Dark

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

EOD

Sep 29, 2026

114.96-0.785%(-0.91)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	111.7700	114.9600	109.7000	114.9600	-0.785%	24	4,241	0.000%
2026-09-28	108.3200	116.0100	108.3200	115.8700	-3.038%	6	4,263	-0.785%
2026-09-25	119.4700	121.5200	113.9700	119.5000	+19.680%	24	4,263	-3.799%
2026-09-24	97.0000	99.8500	97.0000	99.8500	-4.905%	2	4,262	+15.133%
2026-09-23	106.0000	108.8600	103.3300	105.0000	+2.941%	11	4,263	+9.486%
2026-09-22	102.5000	102.5000	101.2300	102.0000	-0.923%	68	4,263	+12.706%
2026-09-21	98.4000	102.9500	98.4000	102.9500	+4.306%	5	4,312	+11.666%
2026-09-18	101.0000	101.0000	98.7000	98.7000	-2.229%	6	4,313	+16.474%
2026-09-17	101.2500	101.2500	100.9500	100.9500	+1.815%	2	4,313	+13.878%
2026-09-16	98.8700	99.1500	98.5400	99.1500	-2.794%	5	4,311	+15.946%
2026-09-15	105.7500	105.7500	102.0000	102.0000	-8.520%	3	4,309	+12.706%
2026-09-14	106.0000	114.4200	106.0000	111.5000	+14.771%	11	4,309	+3.103%
2026-09-10	96.8700	97.1500	96.7500	97.1500	-1.019%	11	4,311	+18.332%
2026-09-08	98.7500	99.4300	98.1500	98.1500	-7.650%	4	4,303	+17.127%
2026-09-04	106.9000	106.9000	106.2800	106.2800	-10.794%	7	4,300	+8.167%
2026-09-03	119.3200	119.3200	119.1400	119.1400	+15.895%	2	4,300	-3.508%
2026-09-02	102.2700	102.8000	102.2700	102.8000	-4.104%	12	4,302	+11.829%
2026-09-01	107.5500	107.5500	106.9200	107.2000	-6.514%	6	4,314	+7.239%
2026-08-31	116.6500	117.1500	114.6700	114.6700	-4.442%	17	4,318	+0.253%
2026-08-28	119.0000	123.4700	119.0000	120.0000	+6.667%	58	4,322	-4.200%
2026-08-27	107.0000	112.5000	107.0000	112.5000	+8.069%	6	4,340	+2.187%
2026-08-26	102.9700	104.1000	102.1500	104.1000	+6.747%	215	4,344	+10.432%
2026-08-25	93.7400	97.5200	93.7400	97.5200	+3.745%	15	4,323	+17.884%
2026-08-24	94.8800	94.8800	94.0000	94.0000	+3.799%	6	4,333	+22.298%
2026-08-21	92.8000	92.8000	90.5600	90.5600	-0.538%	2	4,334	+26.943%
2026-08-20	90.0000	91.0500	90.0000	91.0500	-0.925%	5	4,334	+26.260%
2026-08-19	96.5500	96.5500	91.8500	91.9000	+1.045%	13	4,337	+25.092%
2026-08-18	86.0000	91.2000	86.0000	90.9500	+2.191%	22	4,338	+26.399%
2026-08-17	96.4300	96.4300	89.0000	89.0000	-13.951%	157	4,346	+29.169%
2026-08-14	106.2800	106.3700	103.4300	103.4300	+1.154%	9	4,363	+11.148%
2026-08-13	103.6500	103.6500	102.2000	102.2500	+0.719%	115	4,361	+12.430%
2026-08-12	105.5000	105.5000	100.5500	101.5200	-8.326%	72	4,418	+13.239%
2026-08-11	109.0000	111.3500	109.0000	110.7400	-2.130%	1,056	4,452	+3.811%
2026-08-10	113.7700	120.5800	113.1500	113.1500	+3.428%	60	4,734	+1.600%
2026-08-07	111.0000	112.0500	108.0000	109.4000	+0.046%	8	4,760	+5.082%
2026-08-06	105.0000	109.3500	104.7700	109.3500	+9.646%	51	4,762	+5.130%
2026-08-05	107.0000	107.0000	98.4300	99.7300	-6.794%	26	4,738	+15.271%
2026-08-04	97.3500	109.2000	96.2500	107.0000	+7.000%	95	4,754	+7.439%
2026-08-03	87.7000	101.5400	87.7000	100.0000	+25.000%	187	4,763	+14.960%
2026-07-31	74.0500	80.0000	68.3200	80.0000	+11.235%	89	4,894	+43.700%
2026-07-30	58.3500	72.9300	53.2500	71.9200	+136.035%	839	4,916	+59.844%
2026-07-29	31.0000	36.2000	30.2000	30.4700	-5.811%	1,019	5,086	+277.289%
2026-07-28	33.0000	36.1000	31.6200	32.3500	+7.404%	235	5,003	+255.363%
2026-07-27	30.9400	32.7900	29.5500	30.1200	+9.130%	553	4,896	+281.673%
2026-07-24	29.5000	29.5000	27.5500	27.6000	+0.364%	51	4,731	+316.522%
2026-07-23	32.0000	32.2700	26.1500	27.5000	-16.413%	200	4,696	+318.036%
2026-07-22	36.0000	36.2500	31.4000	32.9000	-11.081%	201	4,688	+249.422%
2026-07-21	37.3400	39.5500	36.3400	37.0000	-3.520%	85	4,642	+210.703%
2026-07-20	34.5000	39.9000	33.4900	38.3500	+7.423%	236	4,605	+199.765%
2026-07-17	35.8700	37.0500	33.5100	35.7000	-9.160%	196	4,502	+222.017%
2026-07-16	36.0000	42.0000	35.8100	39.3000	+5.193%	420	4,532	+192.519%
2026-07-15	33.0000	38.5000	33.0000	37.3600	+17.484%	426	4,529	+207.709%
2026-07-14	28.6800	32.8000	28.4000	31.8000	-7.692%	237	4,458	+261.509%
2026-07-13	33.6000	35.5000	30.4500	34.4500	+9.365%	284	4,369	+233.701%
2026-07-10	32.1500	33.2500	28.9500	31.5000	+2.273%	161	4,316	+264.952%
2026-07-09	26.5500	30.8000	26.0100	30.8000	0.000%	108	4,252	+273.247%
2026-07-08	30.4300	30.9500	29.5000	30.8000	-8.060%	49	4,227	+273.247%
2026-07-07	35.4500	37.1500	33.4500	33.5000	+2.134%	88	4,255	+243.164%
2026-07-06	33.0000	33.0000	30.0000	32.8000	-6.286%	91	4,245	+250.488%
2026-07-02	32.0000	36.0000	32.0000	35.0000	+9.307%	123	4,243	+228.457%
2026-07-01	30.5000	34.6200	27.7000	32.0200	+21.380%	647	4,243	+259.026%
2026-06-30	26.5000	27.0300	24.8800	26.3800	+3.289%	99	3,959	+335.785%
2026-06-29	29.0000	30.8000	24.9000	25.5400	-9.272%	314	3,942	+350.117%
2026-06-26	19.8000	28.7500	19.8000	28.1500	+41.457%	407	3,875	+308.384%
2026-06-25	22.2000	22.2000	18.2500	19.9000	-14.409%	707	3,645	+477.688%
2026-06-24	25.1700	27.1000	23.0000	23.2500	-10.749%	252	3,432	+394.452%
2026-06-23	26.0000	27.8100	25.6000	26.0500	+9.179%	561	3,399	+341.305%
2026-06-22	27.8000	29.4000	23.8600	23.8600	-19.201%	231	3,263	+381.811%
2026-06-18	29.1000	30.1500	26.0500	29.5300	+1.652%	1,033	2,709	+289.299%
2026-06-17	34.4300	34.4300	28.4500	29.0500	-20.192%	219	2,709	+295.731%
2026-06-16	35.5000	37.5000	34.6100	36.4000	-8.312%	209	2,709	+215.824%
2026-06-15	37.4500	41.6000	37.4500	39.7000	+11.517%	707	2,697	+189.572%
2026-06-12	33.8000	35.6000	32.2000	35.6000	-1.248%	711	2,343	+222.921%
2026-06-11	36.1500	37.0000	32.7000	36.0500	-9.194%	85	1,756	+218.890%
2026-06-10	38.6500	43.4500	38.6500	39.7000	-6.698%	80	1,754	+189.572%
2026-06-09	45.2100	46.3100	40.2500	42.5500	-10.983%	183	1,721	+170.176%
2026-06-08	47.8000	47.8500	45.6500	47.8000	-5.664%	16	1,700	+140.502%
2026-06-05	58.3000	58.3000	49.4000	50.6700	-12.713%	291	1,701	+126.880%
2026-06-04	58.0500	58.0500	58.0500	58.0500	-0.086%	3	1,421	+98.036%
2026-06-03	62.0000	62.0000	57.1900	58.1000	-15.182%	87	1,421	+97.866%
2026-06-02	77.0000	77.0000	67.8300	68.5000	-17.846%	14	1,422	+67.825%
2026-06-01	85.5500	86.7500	82.0000	83.3800	+12.828%	32	1,423	+37.875%
2026-05-29	64.6900	73.9000	64.6900	73.9000	+32.035%	46	1,422	+55.562%
2026-05-28	49.0000	57.0000	48.6000	55.9700	+20.366%	305	1,438	+105.396%
2026-05-27	46.9500	48.5200	46.5000	46.5000	-3.286%	65	1,568	+147.226%
2026-05-26	51.0000	51.0000	48.0800	48.0800	-5.725%	3	1,532	+139.101%
2026-05-22	51.3600	51.3600	50.9500	51.0000	-1.239%	5	1,531	+125.412%
2026-05-21	51.5000	51.6400	50.0000	51.6400	-1.262%	15	1,531	+122.618%
2026-05-20	47.0000	52.3000	47.0000	52.3000	+0.288%	5	1,531	+119.809%
2026-05-19	59.6200	59.6200	51.0000	52.1500	-6.524%	5	1,530	+120.441%
2026-05-18	50.6300	55.7900	50.6300	55.7900	-0.730%	7	1,530	+106.058%
2026-05-15	48.8000	57.4000	48.8000	56.2000	+20.860%	284	1,530	+104.555%
2026-05-14	42.2100	46.6000	40.7000	46.5000	+8.518%	40	1,367	+147.226%
2026-05-13	40.7200	43.1800	40.5000	42.8500	-2.945%	18	1,354	+168.285%
2026-05-12	44.5000	44.5000	43.8300	44.1500	-4.623%	45	1,354	+160.385%
2026-05-11	44.2000	46.2900	44.2000	46.2900	-4.458%	48	1,354	+148.347%
2026-05-08	49.5000	50.0000	48.3500	48.4500	-8.723%	22	1,361	+137.276%
2026-05-07	52.9000	55.9500	52.7800	53.0800	+12.984%	15	1,359	+116.579%
2026-05-06	42.2000	48.0000	42.0000	46.9800	+2.130%	13	1,358	+144.700%
2026-05-05	45.4100	46.0000	44.8200	46.0000	-6.883%	16	1,358	+149.913%
2026-05-04	50.0000	50.0000	49.4000	49.4000	+2.490%	31	1,356	+132.713%
2026-05-01	50.2100	50.2100	47.0000	48.2000	+6.684%	64	1,340	+138.506%
2026-04-30	48.8900	48.8900	40.0000	45.1800	-20.737%	141	1,340	+154.449%
2026-04-29	60.5000	60.5000	56.9900	57.0000	-6.726%	211	1,321	+101.684%
2026-04-28	59.5000	61.1100	59.5000	61.1100	+2.913%	4	1,331	+88.120%
2026-04-27	55.1300	59.3800	55.1300	59.3800	+7.964%	16	1,334	+93.601%
2026-04-24	56.0000	56.0000	53.9500	55.0000	+2.516%	122	1,336	+109.018%
2026-04-23	56.5000	57.0300	50.5000	53.6500	-14.366%	121	1,369	+114.278%
2026-04-22	63.2700	63.5200	62.6500	62.6500	+4.766%	12	1,271	+83.496%
2026-04-21	55.0000	60.0000	55.0000	59.8000	+12.300%	9	1,276	+92.241%
2026-04-20	54.5800	54.5800	53.2500	53.2500	-8.190%	4	1,276	+115.887%
2026-04-17	58.9500	64.0500	57.5500	58.0000	+2.293%	31	1,274	+98.207%
2026-04-16	54.4800	56.7100	51.4000	56.7000	+11.176%	52	1,294	+102.751%
2026-04-15	45.0000	52.8500	44.9500	51.0000	+28.788%	196	1,314	+125.412%
2026-04-14	37.3000	41.0000	37.3000	39.6000	+12.692%	55	1,193	+190.303%
2026-04-13	29.1500	35.1400	29.0800	35.1400	+26.403%	70	1,196	+227.149%
2026-04-10	28.5800	29.5000	27.7000	27.8000	-2.113%	86	1,179	+313.525%
2026-04-09	27.1000	28.4000	25.8500	28.4000	-2.069%	80	1,170	+304.789%
2026-04-08	33.5000	33.5000	28.1000	29.0000	+3.905%	164	1,159	+296.414%
2026-04-07	27.0000	28.1500	26.1000	27.9100	-2.854%	77	1,142	+311.895%
2026-04-06	29.8300	29.8300	28.0000	28.7300	-0.278%	85	1,104	+300.139%
2026-04-02	26.6000	28.8100	26.4000	28.8100	+2.893%	40	1,105	+299.028%
2026-04-01	29.0000	29.4000	28.0000	28.0000	-4.762%	8	1,105	+310.571%
2026-03-31	27.5000	29.4000	26.3500	29.4000	+17.365%	217	1,104	+291.020%
2026-03-30	24.4000	26.7500	23.9000	25.0500	+5.031%	25	1,052	+358.922%
2026-03-27	25.1000	25.1300	23.7500	23.8500	-11.993%	61	1,041	+382.013%
2026-03-26	29.7700	29.9900	27.1000	27.1000	-6.745%	27	1,020	+324.207%
2026-03-25	30.4500	30.7500	28.7200	29.0600	-3.902%	339	1,015	+295.595%
2026-03-24	33.4000	33.4000	30.1000	30.2400	-12.778%	28	1,032	+280.159%
2026-03-23	36.5700	36.7000	34.6700	34.6700	-3.291%	21	1,026	+231.584%
2026-03-20	37.9500	37.9500	35.5000	35.8500	-5.658%	31	1,026	+220.669%
2026-03-19	39.7800	40.0000	38.0000	38.0000	-6.173%	48	1,011	+202.526%
2026-03-18	43.4000	43.4000	40.5000	40.5000	-8.989%	5	975	+183.852%
2026-03-17	44.5000	44.6000	44.4000	44.5000	-1.265%	61	974	+158.337%
2026-03-16	44.1500	45.4000	44.0000	45.0700	+0.873%	61	953	+155.070%
2026-03-13	47.3500	48.0300	44.6800	44.6800	-7.876%	105	967	+157.296%
2026-03-12	49.9200	50.1900	48.5000	48.5000	-2.610%	4	939	+137.031%
2026-03-11	50.7000	51.3100	48.4400	49.8000	-2.449%	66	938	+130.843%
2026-03-10	51.2000	51.9000	50.3600	51.0500	-3.296%	17	912	+125.191%
2026-03-09	52.4200	54.0000	52.0000	52.7900	-4.452%	9	900	+117.769%
2026-03-06	57.2700	57.2700	55.2500	55.2500	-0.719%	5	989	+108.072%
2026-03-05	53.8500	55.6500	53.1000	55.6500	+3.593%	268	989	+106.577%
2026-03-04	51.1000	54.6000	50.6600	53.7200	+2.324%	13	806	+113.999%
2026-03-03	46.2500	52.5000	46.2500	52.5000	+11.702%	8	807	+118.971%
2026-03-02	45.2500	49.0000	45.2500	47.0000	+5.028%	20	808	+144.596%
2026-02-27	45.2500	45.7200	44.7000	44.7500	-10.321%	105	816	+156.894%
2026-02-26	50.3000	51.0000	47.8000	49.9000	+3.163%	46	777	+130.381%
2026-02-25	43.8000	48.5000	43.4500	48.3700	+16.751%	131	727	+137.668%
2026-02-24	40.5000	41.4300	39.5500	41.4300	+6.231%	83	727	+177.480%
2026-02-23	43.3000	43.3000	38.6600	39.0000	-14.605%	104	743	+194.769%
2026-02-20	45.6500	46.7500	45.5000	45.6700	-2.830%	68	742	+151.719%
2026-02-19	47.5200	50.7500	46.3000	47.0000	-0.424%	22	751	+144.596%
2026-02-18	46.2500	47.7000	45.6500	47.2000	+5.122%	383	734	+143.559%
2026-02-17	46.4500	47.5700	44.9000	44.9000	-6.517%	230	538	+156.036%
2026-02-13	49.0900	50.1900	47.5000	48.0300	-2.119%	284	479	+139.350%
2026-02-12	48.0000	51.2300	47.0000	49.0700	-3.024%	80	479	+134.278%
2026-02-11	54.5000	54.5000	49.4000	50.6000	-8.367%	160	467	+127.194%
2026-02-10	59.0000	61.6700	55.2200	55.2200	-1.393%	47	384	+108.185%
2026-02-09	50.9000	56.0000	50.9000	56.0000	+15.535%	129	379	+105.286%
2026-02-06	47.3000	48.4700	44.5300	48.4700	+8.313%	88	399	+137.178%
2026-02-05	49.4000	50.5000	44.3500	44.7500	-20.444%	357	379	+156.894%
2026-02-04	54.0000	56.2900	54.0000	56.2500	+6.152%	5	76	+104.373%
2026-02-03	56.4100	56.4100	52.5000	52.9900	-14.574%	39	74	+116.947%
2026-02-02	62.0300	62.0300	62.0300	62.0300	-7.418%	1	40	+85.330%
2026-01-30	69.3700	71.0300	67.0000	67.0000	-2.856%	3	40	+71.582%
2026-01-29	70.5700	70.5700	62.5500	68.9700	-10.429%	38	39	+66.681%
2026-01-21	77.0000	77.0000	77.0000	77.0000	-13.966%	1	5	+49.299%
2026-01-16	89.5000	89.5000	89.5000	89.5000	+1.936%	1	5	+28.447%
2026-01-15	87.8000	87.8000	87.8000	87.8000	-7.870%	1	5	+30.934%
2026-01-13	96.5000	96.5000	95.1500	95.3000	0.000%	7	4	+20.630%