Dark

MSFT20261120C390
MSFT Nov 20 2026 390.00 Call (MSFT261120C00390000)
option OPRA

EOD

Sep 29, 2026

122.29-5.202%(-6.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	122.2900	122.2900	122.2900	122.2900	-5.202%	1	1,213	0.000%
2026-09-25	124.0500	129.0000	124.0500	129.0000	+19.755%	4	1,213	-5.202%
2026-09-16	108.0500	108.0500	107.7200	107.7200	-9.986%	3	1,213	+13.526%
2026-09-14	119.6700	119.6700	119.6700	119.6700	+6.944%	1	1,215	+2.189%
2026-09-11	111.9000	111.9000	111.9000	111.9000	-3.351%	1	1,214	+9.285%
2026-09-04	115.7800	115.7800	115.7800	115.7800	-9.199%	1	1,214	+5.623%
2026-09-03	126.4500	127.5100	126.4500	127.5100	+8.519%	2	1,214	-4.094%
2026-09-01	117.5000	117.5000	117.5000	117.5000	-4.183%	3	1,216	+4.077%
2026-08-31	126.9100	126.9100	122.6300	122.6300	-5.305%	2	1,219	-0.277%
2026-08-28	123.0000	132.3800	123.0000	129.5000	+9.191%	12	1,220	-5.568%
2026-08-27	118.6000	118.6000	118.6000	118.6000	+7.525%	2	1,226	+3.111%
2026-08-26	110.3000	110.3000	110.3000	110.3000	+4.214%	15	1,228	+10.870%
2026-08-24	103.1100	105.8500	102.4000	105.8400	+7.223%	203	1,238	+15.542%
2026-08-21	98.7100	98.7100	98.7100	98.7100	+0.817%	10	1,237	+23.888%
2026-08-20	97.9100	97.9100	97.9100	97.9100	-3.174%	1	1,237	+24.900%
2026-08-19	99.3500	103.8000	98.6000	101.1200	+3.352%	37	1,237	+20.936%
2026-08-17	96.7500	97.8400	96.7500	97.8400	-11.337%	6	1,223	+24.990%
2026-08-14	115.2500	115.3300	110.3500	110.3500	-0.496%	13	1,223	+10.820%
2026-08-13	116.2500	116.2500	110.9000	110.9000	+1.288%	25	1,224	+10.271%
2026-08-12	113.8700	113.8700	109.4900	109.4900	-8.522%	3	1,223	+11.691%
2026-08-11	119.6900	119.6900	119.6900	119.6900	-2.214%	4	1,223	+2.172%
2026-08-10	123.7000	125.5500	122.4000	122.4000	+4.348%	11	1,219	-0.090%
2026-08-07	122.2000	122.2000	116.8200	117.3000	-1.429%	14	1,225	+4.254%
2026-08-06	114.3100	119.0000	114.3100	119.0000	+8.875%	21	1,225	+2.765%
2026-08-05	115.1900	115.1900	107.3700	109.3000	-6.108%	6	1,221	+11.885%
2026-08-04	115.1600	116.4100	115.1600	116.4100	+9.213%	2	1,220	+5.051%
2026-08-03	98.7000	107.9000	98.7000	106.5900	+26.217%	5	1,220	+14.729%
2026-07-31	82.1300	85.5000	74.8500	84.4500	+6.535%	16	1,220	+44.808%
2026-07-30	62.0500	80.0600	62.0000	79.2700	+123.927%	257	1,221	+54.270%
2026-07-29	33.9000	41.1000	33.9000	35.4000	-3.411%	385	1,265	+245.452%
2026-07-28	39.0500	41.2000	36.6000	36.6500	+5.772%	87	1,377	+233.670%
2026-07-27	36.0000	37.3500	34.6500	34.6500	+10.456%	90	1,365	+252.929%
2026-07-24	34.2500	34.2500	31.3700	31.3700	-1.661%	71	1,362	+289.831%
2026-07-23	35.6400	36.2600	30.5500	31.9000	-15.047%	291	1,339	+283.354%
2026-07-22	39.0000	39.0000	35.7500	37.5500	-12.164%	54	1,142	+225.672%
2026-07-21	42.8000	43.9000	41.6500	42.7500	-3.499%	32	1,118	+186.058%
2026-07-20	39.4000	44.8900	37.8000	44.3000	+9.383%	135	1,110	+176.050%
2026-07-17	40.7000	42.0000	38.7000	40.5000	-7.955%	64	1,120	+201.951%
2026-07-16	41.7000	47.0000	40.4400	44.0000	+5.263%	74	1,101	+177.932%
2026-07-15	37.9200	43.6500	36.1000	41.8000	+17.185%	63	1,098	+192.560%
2026-07-14	34.1000	36.9500	33.0000	35.6700	-6.745%	112	1,110	+242.837%
2026-07-13	37.7000	40.3000	35.7500	38.2500	+6.546%	80	1,090	+219.712%
2026-07-10	35.4500	36.2500	34.0500	35.9000	+2.571%	30	1,047	+240.641%
2026-07-09	29.0000	35.0000	29.0000	35.0000	+1.156%	72	1,048	+249.400%
2026-07-08	34.6900	34.9200	33.5800	34.6000	-8.923%	152	1,030	+253.439%
2026-07-07	41.7500	41.7500	37.9300	37.9900	+0.132%	125	980	+221.901%
2026-07-06	37.5000	38.5000	34.6500	37.9400	-4.264%	20	934	+222.325%
2026-07-02	36.6900	40.3000	36.6900	39.6300	+10.083%	164	818	+208.579%
2026-07-01	37.2300	38.8500	36.0000	36.0000	+21.335%	66	818	+239.694%
2026-06-30	29.5500	30.8900	28.8000	29.6700	+2.593%	32	807	+312.167%
2026-06-29	32.9500	34.5800	28.6000	28.9200	-11.288%	43	804	+322.856%
2026-06-26	25.0000	32.6000	24.8000	32.6000	+46.517%	118	809	+275.123%
2026-06-25	24.2000	24.3200	21.3000	22.2500	-19.061%	97	784	+449.618%
2026-06-24	31.9000	32.3000	27.3000	27.4900	-8.367%	68	771	+344.853%
2026-06-23	30.1000	31.3000	29.2500	30.0000	+7.143%	49	777	+307.633%
2026-06-22	31.4500	33.5000	27.9000	28.0000	-15.408%	69	771	+336.750%
2026-06-18	31.2700	33.5000	30.4000	33.1000	0.000%	54	742	+269.456%
2026-06-17	36.6000	37.1600	32.3000	33.1000	-18.972%	54	742	+269.456%
2026-06-16	40.5000	42.4000	39.2300	40.8500	-7.663%	92	742	+199.364%
2026-06-15	43.3500	44.7000	42.4000	44.2400	+10.352%	231	678	+176.424%
2026-06-12	41.0000	41.0000	36.8000	40.0900	-1.740%	215	627	+205.039%
2026-06-11	39.6200	41.7000	37.3900	40.8000	-9.534%	216	476	+199.730%
2026-06-10	47.0000	47.2000	45.1000	45.1000	-4.246%	6	468	+171.153%
2026-06-09	50.9000	52.7000	46.4800	47.1000	-11.483%	12	467	+159.639%
2026-06-08	52.4000	53.2100	52.4000	53.2100	-6.403%	9	464	+129.825%
2026-06-05	59.5000	59.5000	56.8500	56.8500	-11.819%	4	463	+115.110%
2026-06-04	64.4700	64.4700	64.4700	64.4700	-0.294%	1	465	+89.685%
2026-06-03	64.6600	64.6600	64.6600	64.6600	-30.481%	12	465	+89.128%
2026-06-01	91.7300	93.0900	89.8100	93.0100	+22.382%	64	453	+31.480%
2026-05-29	76.0000	76.0000	76.0000	76.0000	+20.731%	1	454	+60.908%
2026-05-28	60.2500	64.0000	60.2500	62.9500	+18.149%	10	454	+94.265%
2026-05-26	53.3200	53.4700	53.2800	53.2800	-6.608%	13	452	+129.523%
2026-05-22	57.0500	57.0500	57.0500	57.0500	-4.037%	2	450	+114.356%
2026-05-21	62.6400	62.6400	57.0000	59.4500	+1.624%	11	450	+105.702%
2026-05-20	58.5000	58.5000	58.5000	58.5000	-3.688%	1	450	+109.043%
2026-05-18	60.5500	61.0000	60.5500	60.7400	-3.648%	5	449	+101.334%
2026-05-15	57.9000	63.2700	57.9000	63.0400	+22.646%	4	449	+93.988%
2026-05-14	52.2000	52.2000	51.4000	51.4000	+11.231%	2	448	+137.918%
2026-05-13	46.0000	46.2100	46.0000	46.2100	-7.580%	3	449	+164.640%
2026-05-12	49.9000	50.6200	49.3000	50.0000	-5.303%	20	449	+144.580%
2026-05-11	51.3200	53.3000	51.3200	52.8000	-4.174%	16	449	+131.610%
2026-05-08	55.1000	55.1000	55.1000	55.1000	-10.740%	1	445	+121.942%
2026-05-07	59.1100	63.3000	59.1100	61.7300	+16.472%	4	445	+98.105%
2026-05-06	54.0000	54.0000	52.3800	53.0000	+4.950%	55	445	+130.736%
2026-05-05	52.0000	52.9500	50.5000	50.5000	-7.339%	5	431	+142.158%
2026-05-04	52.0500	54.6000	52.0500	54.5000	+0.424%	3	430	+124.385%
2026-05-01	55.3000	55.3000	53.6000	54.2700	+8.540%	14	429	+125.336%
2026-04-30	52.6500	52.6500	46.5000	50.0000	-20.509%	44	429	+144.580%
2026-04-29	65.7500	65.7500	62.9000	62.9000	-4.552%	3	405	+94.420%
2026-04-28	65.9000	65.9000	65.9000	65.9000	-0.333%	1	406	+85.569%
2026-04-27	63.1200	66.1200	63.1200	66.1200	+6.645%	2	406	+84.952%
2026-04-24	60.8000	62.0000	60.8000	62.0000	+7.976%	4	406	+97.242%
2026-04-23	59.9000	59.9000	57.4200	57.4200	-16.114%	7	405	+112.975%
2026-04-22	65.0000	68.4500	64.9000	68.4500	+6.620%	7	405	+78.656%
2026-04-21	60.6000	64.2000	60.6000	64.2000	+8.263%	6	400	+90.483%
2026-04-20	59.2000	59.5000	59.2000	59.3000	-8.076%	8	400	+106.223%
2026-04-17	64.5000	69.8300	64.5000	64.5100	+3.464%	30	405	+89.568%
2026-04-16	61.2000	62.5000	57.6000	62.3500	+11.240%	11	396	+96.135%
2026-04-15	47.1600	56.0500	47.1600	56.0500	+25.335%	44	396	+118.180%
2026-04-14	45.2000	46.4000	43.4000	44.7200	+15.556%	32	404	+173.457%
2026-04-13	32.7500	38.7000	32.7500	38.7000	+20.373%	12	398	+215.995%
2026-04-10	33.0300	33.0300	31.9000	32.1500	0.000%	3	396	+280.373%
2026-04-09	29.8900	32.5000	29.8900	32.1500	-3.163%	31	394	+280.373%
2026-04-08	38.5400	38.5400	33.2000	33.2000	+9.139%	10	394	+268.343%
2026-04-07	32.2500	32.2500	30.4000	30.4200	-6.486%	3	394	+302.005%
2026-04-06	33.5700	33.5700	32.5100	32.5300	+0.092%	12	394	+275.930%
2026-04-02	32.5000	32.5000	32.5000	32.5000	-3.589%	1	385	+276.277%
2026-04-01	32.8800	33.7100	32.8800	33.7100	+2.152%	26	385	+262.771%
2026-03-31	31.6200	33.0000	31.6200	33.0000	+14.983%	9	403	+270.576%
2026-03-30	28.5500	30.8000	27.3500	28.7000	+3.386%	228	397	+326.098%
2026-03-27	28.7000	28.7000	27.7600	27.7600	-11.536%	13	235	+340.526%
2026-03-26	34.2600	34.2600	31.3800	31.3800	-6.607%	44	231	+289.707%
2026-03-25	34.4000	34.5000	33.2000	33.6000	-4.274%	104	224	+263.958%
2026-03-24	36.4000	36.8000	34.3200	35.1000	-12.338%	21	216	+248.405%
2026-03-23	41.7000	41.7000	39.8000	40.0400	-0.274%	22	214	+205.420%
2026-03-20	41.0000	41.7000	40.0000	40.1500	-8.750%	29	224	+204.583%
2026-03-19	44.5000	44.8200	43.0000	44.0000	-4.035%	42	201	+177.932%
2026-03-18	48.8000	49.1300	45.8500	45.8500	-13.393%	18	165	+166.718%
2026-03-13	52.9400	52.9400	52.9400	52.9400	-3.745%	2	161	+130.997%
2026-03-11	55.6500	55.6500	55.0000	55.0000	-3.610%	13	159	+122.345%
2026-03-10	56.4000	57.1500	56.4000	57.0600	-2.228%	3	155	+114.318%
2026-03-09	57.7500	59.0300	57.7500	58.3600	-3.537%	3	156	+109.544%
2026-03-06	61.5500	61.5500	60.5000	60.5000	-1.626%	6	155	+102.132%
2026-03-05	60.3000	61.5000	60.3000	61.5000	+5.852%	33	155	+98.846%
2026-03-04	61.0000	61.0000	58.1000	58.1000	+3.750%	3	129	+110.482%
2026-03-03	53.9000	57.4500	53.9000	56.0000	+7.692%	22	130	+118.375%
2026-03-02	48.9400	53.1000	48.9400	52.0000	+3.113%	11	126	+135.173%
2026-02-27	49.5300	50.4300	49.5300	50.4300	-2.456%	17	124	+142.495%
2026-02-25	47.0000	51.7000	47.0000	51.7000	+12.148%	2	110	+136.538%
2026-02-24	44.9000	46.1000	44.0000	46.1000	+6.075%	11	110	+165.271%
2026-02-23	46.0000	46.8700	43.2500	43.4600	-14.280%	68	106	+181.385%
2026-02-20	50.7000	50.7000	50.7000	50.7000	-4.340%	1	76	+141.203%
2026-02-19	53.0000	53.0000	53.0000	53.0000	+0.741%	1	76	+130.736%
2026-02-18	52.7500	52.7500	52.6100	52.6100	-5.378%	3	75	+132.446%
2026-02-13	55.6000	55.6000	55.6000	55.6000	+0.999%	1	74	+119.946%
2026-02-12	52.4700	57.0000	52.4700	55.0500	+0.880%	33	74	+122.144%
2026-02-11	55.7500	55.7500	54.5700	54.5700	+7.421%	22	45	+124.097%
2026-02-06	53.0000	53.0000	49.0000	50.8000	+2.917%	6	27	+140.728%
2026-02-05	52.4300	52.4300	49.3600	49.3600	-19.792%	16	25	+147.751%
2026-02-04	61.5400	61.5400	61.5400	61.5400	+4.376%	1	10	+98.716%
2026-02-03	58.9600	58.9600	58.9600	58.9600	-14.302%	1	10	+107.412%
2026-02-02	68.8000	68.8000	68.8000	68.8000	-9.735%	1	10	+77.747%
2026-01-30	79.8000	79.8000	76.2200	76.2200	+4.254%	4	9	+60.443%
2026-01-29	71.0000	73.1100	69.4400	73.1100	-35.767%	6	8	+67.268%
2026-01-28	112.7000	113.8200	112.7000	113.8200	+12.470%	4	3	+7.442%
2026-01-26	101.2000	101.2000	101.2000	101.2000	+13.708%	3	5	+20.840%
2026-01-21	89.0000	89.0000	89.0000	89.0000	-3.690%	1	2	+37.404%
2026-01-20	92.4100	92.4100	92.4100	92.4100	-1.963%	1	3	+32.334%
2026-01-15	94.2600	94.2600	94.2600	94.2600	-2.047%	1	2	+29.737%
2026-01-14	96.2300	96.2300	96.2300	96.2300	-6.318%	2	2	+27.081%
2026-01-13	103.0700	103.0700	102.7200	102.7200	0.000%	2	1	+19.052%