Dark

MSFT20261120C395
MSFT Nov 20 2026 395.00 Call (MSFT261120C00395000)
option OPRA

EOD

Aug 3, 2026

105.00+29.694%(+24.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	92.9500	105.0000	92.9500	105.0000	+29.694%	9	1,444	0.000%
2026-07-31	78.6000	80.9600	76.1700	80.9600	+9.332%	7	1,446	+29.694%
2026-07-30	61.0500	77.0000	59.5300	74.0500	+123.851%	96	1,447	+41.796%
2026-07-29	33.2400	38.5000	32.5200	33.0800	-4.116%	76	1,469	+217.412%
2026-07-28	35.2000	38.2000	33.8000	34.5000	+6.514%	83	1,458	+204.348%
2026-07-27	34.0500	35.2000	32.3700	32.3900	+10.133%	146	1,418	+224.174%
2026-07-24	31.6000	31.6000	29.4100	29.4100	-0.943%	34	1,391	+257.021%
2026-07-23	34.9000	34.9000	28.4000	29.6900	-12.933%	24	1,393	+253.654%
2026-07-22	37.3500	37.3500	34.0000	34.1000	-15.068%	104	1,381	+207.918%
2026-07-21	40.0000	41.0000	39.6000	40.1500	-3.694%	21	1,351	+161.519%
2026-07-20	36.2600	42.3600	36.0000	41.6900	+7.448%	36	1,336	+151.859%
2026-07-17	39.0000	39.1400	35.9000	38.8000	-6.053%	39	1,337	+170.619%
2026-07-16	39.0000	44.9000	37.5000	41.3000	+5.492%	79	1,324	+154.237%
2026-07-15	36.6000	40.7000	36.2400	39.1500	+16.796%	81	1,324	+168.199%
2026-07-14	32.5700	33.9800	32.4500	33.5200	-6.577%	20	1,302	+213.246%
2026-07-13	36.0000	37.5800	35.1500	35.8800	+6.786%	104	1,290	+192.642%
2026-07-10	32.0000	33.6000	32.0000	33.6000	+7.075%	16	1,276	+212.500%
2026-07-09	26.7500	31.3800	26.7500	31.3800	-2.577%	8	1,277	+234.608%
2026-07-08	33.1100	33.1100	31.4000	32.2100	-10.078%	6	1,277	+225.986%
2026-07-07	38.0000	39.4500	35.8200	35.8200	+5.044%	87	1,275	+193.132%
2026-07-06	32.0500	34.3000	32.0500	34.1000	-8.309%	21	1,269	+207.918%
2026-07-02	35.1900	38.0000	35.1900	37.1900	+9.543%	21	1,274	+182.334%
2026-07-01	30.6100	36.2300	30.5900	33.9500	+25.508%	54	1,274	+209.278%
2026-06-30	27.2500	27.2500	27.0000	27.0500	-1.097%	10	1,237	+288.170%
2026-06-29	31.3500	31.8300	26.8000	27.3500	-7.036%	24	1,242	+283.912%
2026-06-26	22.5000	29.4200	22.5000	29.4200	+40.095%	41	1,235	+256.900%
2026-06-25	22.5000	22.5500	19.6500	21.0000	-19.540%	78	1,212	+400.000%
2026-06-24	26.8100	28.3000	25.7500	26.1000	-8.421%	18	1,221	+302.299%
2026-06-23	28.2200	28.5000	27.6700	28.5000	+7.345%	12	1,220	+268.421%
2026-06-22	31.1200	31.2200	26.0600	26.5500	-14.078%	17	1,216	+295.480%
2026-06-18	30.8400	31.1500	28.8600	30.9000	-1.749%	29	1,210	+239.806%
2026-06-17	35.2500	35.5800	31.4500	31.4500	-18.312%	34	1,210	+233.863%
2026-06-16	38.0000	39.0900	37.0000	38.5000	-7.563%	97	1,210	+172.727%
2026-06-15	39.5000	42.1500	39.5000	41.6500	+10.331%	28	1,210	+152.101%
2026-06-12	35.2000	37.7500	34.6900	37.7500	-1.795%	89	1,203	+178.146%
2026-06-11	39.0000	39.1500	34.8100	38.4400	-8.628%	39	1,168	+173.153%
2026-06-10	45.0000	45.0000	41.9300	42.0700	-7.233%	34	1,143	+149.584%
2026-06-09	42.9000	45.4000	42.7200	45.3500	-8.642%	98	1,138	+131.533%
2026-06-08	50.4200	50.5000	49.6400	49.6400	-19.140%	6	1,121	+111.523%
2026-06-05	61.3900	61.3900	61.3900	61.3900	+1.538%	1	1,120	+71.038%
2026-06-04	64.2600	64.2600	60.4600	60.4600	-2.953%	3	1,120	+73.669%
2026-06-03	64.1600	64.1600	58.4500	62.3000	-15.238%	24	1,119	+68.539%
2026-06-02	73.5000	73.5000	73.5000	73.5000	-17.822%	1	1,107	+42.857%
2026-06-01	87.6500	89.5400	86.2700	89.4400	+25.038%	57	1,107	+17.397%
2026-05-29	71.5300	71.5300	71.5300	71.5300	+19.117%	1	1,110	+46.792%
2026-05-28	57.3400	61.0000	57.3400	60.0500	+17.745%	39	1,110	+74.854%
2026-05-26	52.3100	52.3800	50.4500	51.0000	-7.776%	36	1,136	+105.882%
2026-05-20	55.3000	55.3000	55.3000	55.3000	-5.113%	1	1,105	+89.873%
2026-05-19	58.7400	58.7400	58.2800	58.2800	+1.268%	2	1,106	+80.165%
2026-05-18	57.5500	57.5500	57.5500	57.5500	+9.807%	1	1,106	+82.450%
2026-05-15	52.4100	52.4100	52.4100	52.4100	+8.062%	1	1,106	+100.343%
2026-05-14	43.6500	48.5500	43.6500	48.5000	+6.875%	45	1,105	+116.495%
2026-05-13	45.6500	45.6500	45.3800	45.3800	-14.053%	2	1,073	+131.379%
2026-05-08	52.9500	52.9500	52.8000	52.8000	-7.531%	6	1,073	+98.864%
2026-05-07	58.7000	58.7000	57.1000	57.1000	+14.429%	12	1,073	+83.888%
2026-05-06	51.2800	51.2800	49.4800	49.9000	-4.038%	46	1,083	+110.421%
2026-05-04	52.0700	52.0700	52.0000	52.0000	-0.402%	4	1,093	+101.923%
2026-05-01	52.2100	52.2100	52.2100	52.2100	+12.280%	1	1,095	+101.111%
2026-04-30	49.9000	49.9000	44.2500	46.5000	-25.636%	3	1,095	+125.806%
2026-04-29	62.5300	62.5300	62.5300	62.5300	+1.510%	2	1,097	+67.919%
2026-04-27	60.1100	62.2500	60.1100	61.6000	-0.243%	9	1,095	+70.455%
2026-04-24	58.2000	61.7500	58.2000	61.7500	-6.297%	4	1,102	+70.040%
2026-04-22	66.2000	66.4200	65.9000	65.9000	+5.897%	13	1,101	+59.332%
2026-04-21	62.2300	62.2300	62.2300	62.2300	+5.600%	1	1,114	+68.729%
2026-04-20	58.9300	58.9300	58.9300	58.9300	-3.630%	1	1,114	+78.177%
2026-04-17	62.7000	64.7900	61.1500	61.1500	+1.917%	13	1,115	+71.709%
2026-04-16	56.7000	60.0000	56.7000	60.0000	+10.701%	13	1,112	+75.000%
2026-04-15	45.0000	55.2000	45.0000	54.2000	+28.284%	39	1,117	+93.727%
2026-04-14	38.9500	43.3600	38.9500	42.2500	+15.280%	48	1,104	+148.521%
2026-04-13	35.2700	36.6500	35.2700	36.6500	+19.576%	2	1,086	+186.494%
2026-04-10	30.6500	30.6500	30.6500	30.6500	+3.898%	9	1,085	+242.577%
2026-04-09	27.7500	29.5000	27.7500	29.5000	-3.595%	4	1,080	+255.932%
2026-04-08	32.8500	33.2000	30.2500	30.6000	+1.932%	49	1,079	+243.137%
2026-04-07	29.8100	30.1100	29.8100	30.0200	+0.067%	8	1,083	+249.767%
2026-04-06	30.7000	30.7000	30.0000	30.0000	+4.131%	6	1,081	+250.000%
2026-04-02	28.8100	28.8100	28.8100	28.8100	-7.601%	1	1,078	+264.457%
2026-04-01	31.7600	31.7600	30.7100	31.1800	+1.234%	7	1,078	+236.754%
2026-03-31	29.9800	30.8000	29.8900	30.8000	+16.490%	36	1,075	+240.909%
2026-03-30	26.2000	28.6000	25.8500	26.4400	-1.892%	126	1,050	+297.126%
2026-03-27	26.7500	26.9500	25.5000	26.9500	-8.799%	5	1,024	+289.610%
2026-03-26	31.2500	31.2500	29.5500	29.5500	-6.190%	11	1,023	+255.330%
2026-03-25	32.2500	32.2500	31.0500	31.5000	-4.690%	15	1,014	+233.333%
2026-03-24	32.9000	33.1300	32.1500	33.0500	-11.631%	601	1,006	+217.700%
2026-03-23	37.0500	37.4000	37.0500	37.4000	-2.145%	54	514	+180.749%
2026-03-20	38.0000	39.2500	38.0000	38.2200	-6.209%	128	464	+174.725%
2026-03-19	42.1500	42.4000	40.7500	40.7500	-5.343%	18	378	+157.669%
2026-03-18	46.0000	46.0500	43.0500	43.0500	-8.013%	39	370	+143.902%
2026-03-17	49.7000	49.7000	46.8000	46.8000	-0.931%	3	345	+124.359%
2026-03-16	47.2400	47.2400	47.2400	47.2400	-0.274%	1	343	+122.269%
2026-03-13	47.2500	47.7500	47.2500	47.3700	-14.802%	5	344	+121.659%
2026-03-11	55.6000	55.6000	55.6000	55.6000	+2.583%	2	340	+88.849%
2026-03-10	53.2700	54.3500	53.2700	54.2000	-1.900%	41	342	+93.727%
2026-03-09	56.2000	56.2000	55.2000	55.2500	-4.823%	27	313	+90.045%
2026-03-05	56.1000	58.0500	56.0600	58.0500	+1.985%	15	302	+80.879%
2026-03-04	54.8000	56.9200	54.8000	56.9200	+4.402%	4	297	+84.469%
2026-03-03	52.0000	54.5200	52.0000	54.5200	+8.822%	2	293	+92.590%
2026-03-02	48.9600	50.6500	48.9600	50.1000	+6.369%	6	294	+109.581%
2026-02-27	48.6600	48.6600	45.7000	47.1000	-7.466%	9	292	+122.930%
2026-02-25	46.5500	50.9000	46.5500	50.9000	+18.565%	18	287	+106.287%
2026-02-24	40.5500	42.9300	40.5500	42.9300	+2.214%	8	287	+144.584%
2026-02-23	45.0000	45.0000	42.0000	42.0000	-13.402%	36	288	+150.000%
2026-02-20	47.8000	50.0000	47.8000	48.5000	-2.414%	70	270	+116.495%
2026-02-19	48.8000	49.7000	48.8000	49.7000	+1.470%	20	245	+111.268%
2026-02-18	49.6000	50.1000	48.9800	48.9800	+0.720%	21	245	+114.373%
2026-02-17	48.0000	50.2500	47.7500	48.6300	-3.550%	179	236	+115.916%
2026-02-13	50.4200	50.4200	50.4200	50.4200	+2.272%	1	61	+108.251%
2026-02-12	49.7000	49.7000	49.3000	49.3000	-18.377%	23	61	+112.982%
2026-02-10	60.4000	60.4000	60.4000	60.4000	+3.248%	1	60	+73.841%
2026-02-09	57.1000	58.5000	57.1000	58.5000	+15.157%	6	61	+79.487%
2026-02-06	50.1000	50.8000	47.0100	50.8000	+6.723%	59	66	+106.693%
2026-02-05	50.4300	52.6900	47.2900	47.6000	-15.348%	10	25	+120.588%
2026-02-03	56.4000	56.5400	56.2300	56.2300	-18.743%	6	19	+86.733%
2026-01-30	70.7000	70.7000	69.2000	69.2000	-0.144%	3	15	+51.734%
2026-01-29	66.8400	70.7000	66.4700	69.3000	-30.310%	12	13	+51.515%
2026-01-23	99.4400	99.4400	99.4400	99.4400	+13.646%	1	4	+5.591%
2026-01-20	87.5000	87.5000	87.5000	87.5000	-5.640%	1	5	+20.000%
2026-01-14	92.7300	92.7300	92.7300	92.7300	-6.748%	2	4	+13.232%
2026-01-13	99.3700	99.4500	99.3600	99.4400	0.000%	4	2	+5.591%