Dark

MSFT20261120C410
MSFT Nov 20 2026 410.00 Call (MSFT261120C00410000)
option OPRA

EOD

Aug 3, 2026

92.00+33.430%(+23.05)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	81.0000	93.3300	81.0000	92.0000	+33.430%	69	1,046	0.000%
2026-07-31	62.0000	70.5500	62.0000	68.9500	+7.533%	57	1,067	+33.430%
2026-07-30	50.0000	66.0900	49.0000	64.1200	+144.826%	183	1,086	+43.481%
2026-07-29	27.0000	31.3500	25.8000	26.1900	-6.731%	126	1,127	+251.279%
2026-07-28	29.7500	31.0500	28.0800	28.0800	+7.298%	12	1,085	+227.635%
2026-07-27	27.5000	28.1000	26.1700	26.1700	+9.042%	134	1,082	+251.548%
2026-07-24	26.7900	26.7900	24.0000	24.0000	-1.031%	84	1,019	+283.333%
2026-07-23	27.1500	28.1800	23.2000	24.2500	-11.335%	17	996	+279.381%
2026-07-22	33.4000	33.4000	27.3500	27.3500	-15.975%	21	1,001	+236.380%
2026-07-21	32.9500	34.2000	31.7000	32.5500	-6.331%	34	1,008	+182.642%
2026-07-20	29.8000	34.9000	29.5500	34.7500	+10.317%	132	983	+164.748%
2026-07-17	31.4200	32.9900	29.9800	31.5000	-11.641%	162	1,048	+192.063%
2026-07-16	31.4300	37.3100	31.4300	35.6500	+9.861%	36	935	+158.065%
2026-07-15	30.1100	34.3500	30.1100	32.4500	+18.647%	40	919	+183.513%
2026-07-14	24.8500	28.4400	24.8500	27.3500	-10.181%	8	925	+236.380%
2026-07-13	29.0000	30.4500	28.9500	30.4500	+10.727%	11	919	+202.135%
2026-07-10	27.2400	27.5000	27.2000	27.5000	+6.383%	38	914	+234.545%
2026-07-09	24.3500	26.0000	23.2000	25.8500	-1.898%	22	901	+255.899%
2026-07-08	27.2200	27.2200	25.9000	26.3500	-10.221%	13	892	+249.146%
2026-07-07	32.5500	32.5500	29.3500	29.3500	+3.710%	51	888	+213.458%
2026-07-06	27.9000	28.5000	27.8400	28.3000	-10.726%	36	888	+225.088%
2026-07-02	29.0000	31.7500	29.0000	31.7000	+12.691%	49	844	+190.221%
2026-07-01	27.2500	30.5500	26.7500	28.1300	+24.745%	94	844	+227.053%
2026-06-30	23.4500	23.6000	22.4500	22.5500	+0.445%	10	816	+307.982%
2026-06-29	25.4700	26.0000	21.9000	22.4500	-1.101%	40	814	+309.800%
2026-06-26	18.4900	22.8500	18.0000	22.7000	+26.111%	62	797	+305.286%
2026-06-25	19.2500	19.2500	16.0300	18.0000	-11.894%	149	762	+411.111%
2026-06-24	24.7500	24.7500	20.4300	20.4300	-10.434%	109	728	+350.318%
2026-06-23	23.7400	23.7400	22.4100	22.8100	+6.738%	36	690	+303.332%
2026-06-22	22.5000	22.7700	21.0000	21.3700	-17.808%	84	676	+330.510%
2026-06-18	23.3800	26.1500	23.3800	26.0000	+3.175%	77	581	+253.846%
2026-06-17	28.4900	29.9900	25.2000	25.2000	-21.003%	74	581	+265.079%
2026-06-16	32.0000	32.0000	31.9000	31.9000	-6.861%	7	581	+188.401%
2026-06-15	33.7500	36.0000	33.1200	34.2500	+9.952%	66	575	+168.613%
2026-06-12	31.0000	31.1500	29.1500	31.1500	-2.504%	89	556	+195.345%
2026-06-11	31.2000	32.0000	28.9000	31.9500	-8.714%	55	542	+187.950%
2026-06-10	35.8000	37.8200	35.0000	35.0000	-5.787%	61	515	+162.857%
2026-06-09	41.8000	42.2000	36.5800	37.1500	-12.588%	221	581	+147.645%
2026-06-08	42.4900	42.8500	40.3500	42.5000	-5.702%	73	476	+116.471%
2026-06-05	46.2500	46.9500	44.2000	45.0700	-12.519%	12	462	+104.127%
2026-06-04	53.5800	53.5800	51.5200	51.5200	+1.020%	11	459	+78.571%
2026-06-03	51.0000	51.0000	51.0000	51.0000	-21.478%	1	458	+80.392%
2026-06-02	65.0300	65.0300	64.0100	64.9500	-15.977%	5	457	+41.647%
2026-06-01	78.2800	78.2800	75.1700	77.3000	+15.373%	46	461	+19.017%
2026-05-29	58.5000	67.0000	58.5000	67.0000	+32.411%	25	476	+37.313%
2026-05-28	43.5000	52.5000	43.5000	50.6000	+20.937%	19	484	+81.818%
2026-05-27	40.4100	42.4000	40.4100	41.8400	-3.483%	222	497	+119.885%
2026-05-26	44.2800	44.2800	42.2300	43.3500	-4.746%	11	439	+112.226%
2026-05-22	45.5100	45.5100	45.5100	45.5100	-1.022%	1	445	+102.153%
2026-05-21	45.2000	45.9800	45.2000	45.9800	-1.857%	12	444	+100.087%
2026-05-20	42.8300	46.8500	42.0000	46.8500	-3.759%	17	444	+96.371%
2026-05-19	54.5000	54.5000	48.6800	48.6800	-0.287%	2	433	+88.989%
2026-05-18	50.0000	50.0000	46.1500	48.8200	-3.231%	18	433	+88.447%
2026-05-15	43.1600	51.6500	43.1600	50.4500	+24.108%	67	433	+82.359%
2026-05-14	37.0500	42.2000	36.9400	40.6500	+6.833%	12	437	+126.322%
2026-05-13	36.7000	38.2000	35.7000	38.0500	-3.622%	19	432	+141.787%
2026-05-12	39.3500	40.4500	39.3500	39.4800	-4.360%	21	432	+133.029%
2026-05-11	39.1500	41.2800	38.0000	41.2800	-4.841%	23	432	+122.868%
2026-05-08	43.1500	44.3500	43.1500	43.3800	-13.240%	37	410	+112.079%
2026-05-07	49.5400	50.0000	48.4100	50.0000	+19.048%	7	406	+84.000%
2026-05-06	37.8000	44.0200	37.8000	42.0000	+2.215%	20	409	+119.048%
2026-05-05	40.0800	41.0900	39.7500	41.0900	-0.845%	32	401	+123.899%
2026-05-04	42.5200	46.1000	41.4400	41.4400	-6.876%	10	397	+122.008%
2026-05-01	44.5600	44.7700	41.6300	44.5000	+9.606%	24	391	+106.742%
2026-04-30	41.7200	44.1000	35.3700	40.6000	-23.062%	55	391	+126.601%
2026-04-29	53.4000	53.4000	51.0000	52.7700	-5.936%	14	375	+74.341%
2026-04-28	53.3700	56.1000	53.3500	56.1000	+4.860%	14	381	+63.993%
2026-04-27	50.4800	54.1300	50.2900	53.5000	+1.905%	66	387	+71.963%
2026-04-24	51.0900	52.5000	49.5600	52.5000	+8.583%	8	389	+75.238%
2026-04-23	49.2000	50.0000	46.0200	48.3500	-15.913%	26	396	+90.279%
2026-04-22	55.0500	57.8000	55.0500	57.5000	+6.128%	20	386	+60.000%
2026-04-21	50.0000	54.1800	50.0000	54.1800	+13.371%	2	390	+69.804%
2026-04-20	50.3500	50.8400	47.7900	47.7900	-7.884%	24	390	+92.509%
2026-04-17	54.0000	55.7500	51.0000	51.8800	+3.347%	36	392	+77.332%
2026-04-16	50.0000	51.1000	46.4500	50.2000	+7.772%	146	375	+83.267%
2026-04-15	40.0600	47.2100	40.0600	46.5800	+34.624%	123	402	+97.510%
2026-04-14	36.0700	36.4500	34.6000	34.6000	+16.303%	109	350	+165.896%
2026-04-13	29.6700	29.7500	29.6700	29.7500	+23.804%	3	247	+209.244%
2026-04-10	24.0300	24.0300	24.0300	24.0300	-3.494%	1	248	+282.855%
2026-04-09	24.0000	24.9000	24.0000	24.9000	+1.633%	32	248	+269.478%
2026-04-08	26.7800	26.8500	24.5000	24.5000	+5.558%	20	238	+275.510%
2026-04-07	23.3300	23.3300	23.2100	23.2100	-7.011%	3	243	+296.381%
2026-04-06	24.9600	24.9600	24.9600	24.9600	+0.848%	1	244	+268.590%
2026-04-02	23.2500	24.7500	23.2500	24.7500	-0.602%	7	246	+271.717%
2026-04-01	24.9000	24.9000	24.9000	24.9000	-2.238%	1	246	+269.478%
2026-03-31	24.2500	25.4700	24.2500	25.4700	+17.808%	18	246	+261.209%
2026-03-30	21.1000	23.0000	21.1000	21.6200	+1.741%	42	240	+325.532%
2026-03-27	21.0000	21.6300	20.9000	21.2500	-11.162%	18	263	+332.941%
2026-03-26	25.6000	25.6000	23.9000	23.9200	-4.396%	36	246	+284.615%
2026-03-25	26.3000	26.3000	25.0200	25.0200	-7.675%	21	254	+267.706%
2026-03-24	26.9300	27.1000	26.4000	27.1000	-11.148%	17	243	+239.483%
2026-03-23	32.2000	32.2000	30.5000	30.5000	-4.239%	27	231	+201.639%
2026-03-20	31.7500	32.5000	31.7000	31.8500	-6.899%	15	233	+188.854%
2026-03-19	36.1600	36.1600	34.2100	34.2100	-8.700%	3	226	+168.927%
2026-03-18	38.6000	38.6000	37.4700	37.4700	-4.413%	2	225	+145.530%
2026-03-17	41.7000	41.7500	39.2000	39.2000	-2.000%	52	225	+134.694%
2026-03-13	40.6700	40.6700	40.0000	40.0000	-9.686%	6	207	+130.000%
2026-03-12	44.5500	44.5500	44.2900	44.2900	-6.758%	3	202	+107.722%
2026-03-11	48.0000	48.0000	47.5000	47.5000	-1.247%	2	202	+93.684%
2026-03-09	47.6400	48.1000	47.6400	48.1000	-3.800%	2	202	+91.268%
2026-03-06	52.3000	52.3000	50.0000	50.0000	-1.283%	10	201	+84.000%
2026-03-05	48.6400	50.6500	47.7300	50.6500	+4.455%	55	200	+81.639%
2026-03-04	48.4500	49.7000	48.4500	48.4900	+2.084%	9	194	+89.730%
2026-03-03	43.4500	47.5000	43.4500	47.5000	+12.426%	15	191	+93.684%
2026-03-02	43.6000	43.7500	42.2500	42.2500	+3.936%	13	182	+117.751%
2026-02-27	39.6800	40.6500	39.6800	40.6500	-9.667%	2	185	+126.322%
2026-02-26	46.8000	46.8000	43.9100	45.0000	+6.787%	28	184	+104.444%
2026-02-25	40.1800	42.1400	40.1800	42.1400	+19.208%	9	183	+118.320%
2026-02-24	35.6000	35.6000	35.3500	35.3500	+1.961%	2	183	+160.255%
2026-02-23	39.5200	39.5200	34.6700	34.6700	-15.439%	42	183	+165.359%
2026-02-20	41.0000	41.0000	41.0000	41.0000	-2.959%	3	186	+124.390%
2026-02-19	42.4000	45.1000	42.2500	42.2500	-0.471%	20	183	+117.751%
2026-02-18	42.7200	42.7200	42.1100	42.4500	+2.660%	9	175	+116.726%
2026-02-17	42.6500	42.6500	40.7000	41.3500	-8.416%	65	175	+122.491%
2026-02-13	45.5500	45.5500	43.4200	45.1500	+2.034%	72	144	+103.765%
2026-02-12	43.2800	46.1000	42.5400	44.2500	-2.426%	34	144	+107.910%
2026-02-11	48.4500	48.4500	44.9700	45.3500	-16.636%	35	150	+102.867%
2026-02-10	51.1500	54.4000	51.1500	54.4000	+10.682%	9	155	+69.118%
2026-02-09	43.8500	49.4500	43.8500	49.1500	+14.971%	165	155	+87.182%
2026-02-06	42.9000	42.9000	40.2100	42.7500	+6.343%	117	179	+115.205%
2026-02-05	46.3000	46.3000	39.8000	40.2000	-21.331%	26	71	+128.856%
2026-02-04	50.6100	52.1200	50.6100	51.1000	+5.907%	40	58	+80.039%
2026-02-03	51.6000	51.6000	47.0000	48.2500	-13.623%	17	39	+90.674%
2026-02-02	55.8600	55.8600	55.8600	55.8600	-8.351%	1	27	+64.697%
2026-01-30	62.3000	62.3000	60.9500	60.9500	+2.782%	2	26	+50.943%
2026-01-29	63.8300	63.8300	57.8600	59.3000	-27.727%	25	24	+55.143%
2026-01-14	83.8300	83.8300	82.0500	82.0500	0.000%	2	0	+12.127%