Dark

MSFT20261120C415
MSFT Nov 20 2026 415.00 Call (MSFT261120C00415000)
option OPRA

EOD

Sep 29, 2026

95.38-11.184%(-12.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	95.3800	95.3800	95.3800	95.3800	-11.184%	15	1,056	0.000%
2026-09-25	107.0000	107.3900	107.0000	107.3900	+22.410%	2	1,056	-11.184%
2026-09-24	87.7300	87.7300	87.7300	87.7300	-3.114%	1	1,058	+8.720%
2026-09-23	90.2000	90.5500	90.2000	90.5500	+1.742%	9	1,058	+5.334%
2026-09-21	83.9300	89.0000	83.9300	89.0000	+2.099%	11	1,055	+7.169%
2026-09-17	87.1700	87.1700	87.1700	87.1700	-2.712%	1	1,054	+9.418%
2026-09-15	96.1500	96.1500	89.6000	89.6000	-9.904%	3	1,053	+6.451%
2026-09-14	94.5700	99.4500	94.5700	99.4500	+14.271%	5	1,052	-4.093%
2026-09-11	87.5500	87.5500	87.0300	87.0300	-6.288%	2	1,053	+9.594%
2026-09-04	92.8700	92.8700	92.8700	92.8700	-9.739%	1	1,052	+2.703%
2026-09-03	102.8900	102.8900	102.8900	102.8900	+17.817%	1	1,052	-7.299%
2026-09-02	90.6900	90.6900	87.3300	87.3300	-15.049%	3	1,052	+9.218%
2026-08-31	102.8000	102.8000	102.8000	102.8000	-2.698%	25	1,051	-7.218%
2026-08-28	102.7500	106.4900	102.7500	105.6500	+6.782%	21	1,069	-9.721%
2026-08-27	88.7000	98.9400	88.7000	98.9400	+14.527%	2	1,073	-3.598%
2026-08-25	86.3900	86.3900	86.3900	86.3900	+7.250%	1	1,075	+10.406%
2026-08-21	80.5500	80.5500	80.5500	80.5500	+2.808%	25	1,076	+18.411%
2026-08-20	79.0300	79.0300	78.3500	78.3500	-0.672%	4	1,076	+21.736%
2026-08-19	80.2000	82.3700	78.8800	78.8800	+2.455%	15	1,077	+20.918%
2026-08-18	77.2600	77.2600	76.9900	76.9900	-1.333%	2	1,087	+23.886%
2026-08-17	78.2500	79.5500	78.0300	78.0300	-15.598%	17	1,085	+22.235%
2026-08-14	92.6700	92.7000	92.4500	92.4500	+3.204%	4	1,070	+3.169%
2026-08-13	89.3300	89.5800	89.3300	89.5800	+0.844%	3	1,066	+6.475%
2026-08-12	88.8300	88.8300	88.8300	88.8300	-8.015%	1	1,066	+7.374%
2026-08-11	95.7500	96.5700	95.7500	96.5700	-4.054%	10	1,067	-1.232%
2026-08-10	105.0000	106.4000	100.6500	100.6500	+4.010%	8	1,057	-5.236%
2026-08-07	98.5400	98.5400	94.8500	96.7700	+0.342%	10	1,062	-1.436%
2026-08-06	93.8900	96.4400	93.7300	96.4400	+9.991%	3	1,064	-1.099%
2026-08-05	88.5000	89.6000	86.5500	87.6800	-7.040%	16	1,063	+8.782%
2026-08-04	94.8200	94.8200	92.6300	94.3200	+6.866%	7	1,062	+1.124%
2026-08-03	77.6900	88.2600	77.6900	88.2600	+34.995%	20	1,063	+8.067%
2026-07-31	62.0400	66.1300	57.6000	65.3800	+11.875%	122	1,065	+45.886%
2026-07-30	48.0500	61.0000	45.7000	58.4400	+141.488%	135	1,092	+63.210%
2026-07-29	28.7500	28.8000	24.2000	24.2000	-11.840%	6	1,080	+294.132%
2026-07-28	28.0500	28.3000	27.4500	27.4500	+8.713%	4	1,078	+247.468%
2026-07-27	24.6000	26.2000	24.6000	25.2500	+12.222%	21	1,075	+277.743%
2026-07-24	22.5000	23.3500	22.5000	22.5000	+0.223%	185	1,068	+323.911%
2026-07-23	21.8500	23.0000	21.6500	22.4500	-15.283%	20	963	+324.855%
2026-07-22	27.6400	27.6400	25.9000	26.5000	-13.115%	47	970	+259.925%
2026-07-21	30.6800	31.8000	29.7000	30.5000	-4.688%	73	964	+212.721%
2026-07-20	27.9000	33.1200	27.9000	32.0000	+4.746%	77	944	+198.063%
2026-07-17	30.0000	30.5500	30.0000	30.5500	-12.086%	6	906	+212.209%
2026-07-16	31.4800	35.2000	31.2500	34.7500	+13.934%	19	902	+174.475%
2026-07-15	29.5500	32.2000	29.5500	30.5000	+16.858%	123	895	+212.721%
2026-07-14	23.2000	26.5600	23.2000	26.1000	-8.163%	14	777	+265.441%
2026-07-13	27.5000	29.0000	26.5200	28.4200	+8.681%	16	773	+235.609%
2026-07-10	27.7000	27.7000	24.5500	26.1500	+4.684%	22	777	+264.742%
2026-07-09	21.9500	24.9800	21.7000	24.9800	-0.080%	13	764	+281.825%
2026-07-08	24.8300	25.0500	24.4000	25.0000	-8.492%	13	766	+281.520%
2026-07-07	29.4100	30.1000	27.3200	27.3200	+4.076%	30	760	+249.122%
2026-07-06	24.7000	26.3000	24.7000	26.2500	-9.639%	12	758	+263.352%
2026-07-02	29.0000	29.0500	27.9300	29.0500	+9.252%	15	757	+228.330%
2026-07-01	25.1000	28.4000	24.3000	26.5900	+25.306%	81	757	+258.706%
2026-06-30	21.0000	22.0300	20.6500	21.2200	+4.020%	40	754	+349.482%
2026-06-29	24.9700	24.9700	20.4000	20.4000	-13.191%	26	728	+367.549%
2026-06-26	19.2000	23.5000	19.2000	23.5000	+45.062%	53	720	+305.872%
2026-06-25	17.9800	17.9800	15.0000	16.2000	-17.136%	77	715	+488.765%
2026-06-24	22.8900	22.8900	19.4000	19.5500	-8.216%	156	721	+387.877%
2026-06-23	21.8000	22.6000	20.8000	21.3000	+6.820%	12	681	+347.793%
2026-06-22	22.8000	22.8000	19.7000	19.9400	-15.149%	63	675	+378.335%
2026-06-18	22.2500	23.9500	22.1500	23.5000	-5.962%	80	644	+305.872%
2026-06-17	26.0000	26.2300	24.9500	24.9900	-16.561%	15	644	+281.673%
2026-06-16	30.4200	30.4200	29.9500	29.9500	-8.072%	89	644	+218.464%
2026-06-15	32.8600	33.0500	32.4000	32.5800	+10.628%	10	704	+192.756%
2026-06-12	30.7500	30.7500	27.0800	29.4500	-1.833%	99	703	+223.871%
2026-06-11	28.6500	30.0000	27.0000	30.0000	-9.283%	203	634	+217.933%
2026-06-10	35.0000	35.5000	33.0700	33.0700	-5.649%	38	601	+188.419%
2026-06-09	38.0000	38.0000	33.4000	35.0500	-7.763%	64	608	+172.126%
2026-06-08	39.9000	40.9800	37.8000	38.0000	-11.525%	27	579	+151.000%
2026-06-05	47.0900	47.0900	42.0000	42.9500	-13.267%	38	583	+122.072%
2026-06-04	52.4700	52.4700	48.4000	49.5200	-5.116%	6	572	+92.609%
2026-06-03	53.3500	53.3500	52.1900	52.1900	-12.286%	14	572	+82.755%
2026-06-02	65.1000	65.1000	59.5000	59.5000	-17.533%	9	573	+60.303%
2026-06-01	74.6800	77.5000	72.0500	72.1500	+21.261%	44	575	+32.197%
2026-05-29	57.9500	61.0000	56.5500	59.5000	+24.477%	58	589	+60.303%
2026-05-28	40.1900	50.3000	40.1900	47.8000	+21.783%	117	569	+99.540%
2026-05-27	39.0000	40.9000	38.5000	39.2500	-4.385%	20	609	+143.006%
2026-05-26	41.1000	43.0000	39.7000	41.0500	-4.734%	120	602	+132.351%
2026-05-22	45.0000	45.0000	41.9000	43.0900	-2.224%	10	581	+121.351%
2026-05-21	44.3800	44.3800	42.8600	44.0700	-1.739%	12	581	+116.428%
2026-05-20	40.2000	44.8500	39.0600	44.8500	+5.405%	31	581	+112.664%
2026-05-19	47.4500	50.4800	42.5500	42.5500	-3.075%	16	559	+124.160%
2026-05-18	45.2500	46.0000	43.9000	43.9000	-6.257%	85	559	+117.267%
2026-05-15	42.6000	49.2000	41.8300	46.8300	+22.592%	119	559	+103.673%
2026-05-14	36.1000	39.3800	33.8000	38.2000	+7.003%	53	502	+149.686%
2026-05-13	33.4000	35.8500	33.0000	35.7000	-3.068%	44	471	+167.171%
2026-05-12	37.0000	37.0000	36.6900	36.8300	-5.077%	20	471	+158.974%
2026-05-11	37.4400	39.0000	37.0000	38.8000	-4.198%	65	471	+145.825%
2026-05-08	41.5800	41.9000	40.0000	40.5000	-10.339%	171	430	+135.506%
2026-05-07	44.1700	47.8000	44.1700	45.1700	+16.029%	23	374	+111.158%
2026-05-06	35.3800	41.5600	35.3800	38.9300	+4.933%	50	382	+145.004%
2026-05-05	40.4500	40.4500	36.9500	37.1000	-5.357%	46	368	+157.089%
2026-05-04	41.0000	42.5100	39.2000	39.2000	-3.448%	11	348	+143.316%
2026-05-01	40.7000	41.7500	39.5000	40.6000	+6.983%	41	331	+134.926%
2026-04-30	41.7000	41.7000	32.8700	37.9500	-24.100%	34	331	+151.331%
2026-04-29	51.0000	51.0000	50.0000	50.0000	-6.977%	2	316	+90.760%
2026-04-28	49.3000	53.7500	49.0000	53.7500	+6.541%	20	315	+77.451%
2026-04-27	50.8000	50.8000	50.4500	50.4500	+1.001%	27	314	+89.058%
2026-04-24	45.5500	49.9500	45.5500	49.9500	+9.660%	25	314	+90.951%
2026-04-23	47.7000	48.9200	43.7500	45.5500	-16.268%	28	304	+109.396%
2026-04-22	54.0000	55.0000	51.9000	54.4000	+5.100%	9	296	+75.331%
2026-04-21	47.0000	51.7600	47.0000	51.7600	+13.833%	6	297	+84.274%
2026-04-20	45.0000	45.6000	45.0000	45.4700	-5.762%	6	297	+109.765%
2026-04-17	51.1400	54.4500	47.7500	48.2500	+1.429%	38	297	+97.679%
2026-04-16	46.0000	48.4000	44.5000	47.5700	+6.659%	65	289	+100.505%
2026-04-15	35.8800	45.1500	35.8800	44.6000	+39.375%	42	268	+113.857%
2026-04-14	32.0500	34.2100	32.0000	32.0000	+15.440%	20	241	+198.063%
2026-04-13	27.3900	27.7200	27.3900	27.7200	+22.115%	2	244	+244.084%
2026-04-10	22.6000	22.7000	22.6000	22.7000	+4.033%	3	246	+320.176%
2026-04-09	20.9500	22.6900	20.9500	21.8200	-3.022%	33	245	+337.122%
2026-04-08	24.9500	24.9500	22.5000	22.5000	-2.471%	3	243	+323.911%
2026-04-06	23.0700	23.0700	23.0700	23.0700	+2.533%	1	243	+313.437%
2026-04-02	22.5000	22.5000	22.5000	22.5000	-5.183%	1	244	+323.911%
2026-04-01	23.7500	23.7500	23.7300	23.7300	+4.537%	2	244	+301.938%
2026-03-31	22.7000	22.7000	22.7000	22.7000	+18.848%	1	242	+320.176%
2026-03-30	19.8000	21.3000	19.1000	19.1000	-2.898%	31	241	+399.372%
2026-03-27	19.6700	19.6700	19.6700	19.6700	-10.591%	3	212	+384.901%
2026-03-26	23.7000	23.7000	22.0000	22.0000	-8.524%	17	209	+333.545%
2026-03-25	24.5300	24.7000	23.7000	24.0500	-5.686%	19	199	+296.590%
2026-03-24	25.6500	25.6500	24.8500	25.5000	-10.211%	28	195	+274.039%
2026-03-23	28.4000	28.4000	28.4000	28.4000	-4.119%	1	177	+235.845%
2026-03-20	29.6200	29.6200	29.6200	29.6200	-8.890%	1	177	+222.012%
2026-03-19	32.5000	32.5300	32.5000	32.5100	-4.802%	31	178	+193.387%
2026-03-18	36.5100	36.5100	34.1500	34.1500	-8.075%	5	177	+179.297%
2026-03-17	37.5500	37.5500	37.1500	37.1500	-2.005%	2	178	+156.743%
2026-03-13	38.7000	38.7000	37.7000	37.9100	-9.952%	33	178	+151.596%
2026-03-12	42.1000	42.1000	42.1000	42.1000	-1.520%	3	157	+126.556%
2026-03-11	42.7000	42.7500	42.7000	42.7500	-3.542%	2	160	+123.111%
2026-03-10	45.0000	45.0000	44.3200	44.3200	-1.402%	2	158	+115.208%
2026-03-09	44.9500	44.9500	44.9500	44.9500	-5.765%	1	159	+112.191%
2026-03-06	49.8000	49.8000	47.5000	47.7000	-0.334%	6	161	+99.958%
2026-03-05	47.8600	47.8600	47.8600	47.8600	+2.309%	1	160	+99.290%
2026-03-04	43.5000	46.7800	43.5000	46.7800	+18.131%	27	160	+103.891%
2026-03-03	39.4000	39.6000	39.3500	39.6000	-4.808%	4	158	+140.859%
2026-03-02	39.3600	41.6500	39.3600	41.6000	+10.933%	7	157	+129.279%
2026-02-27	38.9400	38.9400	37.5000	37.5000	-11.348%	7	156	+154.347%
2026-02-26	43.6500	43.6500	42.3000	42.3000	+24.742%	4	156	+125.485%
2026-02-23	36.7200	36.7200	33.9100	33.9100	-14.477%	35	158	+181.274%
2026-02-19	40.3000	40.3000	39.6500	39.6500	+2.987%	4	158	+140.555%
2026-02-17	40.6500	40.6500	38.4000	38.5000	-6.553%	8	159	+147.740%
2026-02-13	41.2000	41.2000	41.2000	41.2000	-0.723%	6	163	+131.505%
2026-02-12	40.8800	43.7500	40.8800	41.5000	-4.157%	38	163	+129.831%
2026-02-11	47.6000	47.6000	42.1000	43.3000	-8.592%	19	143	+120.277%
2026-02-10	51.0300	52.0000	47.3700	47.3700	+1.696%	5	125	+101.351%
2026-02-09	46.4000	46.5800	46.0000	46.5800	+15.669%	4	125	+104.766%
2026-02-06	38.7000	40.3000	38.7000	40.2700	+4.706%	35	124	+136.851%
2026-02-05	43.0200	43.0200	38.4600	38.4600	-18.170%	34	116	+147.998%
2026-02-04	45.3000	49.6000	45.2200	47.0000	+1.402%	88	85	+102.936%
2026-02-03	49.3000	49.3000	46.0700	46.3500	-15.342%	12	17	+105.782%
2026-02-02	54.7500	54.7500	54.7500	54.7500	-7.595%	1	5	+74.210%
2026-01-30	58.0000	59.2500	58.0000	59.2500	+1.630%	6	4	+60.979%
2026-01-29	53.6800	58.3000	53.6800	58.3000	0.000%	8	8	+63.602%