Dark

MSFT20261120C400
MSFT Nov 20 2026 400.00 Call (MSFT261120C00400000)
option OPRA

EOD

Aug 3, 2026

100.00+25.000%(+20.00)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	87.7000	101.5400	87.7000	100.0000	+25.000%	187	4,763	0.000%
2026-07-31	74.0500	80.0000	68.3200	80.0000	+11.235%	89	4,894	+25.000%
2026-07-30	58.3500	72.9300	53.2500	71.9200	+136.035%	839	4,916	+39.043%
2026-07-29	31.0000	36.2000	30.2000	30.4700	-5.811%	1,019	5,086	+228.192%
2026-07-28	33.0000	36.1000	31.6200	32.3500	+7.404%	235	5,003	+209.119%
2026-07-27	30.9400	32.7900	29.5500	30.1200	+9.130%	553	4,896	+232.005%
2026-07-24	29.5000	29.5000	27.5500	27.6000	+0.364%	51	4,731	+262.319%
2026-07-23	32.0000	32.2700	26.1500	27.5000	-16.413%	200	4,696	+263.636%
2026-07-22	36.0000	36.2500	31.4000	32.9000	-11.081%	201	4,688	+203.951%
2026-07-21	37.3400	39.5500	36.3400	37.0000	-3.520%	85	4,642	+170.270%
2026-07-20	34.5000	39.9000	33.4900	38.3500	+7.423%	236	4,605	+160.756%
2026-07-17	35.8700	37.0500	33.5100	35.7000	-9.160%	196	4,502	+180.112%
2026-07-16	36.0000	42.0000	35.8100	39.3000	+5.193%	420	4,532	+154.453%
2026-07-15	33.0000	38.5000	33.0000	37.3600	+17.484%	426	4,529	+167.666%
2026-07-14	28.6800	32.8000	28.4000	31.8000	-7.692%	237	4,458	+214.465%
2026-07-13	33.6000	35.5000	30.4500	34.4500	+9.365%	284	4,369	+190.276%
2026-07-10	32.1500	33.2500	28.9500	31.5000	+2.273%	161	4,316	+217.460%
2026-07-09	26.5500	30.8000	26.0100	30.8000	0.000%	108	4,252	+224.675%
2026-07-08	30.4300	30.9500	29.5000	30.8000	-8.060%	49	4,227	+224.675%
2026-07-07	35.4500	37.1500	33.4500	33.5000	+2.134%	88	4,255	+198.507%
2026-07-06	33.0000	33.0000	30.0000	32.8000	-6.286%	91	4,245	+204.878%
2026-07-02	32.0000	36.0000	32.0000	35.0000	+9.307%	123	4,243	+185.714%
2026-07-01	30.5000	34.6200	27.7000	32.0200	+21.380%	647	4,243	+212.305%
2026-06-30	26.5000	27.0300	24.8800	26.3800	+3.289%	99	3,959	+279.075%
2026-06-29	29.0000	30.8000	24.9000	25.5400	-9.272%	314	3,942	+291.543%
2026-06-26	19.8000	28.7500	19.8000	28.1500	+41.457%	407	3,875	+255.240%
2026-06-25	22.2000	22.2000	18.2500	19.9000	-14.409%	707	3,645	+402.513%
2026-06-24	25.1700	27.1000	23.0000	23.2500	-10.749%	252	3,432	+330.108%
2026-06-23	26.0000	27.8100	25.6000	26.0500	+9.179%	561	3,399	+283.877%
2026-06-22	27.8000	29.4000	23.8600	23.8600	-19.201%	231	3,263	+319.111%
2026-06-18	29.1000	30.1500	26.0500	29.5300	+1.652%	1,033	2,709	+238.639%
2026-06-17	34.4300	34.4300	28.4500	29.0500	-20.192%	219	2,709	+244.234%
2026-06-16	35.5000	37.5000	34.6100	36.4000	-8.312%	209	2,709	+174.725%
2026-06-15	37.4500	41.6000	37.4500	39.7000	+11.517%	707	2,697	+151.889%
2026-06-12	33.8000	35.6000	32.2000	35.6000	-1.248%	711	2,343	+180.899%
2026-06-11	36.1500	37.0000	32.7000	36.0500	-9.194%	85	1,756	+177.393%
2026-06-10	38.6500	43.4500	38.6500	39.7000	-6.698%	80	1,754	+151.889%
2026-06-09	45.2100	46.3100	40.2500	42.5500	-10.983%	183	1,721	+135.018%
2026-06-08	47.8000	47.8500	45.6500	47.8000	-5.664%	16	1,700	+109.205%
2026-06-05	58.3000	58.3000	49.4000	50.6700	-12.713%	291	1,701	+97.355%
2026-06-04	58.0500	58.0500	58.0500	58.0500	-0.086%	3	1,421	+72.265%
2026-06-03	62.0000	62.0000	57.1900	58.1000	-15.182%	87	1,421	+72.117%
2026-06-02	77.0000	77.0000	67.8300	68.5000	-17.846%	14	1,422	+45.985%
2026-06-01	85.5500	86.7500	82.0000	83.3800	+12.828%	32	1,423	+19.933%
2026-05-29	64.6900	73.9000	64.6900	73.9000	+32.035%	46	1,422	+35.318%
2026-05-28	49.0000	57.0000	48.6000	55.9700	+20.366%	305	1,438	+78.667%
2026-05-27	46.9500	48.5200	46.5000	46.5000	-3.286%	65	1,568	+115.054%
2026-05-26	51.0000	51.0000	48.0800	48.0800	-5.725%	3	1,532	+107.987%
2026-05-22	51.3600	51.3600	50.9500	51.0000	-1.239%	5	1,531	+96.078%
2026-05-21	51.5000	51.6400	50.0000	51.6400	-1.262%	15	1,531	+93.648%
2026-05-20	47.0000	52.3000	47.0000	52.3000	+0.288%	5	1,531	+91.205%
2026-05-19	59.6200	59.6200	51.0000	52.1500	-6.524%	5	1,530	+91.755%
2026-05-18	50.6300	55.7900	50.6300	55.7900	-0.730%	7	1,530	+79.244%
2026-05-15	48.8000	57.4000	48.8000	56.2000	+20.860%	284	1,530	+77.936%
2026-05-14	42.2100	46.6000	40.7000	46.5000	+8.518%	40	1,367	+115.054%
2026-05-13	40.7200	43.1800	40.5000	42.8500	-2.945%	18	1,354	+133.372%
2026-05-12	44.5000	44.5000	43.8300	44.1500	-4.623%	45	1,354	+126.501%
2026-05-11	44.2000	46.2900	44.2000	46.2900	-4.458%	48	1,354	+116.029%
2026-05-08	49.5000	50.0000	48.3500	48.4500	-8.723%	22	1,361	+106.398%
2026-05-07	52.9000	55.9500	52.7800	53.0800	+12.984%	15	1,359	+88.395%
2026-05-06	42.2000	48.0000	42.0000	46.9800	+2.130%	13	1,358	+112.857%
2026-05-05	45.4100	46.0000	44.8200	46.0000	-6.883%	16	1,358	+117.391%
2026-05-04	50.0000	50.0000	49.4000	49.4000	+2.490%	31	1,356	+102.429%
2026-05-01	50.2100	50.2100	47.0000	48.2000	+6.684%	64	1,340	+107.469%
2026-04-30	48.8900	48.8900	40.0000	45.1800	-20.737%	141	1,340	+121.337%
2026-04-29	60.5000	60.5000	56.9900	57.0000	-6.726%	211	1,321	+75.439%
2026-04-28	59.5000	61.1100	59.5000	61.1100	+2.913%	4	1,331	+63.639%
2026-04-27	55.1300	59.3800	55.1300	59.3800	+7.964%	16	1,334	+68.407%
2026-04-24	56.0000	56.0000	53.9500	55.0000	+2.516%	122	1,336	+81.818%
2026-04-23	56.5000	57.0300	50.5000	53.6500	-14.366%	121	1,369	+86.393%
2026-04-22	63.2700	63.5200	62.6500	62.6500	+4.766%	12	1,271	+59.617%
2026-04-21	55.0000	60.0000	55.0000	59.8000	+12.300%	9	1,276	+67.224%
2026-04-20	54.5800	54.5800	53.2500	53.2500	-8.190%	4	1,276	+87.793%
2026-04-17	58.9500	64.0500	57.5500	58.0000	+2.293%	31	1,274	+72.414%
2026-04-16	54.4800	56.7100	51.4000	56.7000	+11.176%	52	1,294	+76.367%
2026-04-15	45.0000	52.8500	44.9500	51.0000	+28.788%	196	1,314	+96.078%
2026-04-14	37.3000	41.0000	37.3000	39.6000	+12.692%	55	1,193	+152.525%
2026-04-13	29.1500	35.1400	29.0800	35.1400	+26.403%	70	1,196	+184.576%
2026-04-10	28.5800	29.5000	27.7000	27.8000	-2.113%	86	1,179	+259.712%
2026-04-09	27.1000	28.4000	25.8500	28.4000	-2.069%	80	1,170	+252.113%
2026-04-08	33.5000	33.5000	28.1000	29.0000	+3.905%	164	1,159	+244.828%
2026-04-07	27.0000	28.1500	26.1000	27.9100	-2.854%	77	1,142	+258.295%
2026-04-06	29.8300	29.8300	28.0000	28.7300	-0.278%	85	1,104	+248.068%
2026-04-02	26.6000	28.8100	26.4000	28.8100	+2.893%	40	1,105	+247.102%
2026-04-01	29.0000	29.4000	28.0000	28.0000	-4.762%	8	1,105	+257.143%
2026-03-31	27.5000	29.4000	26.3500	29.4000	+17.365%	217	1,104	+240.136%
2026-03-30	24.4000	26.7500	23.9000	25.0500	+5.031%	25	1,052	+299.202%
2026-03-27	25.1000	25.1300	23.7500	23.8500	-11.993%	61	1,041	+319.287%
2026-03-26	29.7700	29.9900	27.1000	27.1000	-6.745%	27	1,020	+269.004%
2026-03-25	30.4500	30.7500	28.7200	29.0600	-3.902%	339	1,015	+244.116%
2026-03-24	33.4000	33.4000	30.1000	30.2400	-12.778%	28	1,032	+230.688%
2026-03-23	36.5700	36.7000	34.6700	34.6700	-3.291%	21	1,026	+188.434%
2026-03-20	37.9500	37.9500	35.5000	35.8500	-5.658%	31	1,026	+178.940%
2026-03-19	39.7800	40.0000	38.0000	38.0000	-6.173%	48	1,011	+163.158%
2026-03-18	43.4000	43.4000	40.5000	40.5000	-8.989%	5	975	+146.914%
2026-03-17	44.5000	44.6000	44.4000	44.5000	-1.265%	61	974	+124.719%
2026-03-16	44.1500	45.4000	44.0000	45.0700	+0.873%	61	953	+121.877%
2026-03-13	47.3500	48.0300	44.6800	44.6800	-7.876%	105	967	+123.814%
2026-03-12	49.9200	50.1900	48.5000	48.5000	-2.610%	4	939	+106.186%
2026-03-11	50.7000	51.3100	48.4400	49.8000	-2.449%	66	938	+100.803%
2026-03-10	51.2000	51.9000	50.3600	51.0500	-3.296%	17	912	+95.886%
2026-03-09	52.4200	54.0000	52.0000	52.7900	-4.452%	9	900	+89.430%
2026-03-06	57.2700	57.2700	55.2500	55.2500	-0.719%	5	989	+80.995%
2026-03-05	53.8500	55.6500	53.1000	55.6500	+3.593%	268	989	+79.695%
2026-03-04	51.1000	54.6000	50.6600	53.7200	+2.324%	13	806	+86.150%
2026-03-03	46.2500	52.5000	46.2500	52.5000	+11.702%	8	807	+90.476%
2026-03-02	45.2500	49.0000	45.2500	47.0000	+5.028%	20	808	+112.766%
2026-02-27	45.2500	45.7200	44.7000	44.7500	-10.321%	105	816	+123.464%
2026-02-26	50.3000	51.0000	47.8000	49.9000	+3.163%	46	777	+100.401%
2026-02-25	43.8000	48.5000	43.4500	48.3700	+16.751%	131	727	+106.740%
2026-02-24	40.5000	41.4300	39.5500	41.4300	+6.231%	83	727	+141.371%
2026-02-23	43.3000	43.3000	38.6600	39.0000	-14.605%	104	743	+156.410%
2026-02-20	45.6500	46.7500	45.5000	45.6700	-2.830%	68	742	+118.962%
2026-02-19	47.5200	50.7500	46.3000	47.0000	-0.424%	22	751	+112.766%
2026-02-18	46.2500	47.7000	45.6500	47.2000	+5.122%	383	734	+111.864%
2026-02-17	46.4500	47.5700	44.9000	44.9000	-6.517%	230	538	+122.717%
2026-02-13	49.0900	50.1900	47.5000	48.0300	-2.119%	284	479	+108.203%
2026-02-12	48.0000	51.2300	47.0000	49.0700	-3.024%	80	479	+103.791%
2026-02-11	54.5000	54.5000	49.4000	50.6000	-8.367%	160	467	+97.628%
2026-02-10	59.0000	61.6700	55.2200	55.2200	-1.393%	47	384	+81.094%
2026-02-09	50.9000	56.0000	50.9000	56.0000	+15.535%	129	379	+78.571%
2026-02-06	47.3000	48.4700	44.5300	48.4700	+8.313%	88	399	+106.313%
2026-02-05	49.4000	50.5000	44.3500	44.7500	-20.444%	357	379	+123.464%
2026-02-04	54.0000	56.2900	54.0000	56.2500	+6.152%	5	76	+77.778%
2026-02-03	56.4100	56.4100	52.5000	52.9900	-14.574%	39	74	+88.715%
2026-02-02	62.0300	62.0300	62.0300	62.0300	-7.418%	1	40	+61.212%
2026-01-30	69.3700	71.0300	67.0000	67.0000	-2.856%	3	40	+49.254%
2026-01-29	70.5700	70.5700	62.5500	68.9700	-10.429%	38	39	+44.991%
2026-01-21	77.0000	77.0000	77.0000	77.0000	-13.966%	1	5	+29.870%
2026-01-16	89.5000	89.5000	89.5000	89.5000	+1.936%	1	5	+11.732%
2026-01-15	87.8000	87.8000	87.8000	87.8000	-7.870%	1	5	+13.895%
2026-01-13	96.5000	96.5000	95.1500	95.3000	0.000%	7	4	+4.932%