Dark

MSFT20261120C405
MSFT Nov 20 2026 405.00 Call (MSFT261120C00405000)
option OPRA

EOD

Sep 28, 2026

109.43-5.288%(-6.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	109.9900	109.9900	109.4300	109.4300	-5.288%	4	1,263	0.000%
2026-09-25	111.3800	115.5400	111.3800	115.5400	+20.972%	13	1,266	-5.288%
2026-09-24	95.1200	95.6400	95.1200	95.5100	-4.404%	6	1,256	+14.574%
2026-09-23	99.2000	99.9800	99.2000	99.9100	+1.669%	13	1,256	+9.529%
2026-09-22	98.2700	98.2700	98.2700	98.2700	-1.434%	1	1,267	+11.356%
2026-09-21	94.0600	99.7000	94.0600	99.7000	+6.030%	6	1,266	+9.759%
2026-09-18	94.0300	94.0300	94.0300	94.0300	-2.862%	1	1,265	+16.378%
2026-09-17	97.2600	97.2600	96.7600	96.8000	-3.882%	3	1,265	+13.048%
2026-09-15	100.7100	100.7100	100.7100	100.7100	+10.670%	2	1,265	+8.659%
2026-09-10	91.0000	91.0000	91.0000	91.0000	-2.726%	1	1,265	+20.253%
2026-09-09	93.5500	93.5500	93.5500	93.5500	-5.390%	1	1,265	+16.975%
2026-09-02	98.8800	98.8800	98.8800	98.8800	-10.718%	2	1,265	+10.669%
2026-08-31	111.6300	112.6000	110.7500	110.7500	-4.361%	10	1,266	-1.192%
2026-08-28	115.8900	118.7200	115.8000	115.8000	+25.870%	46	1,276	-5.501%
2026-08-25	92.0000	92.0000	92.0000	92.0000	+5.784%	1	1,267	+18.946%
2026-08-21	86.9700	86.9700	86.9700	86.9700	+0.173%	2	1,267	+25.825%
2026-08-20	87.1500	87.1500	85.8700	86.8200	-2.064%	5	1,269	+26.042%
2026-08-19	86.8500	88.7000	86.1000	88.6500	+4.257%	7	1,272	+23.440%
2026-08-17	86.9500	88.4300	84.5800	85.0300	-13.288%	13	1,272	+28.696%
2026-08-14	98.0600	98.0600	98.0600	98.0600	-0.295%	1	1,267	+11.595%
2026-08-13	97.6300	98.3500	97.6000	98.3500	+0.326%	13	1,267	+11.266%
2026-08-12	103.6800	103.6800	98.0300	98.0300	-6.030%	4	1,275	+11.629%
2026-08-11	105.8000	105.8000	104.3100	104.3200	-4.029%	17	1,273	+4.898%
2026-08-10	109.7900	112.6000	108.7000	108.7000	+3.327%	3	1,261	+0.672%
2026-08-07	107.4600	107.4600	105.2000	105.2000	+2.474%	2	1,259	+4.021%
2026-08-06	102.6600	102.6600	102.6600	102.6600	+7.407%	1	1,259	+6.595%
2026-08-05	94.5300	95.5800	94.5300	95.5800	-6.715%	14	1,260	+14.490%
2026-08-04	92.8500	103.6500	92.8500	102.4600	+8.977%	26	1,274	+6.803%
2026-08-03	83.7200	95.4100	83.7200	94.0200	+29.007%	12	1,279	+16.390%
2026-07-31	70.3000	72.8800	66.0000	72.8800	+7.859%	24	1,284	+50.151%
2026-07-30	55.5500	69.1800	50.4500	67.5700	+140.121%	88	1,284	+61.951%
2026-07-29	28.1000	33.0000	28.1000	28.1400	-8.339%	61	1,299	+288.877%
2026-07-28	30.4700	33.4000	30.4700	30.7000	+2.986%	14	1,284	+256.450%
2026-07-27	29.7400	30.5200	28.1500	29.8100	+13.562%	28	1,282	+267.092%
2026-07-24	27.3000	27.7500	26.0500	26.2500	+1.156%	19	1,277	+316.876%
2026-07-23	30.5000	30.5000	24.8200	25.9500	-14.918%	125	1,279	+321.696%
2026-07-22	31.3000	31.3000	29.3200	30.5000	-12.607%	159	1,183	+258.787%
2026-07-21	35.5000	36.5500	34.6500	34.9000	-6.684%	22	1,066	+213.553%
2026-07-20	33.4100	37.6300	33.4100	37.4000	+8.879%	27	1,064	+192.594%
2026-07-17	32.7000	35.6000	31.9800	34.3500	-11.946%	45	1,056	+218.574%
2026-07-16	35.5200	39.3000	35.5200	39.0100	+11.457%	38	1,046	+180.518%
2026-07-15	34.5000	36.0000	34.3200	35.0000	+21.951%	19	1,037	+212.657%
2026-07-14	28.3500	29.4000	26.5500	28.7000	-11.146%	11	1,048	+281.289%
2026-07-13	31.1000	33.6500	31.1000	32.3000	+8.208%	21	1,048	+238.793%
2026-07-10	32.8500	32.8500	28.7000	29.8500	+11.173%	12	1,051	+266.600%
2026-07-09	25.1300	26.8500	25.1300	26.8500	-4.618%	8	1,047	+307.561%
2026-07-08	28.9000	28.9000	27.7000	28.1500	-11.561%	8	1,043	+288.739%
2026-07-07	34.7600	34.7600	31.8300	31.8300	+5.572%	17	1,043	+243.795%
2026-07-06	28.2000	30.2500	28.2000	30.1500	-8.079%	13	1,042	+262.952%
2026-07-02	32.6000	32.8000	31.2000	32.8000	+8.430%	8	1,039	+233.628%
2026-07-01	27.5500	32.0000	26.1000	30.2500	+27.691%	92	1,039	+261.752%
2026-06-30	25.0400	25.2000	23.6500	23.6900	-0.042%	4	1,002	+361.925%
2026-06-29	28.1800	28.1800	23.4500	23.7000	-0.378%	44	1,002	+361.730%
2026-06-26	20.9200	24.0800	20.9200	23.7900	+29.716%	20	1,010	+359.983%
2026-06-25	19.3700	19.8700	17.1000	18.3400	-15.678%	65	1,006	+496.674%
2026-06-24	26.4000	26.4000	21.6500	21.7500	-12.263%	85	964	+403.126%
2026-06-23	24.7500	24.8000	24.0500	24.7900	+9.690%	206	1,015	+341.428%
2026-06-22	26.9900	27.0000	22.6000	22.6000	-16.605%	16	870	+384.204%
2026-06-18	25.5200	27.3000	25.4500	27.1000	+0.482%	28	808	+303.801%
2026-06-17	31.0000	31.0000	26.5000	26.9700	-20.676%	68	808	+305.747%
2026-06-16	35.0000	35.0000	32.9500	34.0000	-8.108%	101	808	+221.853%
2026-06-15	36.0000	38.9000	36.0000	37.0000	+12.462%	11	808	+195.757%
2026-06-12	30.9500	33.3500	30.6000	32.9000	-3.942%	85	804	+232.614%
2026-06-11	35.2500	35.2500	30.9000	34.2500	-7.432%	300	788	+219.504%
2026-06-10	40.9500	41.6500	37.0000	37.0000	-8.416%	153	602	+195.757%
2026-06-09	43.7000	43.7000	38.4500	40.4000	-8.721%	134	581	+170.866%
2026-06-08	45.1100	45.1100	44.2500	44.2600	-11.017%	5	491	+147.244%
2026-06-05	49.8100	49.8100	49.7400	49.7400	-9.957%	2	492	+120.004%
2026-06-03	55.3000	55.3000	55.2400	55.2400	-16.176%	2	493	+98.099%
2026-06-02	65.9000	65.9000	65.9000	65.9000	-18.922%	2	493	+66.055%
2026-06-01	82.8500	82.8500	80.0000	81.2800	+17.797%	7	493	+34.633%
2026-05-29	62.9500	69.0000	62.9500	69.0000	+29.821%	11	495	+58.594%
2026-05-28	47.8200	55.2500	47.8200	53.1500	+21.319%	25	496	+105.889%
2026-05-27	43.5000	45.8600	43.5000	43.8100	-3.332%	10	490	+149.783%
2026-05-26	46.8300	47.7700	45.3200	45.3200	-4.449%	6	483	+141.461%
2026-05-22	47.4300	47.4300	47.4300	47.4300	+0.063%	1	482	+130.719%
2026-05-20	47.7500	47.7500	47.4000	47.4000	-2.909%	10	482	+130.865%
2026-05-19	52.9500	54.1500	48.8200	48.8200	-2.942%	3	475	+124.150%
2026-05-18	47.8000	50.3000	47.8000	50.3000	-8.745%	3	475	+117.555%
2026-05-15	46.5000	55.1200	46.5000	55.1200	+29.694%	21	475	+98.530%
2026-05-14	39.5500	44.4400	38.8700	42.5000	+4.551%	8	468	+157.482%
2026-05-13	38.4200	40.6800	38.1400	40.6500	-1.239%	35	457	+169.200%
2026-05-12	42.0200	42.1300	41.1600	41.1600	-6.027%	9	457	+165.865%
2026-05-11	39.6500	43.8000	39.6500	43.8000	-6.069%	20	457	+149.840%
2026-05-08	47.1500	47.1500	46.6300	46.6300	-11.096%	13	445	+134.677%
2026-05-07	52.9500	52.9500	52.4500	52.4500	+24.289%	3	442	+108.637%
2026-05-06	42.2000	42.2000	42.2000	42.2000	+0.142%	1	442	+159.313%
2026-05-05	42.4000	43.5000	42.1300	42.1400	-8.391%	35	442	+159.682%
2026-05-01	46.3600	46.4900	45.3100	46.0000	+8.032%	4	433	+137.891%
2026-04-30	44.4500	44.4500	37.3000	42.5800	-23.044%	48	433	+156.999%
2026-04-29	54.6500	55.3300	54.6500	55.3300	-5.580%	11	407	+97.777%
2026-04-28	58.2000	58.6000	58.2000	58.6000	+8.138%	22	402	+86.741%
2026-04-27	52.2400	54.1900	52.2400	54.1900	-1.473%	2	402	+101.938%
2026-04-24	55.0000	55.0000	55.0000	55.0000	+8.696%	2	403	+98.964%
2026-04-23	53.6200	53.6500	49.7000	50.6000	-15.596%	38	403	+116.265%
2026-04-22	60.6200	60.6200	59.9500	59.9500	+7.054%	2	408	+82.535%
2026-04-21	55.3500	56.0000	55.3500	56.0000	+10.236%	6	409	+95.411%
2026-04-20	51.1000	51.2500	50.7700	50.8000	-7.299%	5	410	+115.413%
2026-04-17	56.5000	60.4700	54.3000	54.8000	+3.046%	19	411	+99.690%
2026-04-16	52.0000	53.8300	49.0000	53.1800	+8.155%	17	410	+105.773%
2026-04-15	40.0000	49.9200	40.0000	49.1700	+28.381%	182	405	+122.554%
2026-04-14	37.9500	38.7500	36.6500	38.3000	+19.315%	15	347	+185.718%
2026-04-13	28.5000	32.1000	28.5000	32.1000	+19.331%	8	343	+240.903%
2026-04-10	27.0000	27.0000	26.9000	26.9000	+6.366%	6	339	+306.803%
2026-04-09	26.1100	26.1100	25.2900	25.2900	-9.290%	3	335	+332.701%
2026-04-08	28.6000	29.1500	27.8800	27.8800	+10.198%	17	334	+292.504%
2026-04-07	24.4100	25.3000	24.4100	25.3000	-4.528%	16	318	+332.530%
2026-04-06	26.5000	26.5000	26.5000	26.5000	0.000%	1	309	+312.943%
2026-04-02	26.5000	26.5000	26.5000	26.5000	-2.502%	1	307	+312.943%
2026-04-01	26.1500	27.1800	26.1500	27.1800	-0.440%	8	307	+302.612%
2026-03-31	26.1500	27.3000	26.1500	27.3000	+18.902%	2	307	+300.842%
2026-03-30	22.7500	24.4500	22.7500	22.9600	-1.459%	31	307	+376.611%
2026-03-27	23.7000	23.7000	22.9000	23.3000	-9.515%	5	302	+369.657%
2026-03-26	27.2000	27.2000	25.7500	25.7500	-6.703%	17	300	+324.971%
2026-03-25	28.2000	28.2000	27.6000	27.6000	-4.959%	15	300	+296.486%
2026-03-24	29.8500	29.8500	28.4500	29.0400	-14.538%	16	299	+276.825%
2026-03-23	34.2000	34.2000	33.6800	33.9800	+1.191%	4	291	+222.042%
2026-03-20	33.9500	33.9500	33.5000	33.5800	-10.501%	76	291	+225.878%
2026-03-19	37.5200	37.5200	37.5200	37.5200	-1.263%	1	225	+191.658%
2026-03-18	38.9900	38.9900	38.0000	38.0000	-10.165%	51	225	+187.974%
2026-03-17	44.7500	44.7500	41.9400	42.3000	-1.628%	4	227	+158.700%
2026-03-16	41.4300	43.0000	41.4300	43.0000	+1.463%	2	227	+154.488%
2026-03-13	43.8000	43.8000	42.3800	42.3800	-11.339%	5	227	+158.211%
2026-03-12	47.2000	47.8000	46.8500	47.8000	+1.486%	13	224	+128.933%
2026-03-11	49.8100	49.8100	47.1000	47.1000	-3.858%	3	225	+132.335%
2026-03-10	47.9400	49.0500	47.9400	48.9900	-3.563%	55	223	+123.372%
2026-03-05	51.8100	52.6000	50.8000	50.8000	-2.101%	25	195	+115.413%
2026-03-04	48.9000	52.5000	48.9000	51.8900	+8.898%	11	181	+110.888%
2026-03-03	46.6500	48.1000	46.6500	47.6500	+3.926%	8	186	+129.654%
2026-03-02	45.5500	45.8500	45.0000	45.8500	-3.474%	3	184	+138.670%
2026-02-26	46.8800	48.9300	46.0000	47.5000	+5.556%	21	185	+130.379%
2026-02-25	42.6000	45.0000	42.5900	45.0000	+16.883%	18	184	+143.178%
2026-02-24	37.6500	38.5000	37.6500	38.5000	+4.054%	10	184	+184.234%
2026-02-23	39.0600	39.9000	37.0000	37.0000	-16.573%	53	193	+195.757%
2026-02-20	44.0600	44.4000	43.0400	44.3500	-0.449%	35	164	+146.742%
2026-02-19	46.8000	46.8000	44.5500	44.5500	-1.000%	19	136	+145.634%
2026-02-18	43.3800	45.5000	43.3800	45.0000	+4.871%	64	128	+143.178%
2026-02-17	42.8500	45.3000	42.8000	42.9100	-7.222%	52	138	+155.022%
2026-02-13	47.3300	48.0000	45.5000	46.2500	-0.580%	20	88	+136.605%
2026-02-12	46.2500	48.7000	44.8000	46.5200	-2.678%	81	88	+135.232%
2026-02-11	50.3200	50.3200	47.0000	47.8000	-11.399%	35	52	+128.933%
2026-02-10	58.7500	58.7500	53.9500	53.9500	+1.601%	6	33	+102.836%
2026-02-09	46.9000	53.1000	46.9000	53.1000	+17.608%	10	33	+106.083%
2026-02-06	45.2000	45.2000	43.5000	45.1500	-0.331%	9	28	+142.370%
2026-02-05	47.1500	48.0000	45.3000	45.3000	-10.173%	22	28	+141.567%
2026-02-03	52.0900	52.0900	50.4300	50.4300	-14.380%	2	8	+116.994%
2026-02-02	61.0000	61.0000	58.9000	58.9000	-3.742%	2	6	+85.789%
2026-01-29	63.0000	63.0000	61.1900	61.1900	-18.468%	3	4	+78.836%
2026-01-22	75.0500	75.0500	75.0500	75.0500	0.000%	1	1	+45.809%