Dark

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

EOD

Sep 29, 2026

117.47-7.175%(-9.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	117.4700	117.4700	117.4700	117.4700	-7.175%	1	1,429	0.000%
2026-09-25	119.2000	126.5500	119.2000	126.5500	+15.645%	2	1,430	-7.175%
2026-09-23	109.4600	109.4600	109.4300	109.4300	+2.415%	2	1,431	+7.347%
2026-09-22	106.8500	106.8500	106.8500	106.8500	+1.956%	1	1,431	+9.939%
2026-09-16	104.8000	104.8000	104.8000	104.8000	-6.051%	1	1,431	+12.090%
2026-09-04	111.5500	111.5500	111.5500	111.5500	-9.095%	1	1,431	+5.307%
2026-09-03	121.6300	122.7100	121.6000	122.7100	-3.340%	12	1,431	-4.270%
2026-08-28	127.5500	127.5500	126.9500	126.9500	+8.135%	5	1,437	-7.468%
2026-08-27	110.6000	117.4000	110.6000	117.4000	+8.403%	2	1,438	+0.060%
2026-08-26	106.3500	108.3000	106.3500	108.3000	+6.166%	2	1,436	+8.467%
2026-08-25	102.0100	102.0100	102.0100	102.0100	+3.838%	4	1,438	+15.155%
2026-08-24	98.2400	98.2400	98.2400	98.2400	+0.532%	2	1,438	+19.575%
2026-08-21	97.7200	97.7200	97.7200	97.7200	+3.572%	1	1,439	+20.211%
2026-08-20	94.3500	94.3500	94.3500	94.3500	-2.632%	3	1,440	+24.505%
2026-08-19	96.5000	96.9500	96.3000	96.9000	+5.155%	6	1,440	+21.228%
2026-08-17	102.4500	102.4500	92.1500	92.1500	-14.055%	14	1,442	+27.477%
2026-08-14	107.2200	107.2200	107.2200	107.2200	+1.582%	2	1,448	+9.560%
2026-08-13	111.4700	111.4700	105.5500	105.5500	+0.400%	2	1,447	+11.293%
2026-08-12	105.6500	106.4200	105.1300	105.1300	-9.018%	13	1,447	+11.738%
2026-08-11	115.5500	115.5500	115.5500	115.5500	-2.134%	2	1,438	+1.662%
2026-08-10	119.8000	119.8000	117.9500	118.0700	+3.734%	21	1,438	-0.508%
2026-08-07	117.4000	117.4000	113.8200	113.8200	+1.426%	4	1,450	+3.207%
2026-08-06	107.4700	112.2200	107.4700	112.2200	+7.029%	12	1,453	+4.678%
2026-08-05	110.7900	110.7900	104.8000	104.8500	-4.378%	4	1,458	+12.036%
2026-08-04	110.0000	110.9000	109.6500	109.6500	+4.429%	21	1,460	+7.132%
2026-08-03	92.9500	105.0000	92.9500	105.0000	+29.694%	9	1,444	+11.876%
2026-07-31	78.6000	80.9600	76.1700	80.9600	+9.332%	7	1,446	+45.096%
2026-07-30	61.0500	77.0000	59.5300	74.0500	+123.851%	96	1,447	+58.636%
2026-07-29	33.2400	38.5000	32.5200	33.0800	-4.116%	76	1,469	+255.109%
2026-07-28	35.2000	38.2000	33.8000	34.5000	+6.514%	83	1,458	+240.493%
2026-07-27	34.0500	35.2000	32.3700	32.3900	+10.133%	146	1,418	+262.674%
2026-07-24	31.6000	31.6000	29.4100	29.4100	-0.943%	34	1,391	+299.422%
2026-07-23	34.9000	34.9000	28.4000	29.6900	-12.933%	24	1,393	+295.655%
2026-07-22	37.3500	37.3500	34.0000	34.1000	-15.068%	104	1,381	+244.487%
2026-07-21	40.0000	41.0000	39.6000	40.1500	-3.694%	21	1,351	+192.578%
2026-07-20	36.2600	42.3600	36.0000	41.6900	+7.448%	36	1,336	+181.770%
2026-07-17	39.0000	39.1400	35.9000	38.8000	-6.053%	39	1,337	+202.758%
2026-07-16	39.0000	44.9000	37.5000	41.3000	+5.492%	79	1,324	+184.431%
2026-07-15	36.6000	40.7000	36.2400	39.1500	+16.796%	81	1,324	+200.051%
2026-07-14	32.5700	33.9800	32.4500	33.5200	-6.577%	20	1,302	+250.447%
2026-07-13	36.0000	37.5800	35.1500	35.8800	+6.786%	104	1,290	+227.397%
2026-07-10	32.0000	33.6000	32.0000	33.6000	+7.075%	16	1,276	+249.613%
2026-07-09	26.7500	31.3800	26.7500	31.3800	-2.577%	8	1,277	+274.347%
2026-07-08	33.1100	33.1100	31.4000	32.2100	-10.078%	6	1,277	+264.700%
2026-07-07	38.0000	39.4500	35.8200	35.8200	+5.044%	87	1,275	+227.945%
2026-07-06	32.0500	34.3000	32.0500	34.1000	-8.309%	21	1,269	+244.487%
2026-07-02	35.1900	38.0000	35.1900	37.1900	+9.543%	21	1,274	+215.864%
2026-07-01	30.6100	36.2300	30.5900	33.9500	+25.508%	54	1,274	+246.009%
2026-06-30	27.2500	27.2500	27.0000	27.0500	-1.097%	10	1,237	+334.270%
2026-06-29	31.3500	31.8300	26.8000	27.3500	-7.036%	24	1,242	+329.506%
2026-06-26	22.5000	29.4200	22.5000	29.4200	+40.095%	41	1,235	+299.286%
2026-06-25	22.5000	22.5500	19.6500	21.0000	-19.540%	78	1,212	+459.381%
2026-06-24	26.8100	28.3000	25.7500	26.1000	-8.421%	18	1,221	+350.077%
2026-06-23	28.2200	28.5000	27.6700	28.5000	+7.345%	12	1,220	+312.175%
2026-06-22	31.1200	31.2200	26.0600	26.5500	-14.078%	17	1,216	+342.448%
2026-06-18	30.8400	31.1500	28.8600	30.9000	-1.749%	29	1,210	+280.162%
2026-06-17	35.2500	35.5800	31.4500	31.4500	-18.312%	34	1,210	+273.514%
2026-06-16	38.0000	39.0900	37.0000	38.5000	-7.563%	97	1,210	+205.117%
2026-06-15	39.5000	42.1500	39.5000	41.6500	+10.331%	28	1,210	+182.041%
2026-06-12	35.2000	37.7500	34.6900	37.7500	-1.795%	89	1,203	+211.179%
2026-06-11	39.0000	39.1500	34.8100	38.4400	-8.628%	39	1,168	+205.593%
2026-06-10	45.0000	45.0000	41.9300	42.0700	-7.233%	34	1,143	+179.225%
2026-06-09	42.9000	45.4000	42.7200	45.3500	-8.642%	98	1,138	+159.030%
2026-06-08	50.4200	50.5000	49.6400	49.6400	-19.140%	6	1,121	+136.644%
2026-06-05	61.3900	61.3900	61.3900	61.3900	+1.538%	1	1,120	+91.350%
2026-06-04	64.2600	64.2600	60.4600	60.4600	-2.953%	3	1,120	+94.294%
2026-06-03	64.1600	64.1600	58.4500	62.3000	-15.238%	24	1,119	+88.555%
2026-06-02	73.5000	73.5000	73.5000	73.5000	-17.822%	1	1,107	+59.823%
2026-06-01	87.6500	89.5400	86.2700	89.4400	+25.038%	57	1,107	+31.339%
2026-05-29	71.5300	71.5300	71.5300	71.5300	+19.117%	1	1,110	+64.225%
2026-05-28	57.3400	61.0000	57.3400	60.0500	+17.745%	39	1,110	+95.620%
2026-05-26	52.3100	52.3800	50.4500	51.0000	-7.776%	36	1,136	+130.333%
2026-05-20	55.3000	55.3000	55.3000	55.3000	-5.113%	1	1,105	+112.423%
2026-05-19	58.7400	58.7400	58.2800	58.2800	+1.268%	2	1,106	+101.561%
2026-05-18	57.5500	57.5500	57.5500	57.5500	+9.807%	1	1,106	+104.118%
2026-05-15	52.4100	52.4100	52.4100	52.4100	+8.062%	1	1,106	+124.137%
2026-05-14	43.6500	48.5500	43.6500	48.5000	+6.875%	45	1,105	+142.206%
2026-05-13	45.6500	45.6500	45.3800	45.3800	-14.053%	2	1,073	+158.859%
2026-05-08	52.9500	52.9500	52.8000	52.8000	-7.531%	6	1,073	+122.481%
2026-05-07	58.7000	58.7000	57.1000	57.1000	+14.429%	12	1,073	+105.727%
2026-05-06	51.2800	51.2800	49.4800	49.9000	-4.038%	46	1,083	+135.411%
2026-05-04	52.0700	52.0700	52.0000	52.0000	-0.402%	4	1,093	+125.904%
2026-05-01	52.2100	52.2100	52.2100	52.2100	+12.280%	1	1,095	+124.995%
2026-04-30	49.9000	49.9000	44.2500	46.5000	-25.636%	3	1,095	+152.624%
2026-04-29	62.5300	62.5300	62.5300	62.5300	+1.510%	2	1,097	+87.862%
2026-04-27	60.1100	62.2500	60.1100	61.6000	-0.243%	9	1,095	+90.698%
2026-04-24	58.2000	61.7500	58.2000	61.7500	-6.297%	4	1,102	+90.235%
2026-04-22	66.2000	66.4200	65.9000	65.9000	+5.897%	13	1,101	+78.255%
2026-04-21	62.2300	62.2300	62.2300	62.2300	+5.600%	1	1,114	+88.767%
2026-04-20	58.9300	58.9300	58.9300	58.9300	-3.630%	1	1,114	+99.338%
2026-04-17	62.7000	64.7900	61.1500	61.1500	+1.917%	13	1,115	+92.101%
2026-04-16	56.7000	60.0000	56.7000	60.0000	+10.701%	13	1,112	+95.783%
2026-04-15	45.0000	55.2000	45.0000	54.2000	+28.284%	39	1,117	+116.734%
2026-04-14	38.9500	43.3600	38.9500	42.2500	+15.280%	48	1,104	+178.036%
2026-04-13	35.2700	36.6500	35.2700	36.6500	+19.576%	2	1,086	+220.518%
2026-04-10	30.6500	30.6500	30.6500	30.6500	+3.898%	9	1,085	+283.263%
2026-04-09	27.7500	29.5000	27.7500	29.5000	-3.595%	4	1,080	+298.203%
2026-04-08	32.8500	33.2000	30.2500	30.6000	+1.932%	49	1,079	+283.889%
2026-04-07	29.8100	30.1100	29.8100	30.0200	+0.067%	8	1,083	+291.306%
2026-04-06	30.7000	30.7000	30.0000	30.0000	+4.131%	6	1,081	+291.567%
2026-04-02	28.8100	28.8100	28.8100	28.8100	-7.601%	1	1,078	+307.740%
2026-04-01	31.7600	31.7600	30.7100	31.1800	+1.234%	7	1,078	+276.748%
2026-03-31	29.9800	30.8000	29.8900	30.8000	+16.490%	36	1,075	+281.396%
2026-03-30	26.2000	28.6000	25.8500	26.4400	-1.892%	126	1,050	+344.289%
2026-03-27	26.7500	26.9500	25.5000	26.9500	-8.799%	5	1,024	+335.881%
2026-03-26	31.2500	31.2500	29.5500	29.5500	-6.190%	11	1,023	+297.530%
2026-03-25	32.2500	32.2500	31.0500	31.5000	-4.690%	15	1,014	+272.921%
2026-03-24	32.9000	33.1300	32.1500	33.0500	-11.631%	601	1,006	+255.431%
2026-03-23	37.0500	37.4000	37.0500	37.4000	-2.145%	54	514	+214.091%
2026-03-20	38.0000	39.2500	38.0000	38.2200	-6.209%	128	464	+207.352%
2026-03-19	42.1500	42.4000	40.7500	40.7500	-5.343%	18	378	+188.270%
2026-03-18	46.0000	46.0500	43.0500	43.0500	-8.013%	39	370	+172.869%
2026-03-17	49.7000	49.7000	46.8000	46.8000	-0.931%	3	345	+151.004%
2026-03-16	47.2400	47.2400	47.2400	47.2400	-0.274%	1	343	+148.666%
2026-03-13	47.2500	47.7500	47.2500	47.3700	-14.802%	5	344	+147.984%
2026-03-11	55.6000	55.6000	55.6000	55.6000	+2.583%	2	340	+111.277%
2026-03-10	53.2700	54.3500	53.2700	54.2000	-1.900%	41	342	+116.734%
2026-03-09	56.2000	56.2000	55.2000	55.2500	-4.823%	27	313	+112.615%
2026-03-05	56.1000	58.0500	56.0600	58.0500	+1.985%	15	302	+102.360%
2026-03-04	54.8000	56.9200	54.8000	56.9200	+4.402%	4	297	+106.377%
2026-03-03	52.0000	54.5200	52.0000	54.5200	+8.822%	2	293	+115.462%
2026-03-02	48.9600	50.6500	48.9600	50.1000	+6.369%	6	294	+134.471%
2026-02-27	48.6600	48.6600	45.7000	47.1000	-7.466%	9	292	+149.406%
2026-02-25	46.5500	50.9000	46.5500	50.9000	+18.565%	18	287	+130.786%
2026-02-24	40.5500	42.9300	40.5500	42.9300	+2.214%	8	287	+173.631%
2026-02-23	45.0000	45.0000	42.0000	42.0000	-13.402%	36	288	+179.690%
2026-02-20	47.8000	50.0000	47.8000	48.5000	-2.414%	70	270	+142.206%
2026-02-19	48.8000	49.7000	48.8000	49.7000	+1.470%	20	245	+136.358%
2026-02-18	49.6000	50.1000	48.9800	48.9800	+0.720%	21	245	+139.833%
2026-02-17	48.0000	50.2500	47.7500	48.6300	-3.550%	179	236	+141.559%
2026-02-13	50.4200	50.4200	50.4200	50.4200	+2.272%	1	61	+132.983%
2026-02-12	49.7000	49.7000	49.3000	49.3000	-18.377%	23	61	+138.276%
2026-02-10	60.4000	60.4000	60.4000	60.4000	+3.248%	1	60	+94.487%
2026-02-09	57.1000	58.5000	57.1000	58.5000	+15.157%	6	61	+100.803%
2026-02-06	50.1000	50.8000	47.0100	50.8000	+6.723%	59	66	+131.240%
2026-02-05	50.4300	52.6900	47.2900	47.6000	-15.348%	10	25	+146.786%
2026-02-03	56.4000	56.5400	56.2300	56.2300	-18.743%	6	19	+108.910%
2026-01-30	70.7000	70.7000	69.2000	69.2000	-0.144%	3	15	+69.754%
2026-01-29	66.8400	70.7000	66.4700	69.3000	-30.310%	12	13	+69.509%
2026-01-23	99.4400	99.4400	99.4400	99.4400	+13.646%	1	4	+18.132%
2026-01-20	87.5000	87.5000	87.5000	87.5000	-5.640%	1	5	+34.251%
2026-01-14	92.7300	92.7300	92.7300	92.7300	-6.748%	2	4	+26.680%
2026-01-13	99.3700	99.4500	99.3600	99.4400	0.000%	4	2	+18.132%