Dark

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

EOD

Sep 29, 2026

104.28-0.686%(-0.72)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	105.0100	105.0100	100.2600	104.2800	-0.686%	21	967	0.000%
2026-09-28	101.3200	105.0000	101.3200	105.0000	-6.250%	2	985	-0.686%
2026-09-25	109.1800	112.0000	109.1800	112.0000	+23.498%	6	987	-6.893%
2026-09-24	87.9900	90.8500	87.9900	90.6900	-4.867%	34	991	+14.985%
2026-09-23	95.1700	95.3300	95.1700	95.3300	+6.040%	4	993	+9.388%
2026-09-18	89.2500	90.5300	89.1400	89.9000	-1.963%	5	994	+15.996%
2026-09-17	91.7000	91.7000	91.7000	91.7000	-4.579%	8	998	+13.719%
2026-09-15	98.0000	98.0000	96.1000	96.1000	+1.073%	3	990	+8.512%
2026-09-14	95.0600	95.0800	95.0600	95.0800	+2.578%	3	993	+9.676%
2026-09-11	94.2000	94.2000	92.0000	92.6900	+5.449%	3	994	+12.504%
2026-09-10	89.7500	89.7500	87.9000	87.9000	-2.322%	2	995	+18.635%
2026-09-08	89.8500	90.3500	88.7800	89.9900	-17.629%	9	997	+15.880%
2026-09-03	107.5500	109.2500	107.5500	109.2500	+10.187%	9	1,002	-4.549%
2026-09-01	99.1500	99.1500	99.1500	99.1500	-8.194%	1	1,007	+5.174%
2026-08-31	108.0000	108.0000	108.0000	108.0000	-2.130%	1	1,007	-3.444%
2026-08-28	110.0000	114.0000	110.0000	110.3500	+9.236%	28	1,008	-5.501%
2026-08-27	99.2000	102.5000	99.2000	101.0200	+13.480%	4	1,022	+3.227%
2026-08-25	88.9000	89.0200	88.9000	89.0200	+6.982%	3	1,025	+17.142%
2026-08-21	82.2000	85.0000	82.2000	83.2100	+0.120%	5	1,028	+25.321%
2026-08-20	81.6000	83.1100	81.6000	83.1100	-0.276%	11	1,028	+25.472%
2026-08-19	83.4000	83.4000	83.3400	83.3400	+2.020%	3	1,038	+25.126%
2026-08-18	79.6500	81.8100	79.6500	81.6900	+1.693%	37	1,038	+27.653%
2026-08-17	82.6300	83.7800	78.3500	80.3300	-13.391%	16	1,037	+29.815%
2026-08-14	96.8500	96.8500	92.7500	92.7500	-5.981%	6	1,024	+12.431%
2026-08-13	97.2000	99.0500	97.2000	98.6500	+6.903%	6	1,019	+5.707%
2026-08-12	92.2800	92.2800	92.2800	92.2800	-9.883%	1	1,021	+13.004%
2026-08-11	100.0000	102.4000	100.0000	102.4000	-2.000%	14	1,020	+1.836%
2026-08-10	104.6800	109.7100	104.2200	104.4900	+4.595%	10	1,032	-0.201%
2026-08-07	103.2200	103.5000	99.8000	99.9000	-1.187%	19	1,037	+4.384%
2026-08-06	97.6500	101.1000	96.6000	101.1000	+9.463%	9	1,031	+3.145%
2026-08-05	95.9400	95.9400	91.3700	92.3600	-5.514%	14	1,030	+12.906%
2026-08-04	86.4100	100.0000	86.4100	97.7500	+6.250%	66	1,035	+6.680%
2026-08-03	81.0000	93.3300	81.0000	92.0000	+33.430%	69	1,046	+13.348%
2026-07-31	62.0000	70.5500	62.0000	68.9500	+7.533%	57	1,067	+51.240%
2026-07-30	50.0000	66.0900	49.0000	64.1200	+144.826%	183	1,086	+62.633%
2026-07-29	27.0000	31.3500	25.8000	26.1900	-6.731%	126	1,127	+298.167%
2026-07-28	29.7500	31.0500	28.0800	28.0800	+7.298%	12	1,085	+271.368%
2026-07-27	27.5000	28.1000	26.1700	26.1700	+9.042%	134	1,082	+298.472%
2026-07-24	26.7900	26.7900	24.0000	24.0000	-1.031%	84	1,019	+334.500%
2026-07-23	27.1500	28.1800	23.2000	24.2500	-11.335%	17	996	+330.021%
2026-07-22	33.4000	33.4000	27.3500	27.3500	-15.975%	21	1,001	+281.280%
2026-07-21	32.9500	34.2000	31.7000	32.5500	-6.331%	34	1,008	+220.369%
2026-07-20	29.8000	34.9000	29.5500	34.7500	+10.317%	132	983	+200.086%
2026-07-17	31.4200	32.9900	29.9800	31.5000	-11.641%	162	1,048	+231.048%
2026-07-16	31.4300	37.3100	31.4300	35.6500	+9.861%	36	935	+192.511%
2026-07-15	30.1100	34.3500	30.1100	32.4500	+18.647%	40	919	+221.356%
2026-07-14	24.8500	28.4400	24.8500	27.3500	-10.181%	8	925	+281.280%
2026-07-13	29.0000	30.4500	28.9500	30.4500	+10.727%	11	919	+242.463%
2026-07-10	27.2400	27.5000	27.2000	27.5000	+6.383%	38	914	+279.200%
2026-07-09	24.3500	26.0000	23.2000	25.8500	-1.898%	22	901	+303.404%
2026-07-08	27.2200	27.2200	25.9000	26.3500	-10.221%	13	892	+295.750%
2026-07-07	32.5500	32.5500	29.3500	29.3500	+3.710%	51	888	+255.298%
2026-07-06	27.9000	28.5000	27.8400	28.3000	-10.726%	36	888	+268.481%
2026-07-02	29.0000	31.7500	29.0000	31.7000	+12.691%	49	844	+228.959%
2026-07-01	27.2500	30.5500	26.7500	28.1300	+24.745%	94	844	+270.707%
2026-06-30	23.4500	23.6000	22.4500	22.5500	+0.445%	10	816	+362.439%
2026-06-29	25.4700	26.0000	21.9000	22.4500	-1.101%	40	814	+364.499%
2026-06-26	18.4900	22.8500	18.0000	22.7000	+26.111%	62	797	+359.383%
2026-06-25	19.2500	19.2500	16.0300	18.0000	-11.894%	149	762	+479.333%
2026-06-24	24.7500	24.7500	20.4300	20.4300	-10.434%	109	728	+410.426%
2026-06-23	23.7400	23.7400	22.4100	22.8100	+6.738%	36	690	+357.168%
2026-06-22	22.5000	22.7700	21.0000	21.3700	-17.808%	84	676	+387.974%
2026-06-18	23.3800	26.1500	23.3800	26.0000	+3.175%	77	581	+301.077%
2026-06-17	28.4900	29.9900	25.2000	25.2000	-21.003%	74	581	+313.810%
2026-06-16	32.0000	32.0000	31.9000	31.9000	-6.861%	7	581	+226.897%
2026-06-15	33.7500	36.0000	33.1200	34.2500	+9.952%	66	575	+204.467%
2026-06-12	31.0000	31.1500	29.1500	31.1500	-2.504%	89	556	+234.767%
2026-06-11	31.2000	32.0000	28.9000	31.9500	-8.714%	55	542	+226.385%
2026-06-10	35.8000	37.8200	35.0000	35.0000	-5.787%	61	515	+197.943%
2026-06-09	41.8000	42.2000	36.5800	37.1500	-12.588%	221	581	+180.700%
2026-06-08	42.4900	42.8500	40.3500	42.5000	-5.702%	73	476	+145.365%
2026-06-05	46.2500	46.9500	44.2000	45.0700	-12.519%	12	462	+131.373%
2026-06-04	53.5800	53.5800	51.5200	51.5200	+1.020%	11	459	+102.407%
2026-06-03	51.0000	51.0000	51.0000	51.0000	-21.478%	1	458	+104.471%
2026-06-02	65.0300	65.0300	64.0100	64.9500	-15.977%	5	457	+60.554%
2026-06-01	78.2800	78.2800	75.1700	77.3000	+15.373%	46	461	+34.903%
2026-05-29	58.5000	67.0000	58.5000	67.0000	+32.411%	25	476	+55.642%
2026-05-28	43.5000	52.5000	43.5000	50.6000	+20.937%	19	484	+106.087%
2026-05-27	40.4100	42.4000	40.4100	41.8400	-3.483%	222	497	+149.235%
2026-05-26	44.2800	44.2800	42.2300	43.3500	-4.746%	11	439	+140.554%
2026-05-22	45.5100	45.5100	45.5100	45.5100	-1.022%	1	445	+129.136%
2026-05-21	45.2000	45.9800	45.2000	45.9800	-1.857%	12	444	+126.794%
2026-05-20	42.8300	46.8500	42.0000	46.8500	-3.759%	17	444	+122.583%
2026-05-19	54.5000	54.5000	48.6800	48.6800	-0.287%	2	433	+114.215%
2026-05-18	50.0000	50.0000	46.1500	48.8200	-3.231%	18	433	+113.601%
2026-05-15	43.1600	51.6500	43.1600	50.4500	+24.108%	67	433	+106.700%
2026-05-14	37.0500	42.2000	36.9400	40.6500	+6.833%	12	437	+156.531%
2026-05-13	36.7000	38.2000	35.7000	38.0500	-3.622%	19	432	+174.060%
2026-05-12	39.3500	40.4500	39.3500	39.4800	-4.360%	21	432	+164.134%
2026-05-11	39.1500	41.2800	38.0000	41.2800	-4.841%	23	432	+152.616%
2026-05-08	43.1500	44.3500	43.1500	43.3800	-13.240%	37	410	+140.387%
2026-05-07	49.5400	50.0000	48.4100	50.0000	+19.048%	7	406	+108.560%
2026-05-06	37.8000	44.0200	37.8000	42.0000	+2.215%	20	409	+148.286%
2026-05-05	40.0800	41.0900	39.7500	41.0900	-0.845%	32	401	+153.784%
2026-05-04	42.5200	46.1000	41.4400	41.4400	-6.876%	10	397	+151.641%
2026-05-01	44.5600	44.7700	41.6300	44.5000	+9.606%	24	391	+134.337%
2026-04-30	41.7200	44.1000	35.3700	40.6000	-23.062%	55	391	+156.847%
2026-04-29	53.4000	53.4000	51.0000	52.7700	-5.936%	14	375	+97.612%
2026-04-28	53.3700	56.1000	53.3500	56.1000	+4.860%	14	381	+85.882%
2026-04-27	50.4800	54.1300	50.2900	53.5000	+1.905%	66	387	+94.916%
2026-04-24	51.0900	52.5000	49.5600	52.5000	+8.583%	8	389	+98.629%
2026-04-23	49.2000	50.0000	46.0200	48.3500	-15.913%	26	396	+115.677%
2026-04-22	55.0500	57.8000	55.0500	57.5000	+6.128%	20	386	+81.357%
2026-04-21	50.0000	54.1800	50.0000	54.1800	+13.371%	2	390	+92.470%
2026-04-20	50.3500	50.8400	47.7900	47.7900	-7.884%	24	390	+118.205%
2026-04-17	54.0000	55.7500	51.0000	51.8800	+3.347%	36	392	+101.002%
2026-04-16	50.0000	51.1000	46.4500	50.2000	+7.772%	146	375	+107.729%
2026-04-15	40.0600	47.2100	40.0600	46.5800	+34.624%	123	402	+123.873%
2026-04-14	36.0700	36.4500	34.6000	34.6000	+16.303%	109	350	+201.387%
2026-04-13	29.6700	29.7500	29.6700	29.7500	+23.804%	3	247	+250.521%
2026-04-10	24.0300	24.0300	24.0300	24.0300	-3.494%	1	248	+333.958%
2026-04-09	24.0000	24.9000	24.0000	24.9000	+1.633%	32	248	+318.795%
2026-04-08	26.7800	26.8500	24.5000	24.5000	+5.558%	20	238	+325.633%
2026-04-07	23.3300	23.3300	23.2100	23.2100	-7.011%	3	243	+349.289%
2026-04-06	24.9600	24.9600	24.9600	24.9600	+0.848%	1	244	+317.788%
2026-04-02	23.2500	24.7500	23.2500	24.7500	-0.602%	7	246	+321.333%
2026-04-01	24.9000	24.9000	24.9000	24.9000	-2.238%	1	246	+318.795%
2026-03-31	24.2500	25.4700	24.2500	25.4700	+17.808%	18	246	+309.423%
2026-03-30	21.1000	23.0000	21.1000	21.6200	+1.741%	42	240	+382.331%
2026-03-27	21.0000	21.6300	20.9000	21.2500	-11.162%	18	263	+390.729%
2026-03-26	25.6000	25.6000	23.9000	23.9200	-4.396%	36	246	+335.953%
2026-03-25	26.3000	26.3000	25.0200	25.0200	-7.675%	21	254	+316.787%
2026-03-24	26.9300	27.1000	26.4000	27.1000	-11.148%	17	243	+284.797%
2026-03-23	32.2000	32.2000	30.5000	30.5000	-4.239%	27	231	+241.902%
2026-03-20	31.7500	32.5000	31.7000	31.8500	-6.899%	15	233	+227.410%
2026-03-19	36.1600	36.1600	34.2100	34.2100	-8.700%	3	226	+204.823%
2026-03-18	38.6000	38.6000	37.4700	37.4700	-4.413%	2	225	+178.303%
2026-03-17	41.7000	41.7500	39.2000	39.2000	-2.000%	52	225	+166.020%
2026-03-13	40.6700	40.6700	40.0000	40.0000	-9.686%	6	207	+160.700%
2026-03-12	44.5500	44.5500	44.2900	44.2900	-6.758%	3	202	+135.448%
2026-03-11	48.0000	48.0000	47.5000	47.5000	-1.247%	2	202	+119.537%
2026-03-09	47.6400	48.1000	47.6400	48.1000	-3.800%	2	202	+116.798%
2026-03-06	52.3000	52.3000	50.0000	50.0000	-1.283%	10	201	+108.560%
2026-03-05	48.6400	50.6500	47.7300	50.6500	+4.455%	55	200	+105.884%
2026-03-04	48.4500	49.7000	48.4500	48.4900	+2.084%	9	194	+115.055%
2026-03-03	43.4500	47.5000	43.4500	47.5000	+12.426%	15	191	+119.537%
2026-03-02	43.6000	43.7500	42.2500	42.2500	+3.936%	13	182	+146.817%
2026-02-27	39.6800	40.6500	39.6800	40.6500	-9.667%	2	185	+156.531%
2026-02-26	46.8000	46.8000	43.9100	45.0000	+6.787%	28	184	+131.733%
2026-02-25	40.1800	42.1400	40.1800	42.1400	+19.208%	9	183	+147.461%
2026-02-24	35.6000	35.6000	35.3500	35.3500	+1.961%	2	183	+194.993%
2026-02-23	39.5200	39.5200	34.6700	34.6700	-15.439%	42	183	+200.779%
2026-02-20	41.0000	41.0000	41.0000	41.0000	-2.959%	3	186	+154.341%
2026-02-19	42.4000	45.1000	42.2500	42.2500	-0.471%	20	183	+146.817%
2026-02-18	42.7200	42.7200	42.1100	42.4500	+2.660%	9	175	+145.654%
2026-02-17	42.6500	42.6500	40.7000	41.3500	-8.416%	65	175	+152.189%
2026-02-13	45.5500	45.5500	43.4200	45.1500	+2.034%	72	144	+130.963%
2026-02-12	43.2800	46.1000	42.5400	44.2500	-2.426%	34	144	+135.661%
2026-02-11	48.4500	48.4500	44.9700	45.3500	-16.636%	35	150	+129.945%
2026-02-10	51.1500	54.4000	51.1500	54.4000	+10.682%	9	155	+91.691%
2026-02-09	43.8500	49.4500	43.8500	49.1500	+14.971%	165	155	+112.167%
2026-02-06	42.9000	42.9000	40.2100	42.7500	+6.343%	117	179	+143.930%
2026-02-05	46.3000	46.3000	39.8000	40.2000	-21.331%	26	71	+159.403%
2026-02-04	50.6100	52.1200	50.6100	51.1000	+5.907%	40	58	+104.070%
2026-02-03	51.6000	51.6000	47.0000	48.2500	-13.623%	17	39	+116.124%
2026-02-02	55.8600	55.8600	55.8600	55.8600	-8.351%	1	27	+86.681%
2026-01-30	62.3000	62.3000	60.9500	60.9500	+2.782%	2	26	+71.091%
2026-01-29	63.8300	63.8300	57.8600	59.3000	-27.727%	25	24	+75.852%
2026-01-14	83.8300	83.8300	82.0500	82.0500	0.000%	2	0	+27.093%