.202%
2026-09-14	129.1300	129.1300	129.1300	129.1300	+13.064%	2	865	-1.727%
2026-09-10	114.2100	114.2100	114.2100	114.2100	-4.865%	1	866	+11.111%
2026-09-04	120.0000	120.0500	120.0000	120.0500	-8.659%	3	870	+5.706%
2026-09-03	131.1300	131.4300	131.1300	131.4300	-2.355%	10	870	-3.447%
2026-08-28	132.6300	134.6000	132.2400	134.6000	+8.776%	3	874	-5.721%
2026-08-27	123.7400	123.7400	123.7400	123.7400	+20.019%	1	876	+2.554%
2026-08-21	103.2000	103.9500	103.1000	103.1000	-1.056%	12	876	+23.084%
2026-08-20	104.2000	104.2000	104.2000	104.2000	-2.114%	1	876	+21.785%
2026-08-19	103.0900	106.4500	103.0900	106.4500	+0.425%	27	876	+19.211%
2026-08-17	106.0000	106.0000	106.0000	106.0000	-8.919%	1	886	+19.717%
2026-08-14	118.0900	118.0900	116.3800	116.3800	+2.088%	5	886	+9.039%
2026-08-12	114.0000	114.0000	114.0000	114.0000	-8.301%	5	882	+11.316%
2026-08-11	124.3200	124.3200	124.3200	124.3200	-2.110%	1	887	+2.075%
2026-08-10	127.0000	127.0000	127.0000	127.0000	+4.484%	1	887	-0.079%
2026-08-07	121.5500	121.5500	121.5500	121.5500	+2.965%	2	887	+4.401%
2026-08-06	118.0500	118.0500	118.0500	118.0500	+5.496%	1	888	+7.497%
2026-08-05	112.0000	112.0000	111.9000	111.9000	-6.563%	2	889	+13.405%
2026-08-04	105.3500	120.0000	105.3500	119.7600	+4.139%	12	889	+5.962%
2026-08-03	103.0000	115.0000	103.0000	115.0000	+29.432%	5	899	+10.348%
2026-07-31	86.1800	89.8300	86.1800	88.8500	+6.817%	16	900	+42.825%
2026-07-30	65.7000	85.4000	64.8500	83.1800	+120.344%	117	911	+52.561%
2026-07-29	39.4500	43.6600	37.7500	37.7500	-3.773%	62	943	+236.159%
2026-07-28	40.1500	43.4500	39.2300	39.2300	+5.315%	89	921	+223.477%
2026-07-27	37.9000	39.8500	37.2500	37.2500	+11.694%	62	885	+240.671%
2026-07-24	36.1000	36.1000	33.3500	33.3500	-1.477%	46	870	+280.510%
2026-07-23	38.5000	38.5400	32.6500	33.8500	-13.648%	83	854	+274.889%
2026-07-22	39.0000	39.6000	38.4000	39.2000	-14.448%	20	846	+223.724%
2026-07-21	45.8200	45.8200	45.8200	45.8200	-1.229%	1	839	+176.953%
2026-07-20	40.7800	46.3900	40.5000	46.3900	+5.074%	30	840	+173.550%
2026-07-17	39.8000	44.1500	39.8000	44.1500	-10.228%	4	830	+187.429%
2026-07-16	45.5800	49.5300	42.8500	49.1800	+11.418%	52	827	+158.032%
2026-07-15	40.0000	46.0800	40.0000	44.1400	+16.158%	64	829	+187.494%
2026-07-14	35.0100	38.9500	35.0100	38.0000	-10.588%	28	827	+233.947%
2026-07-13	39.6000	42.5000	37.4000	42.5000	+10.390%	114	823	+198.588%
2026-07-10	40.0000	41.1000	36.6900	38.5000	+3.830%	32	856	+229.610%
2026-07-09	32.2000	37.0800	32.0900	37.0800	+0.624%	76	849	+242.233%
2026-07-08	37.0000	37.5500	35.9500	36.8500	-9.057%	28	826	+244.369%
2026-07-07	43.0000	44.0500	40.5200	40.5200	+2.843%	33	820	+213.179%
2026-07-06	38.9900	39.4500	37.0000	39.4000	-7.512%	50	825	+222.081%
2026-07-02	38.8600	43.0000	38.8600	42.6000	+10.851%	89	856	+197.887%
2026-07-01	35.9100	41.6800	34.6000	38.4300	+17.344%	134	856	+230.211%
2026-06-30	32.0900	33.0000	30.3500	32.7500	+6.228%	82	827	+287.481%
2026-06-29	35.2400	37.4000	30.7500	30.8300	-1.123%	126	838	+311.612%
2026-06-26	25.5000	31.4900	25.5000	31.1800	+35.095%	33	809	+306.992%
2026-06-25	25.9000	25.9500	22.8500	23.0800	-17.571%	17	805	+449.827%
2026-06-24	32.9600	35.0000	28.0000	28.0000	-11.252%	125	801	+353.214%
2026-06-23	31.0000	33.3700	31.0000	31.5500	+4.992%	32	763	+302.219%
2026-06-22	35.2300	36.5900	29.6500	30.0500	-15.661%	46	766	+322.296%
2026-06-18	35.0000	36.6500	32.3800	35.6300	+1.510%	60	659	+256.161%
2026-06-17	39.6100	40.5100	34.7000	35.1000	-16.785%	74	659	+261.538%
2026-06-16	44.2800	44.2800	42.0000	42.1800	-9.056%	36	659	+200.853%
2026-06-15	46.2500	46.3800	46.2500	46.3800	+11.223%	25	636	+173.609%
2026-06-12	39.9200	42.2000	38.7500	41.7000	-3.136%	60	621	+204.317%
2026-06-11	42.3000	43.2000	40.0000	43.0500	-10.031%	31	606	+194.774%
2026-06-10	51.5500	51.5500	47.8500	47.8500	-1.034%	32	601	+165.204%
2026-06-09	48.3500	48.3500	48.3500	48.3500	-13.661%	1	583	+162.461%
2026-06-08	55.5000	56.0000	53.8000	56.0000	-6.276%	15	583	+126.607%
2026-06-05	63.3500	63.3500	59.7500	59.7500	-11.152%	3	578	+112.385%
2026-06-04	66.9500	67.2500	66.9500	67.2500	+1.052%	3	579	+88.699%
2026-06-03	67.9300	67.9300	66.5500	66.5500	-18.092%	15	579	+90.684%
2026-06-02	81.2500	81.2500	81.2500	81.2500	-14.474%	2	578	+56.185%
2026-06-01	98.1500	98.1500	95.0000	95.0000	+25.495%	7	576	+33.579%
2026-05-29	75.7000	75.7000	75.7000	75.7000	+15.484%	1	580	+67.635%
2026-05-28	62.6000	65.5500	62.6000	65.5500	+17.158%	4	580	+93.593%
2026-05-27	56.3500	56.3500	55.9500	55.9500	-10.408%	3	580	+126.810%
2026-05-22	63.5800	63.5800	59.0000	62.4500	+4.257%	5	579	+103.203%
2026-05-21	63.0300	63.0300	59.8800	59.9000	-3.481%	7	581	+111.853%
2026-05-18	62.0600	62.0600	62.0600	62.0600	-5.756%	1	581	+104.480%
2026-05-15	65.5000	65.8500	64.9700	65.8500	+30.915%	4	580	+92.711%
2026-05-13	49.2300	50.3300	49.2300	50.3000	-6.506%	3	584	+152.286%
2026-05-12	53.8000	53.8000	53.8000	53.8000	-2.624%	3	582	+135.874%
2026-05-11	55.2500	55.2500	55.2500	55.2500	-6.149%	10	582	+129.683%
2026-05-08	58.8700	58.8700	58.8700	58.8700	-9.486%	1	582	+115.560%
2026-05-07	60.5000	65.0400	60.5000	65.0400	+15.462%	2	583	+95.111%
2026-05-06	56.9400	57.0100	55.9800	56.3300	+2.980%	59	583	+125.280%
2026-05-05	53.2500	54.7000	53.2500	54.7000	+3.992%	4	602	+131.993%
2026-04-30	50.2500	52.6000	49.6500	52.6000	-23.212%	4	602	+141.255%
2026-04-28	68.5000	68.5000	68.5000	68.5000	+10.306%	1	601	+85.255%
2026-04-23	63.3800	63.3800	62.1000	62.1000	-13.989%	7	601	+104.348%
2026-04-22	72.7700	72.7700	72.1600	72.2000	+4.638%	70	599	+75.762%
2026-04-21	65.6000	69.0000	65.6000	69.0000	+9.838%	3	614	+83.913%
2026-04-20	62.8200	62.8200	62.8200	62.8200	-4.818%	8	614	+102.006%
2026-04-17	69.2500	71.5300	66.0000	66.0000	+10.831%	5	618	+92.273%
2026-04-16	60.7700	60.7800	59.5500	59.5500	+3.457%	66	621	+113.098%
2026-04-15	57.5600	57.5600	57.5600	57.5600	+18.999%	1	564	+120.466%
2026-04-14	47.7900	48.6000	46.2600	48.3700	+18.120%	104	563	+162.353%
2026-04-13	35.6900	40.9500	35.6900	40.9500	+18.799%	12	573	+209.890%
2026-04-10	35.1000	35.3900	34.4700	34.4700	+2.133%	15	574	+268.146%
2026-04-09	34.2000	34.2000	32.8200	33.7500	-15.158%	6	562	+276.000%
2026-04-08	39.7800	39.7800	39.7800	39.7800	+16.146%	2	560	+219.005%
2026-04-07	32.5500	34.2500	32.4900	34.2500	-4.062%	6	562	+270.511%
2026-04-06	35.7000	35.7000	35.7000	35.7000	+2.468%	1	561	+255.462%
2026-04-02	32.2500	34.8400	32.2500	34.8400	-2.025%	5	559	+264.237%
2026-04-01	35.9200	35.9200	34.9000	35.5600	+15.831%	14	559	+256.862%
2026-03-30	30.1000	32.6200	30.1000	30.7000	+2.676%	69	560	+313.355%
2026-03-27	30.7000	30.7000	29.9000	29.9000	-11.929%	6	530	+324.415%
2026-03-26	35.7000	35.7000	33.9000	33.9500	-5.168%	13	526	+273.785%
2026-03-25	37.9500	37.9500	35.8000	35.8000	-3.374%	11	514	+254.469%
2026-03-24	40.6500	40.6500	37.0500	37.0500	-11.995%	18	504	+242.510%
2026-03-23	43.8500	43.8500	42.1000	42.1000	-2.070%	25	492	+201.425%
2026-03-20	43.6500	44.4500	42.9700	42.9900	-5.930%	383	481	+195.185%
2026-03-19	45.7000	45.7000	45.7000	45.7000	-4.792%	1	119	+177.681%
2026-03-18	48.8500	48.9500	48.0000	48.0000	-7.958%	17	119	+164.375%
2026-03-17	52.1500	52.1500	52.1500	52.1500	+0.288%	28	106	+143.337%
2026-03-13	55.1800	55.1800	52.0000	52.0000	-13.116%	2	78	+144.038%
2026-03-10	60.0500	60.0500	59.8500	59.8500	-2.683%	18	78	+112.030%
2026-03-04	61.5000	61.5000	61.5000	61.5000	+10.116%	1	74	+106.341%
2026-03-02	56.4000	56.4000	55.8500	55.8500	+6.179%	2	74	+127.216%
2026-02-27	52.6000	52.6000	52.6000	52.6000	-10.711%	7	74	+141.255%
2026-02-26	58.9100	58.9100	58.9100	58.9100	+8.690%	1	76	+115.413%
2026-02-25	51.0000	54.2000	51.0000	54.2000	+12.099%	7	76	+134.133%
2026-02-24	46.2000	48.8000	44.8500	48.3500	+5.683%	34	76	+162.461%
2026-02-23	51.2300	51.2300	45.7500	45.7500	-14.582%	46	71	+177.377%
2026-02-20	53.6000	53.6000	53.5600	53.5600	-3.321%	2	56	+136.931%
2026-02-18	53.5500	55.4000	53.5500	55.4000	-4.647%	18	54	+129.061%
2026-02-12	58.1000	58.1000	58.1000	58.1000	-8.142%	1	42	+118.417%
2026-02-09	57.8500	63.2500	57.8500	63.2500	+17.021%	13	41	+100.632%
2026-02-06	51.5000	54.0500	51.5000	54.0500	+3.942%	22	37	+134.783%
2026-02-05	52.6300	52.6300	52.0000	52.0000	-20.000%	2	20	+144.038%
2026-02-04	64.2500	65.5000	64.2500	65.0000	-9.785%	19	21	+95.231%
2026-02-02	72.0500	72.0500	72.0500	72.0500	-2.239%	1	7	+76.128%
2026-01-29	73.7000	73.7000	73.7000	73.7000	-36.586%	1	6	+72.185%
2026-01-27	116.2200	116.2200	116.2200	116.2200	+25.467%	1	6	+9.189%
2026-01-22	92.6300	92.6300	92.6300	92.6300	-5.787%	1	5	+36.997%
2026-01-15	101.6200	101.6200	98.3200	98.3200	-1.275%	6	4	+29.068%
2026-01-14	99.5900	99.5900	99.5900	99.5900	-6.873%	1	1	+27.422%
2026-01-13	106.9800	106.9800	106.9400	106.9400	0.000%	2	1	+18.665%