Dark

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

EOD

Aug 3, 2026

88.26+34.995%(+22.88)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	77.6900	88.2600	77.6900	88.2600	+34.995%	20	1,063	0.000%
2026-07-31	62.0400	66.1300	57.6000	65.3800	+11.875%	122	1,065	+34.995%
2026-07-30	48.0500	61.0000	45.7000	58.4400	+141.488%	135	1,092	+51.027%
2026-07-29	28.7500	28.8000	24.2000	24.2000	-11.840%	6	1,080	+264.711%
2026-07-28	28.0500	28.3000	27.4500	27.4500	+8.713%	4	1,078	+221.530%
2026-07-27	24.6000	26.2000	24.6000	25.2500	+12.222%	21	1,075	+249.545%
2026-07-24	22.5000	23.3500	22.5000	22.5000	+0.223%	185	1,068	+292.267%
2026-07-23	21.8500	23.0000	21.6500	22.4500	-15.283%	20	963	+293.140%
2026-07-22	27.6400	27.6400	25.9000	26.5000	-13.115%	47	970	+233.057%
2026-07-21	30.6800	31.8000	29.7000	30.5000	-4.688%	73	964	+189.377%
2026-07-20	27.9000	33.1200	27.9000	32.0000	+4.746%	77	944	+175.813%
2026-07-17	30.0000	30.5500	30.0000	30.5500	-12.086%	6	906	+188.903%
2026-07-16	31.4800	35.2000	31.2500	34.7500	+13.934%	19	902	+153.986%
2026-07-15	29.5500	32.2000	29.5500	30.5000	+16.858%	123	895	+189.377%
2026-07-14	23.2000	26.5600	23.2000	26.1000	-8.163%	14	777	+238.161%
2026-07-13	27.5000	29.0000	26.5200	28.4200	+8.681%	16	773	+210.556%
2026-07-10	27.7000	27.7000	24.5500	26.1500	+4.684%	22	777	+237.514%
2026-07-09	21.9500	24.9800	21.7000	24.9800	-0.080%	13	764	+253.323%
2026-07-08	24.8300	25.0500	24.4000	25.0000	-8.492%	13	766	+253.040%
2026-07-07	29.4100	30.1000	27.3200	27.3200	+4.076%	30	760	+223.060%
2026-07-06	24.7000	26.3000	24.7000	26.2500	-9.639%	12	758	+236.229%
2026-07-02	29.0000	29.0500	27.9300	29.0500	+9.252%	15	757	+203.821%
2026-07-01	25.1000	28.4000	24.3000	26.5900	+25.306%	81	757	+231.929%
2026-06-30	21.0000	22.0300	20.6500	21.2200	+4.020%	40	754	+315.928%
2026-06-29	24.9700	24.9700	20.4000	20.4000	-13.191%	26	728	+332.647%
2026-06-26	19.2000	23.5000	19.2000	23.5000	+45.062%	53	720	+275.574%
2026-06-25	17.9800	17.9800	15.0000	16.2000	-17.136%	77	715	+444.815%
2026-06-24	22.8900	22.8900	19.4000	19.5500	-8.216%	156	721	+351.458%
2026-06-23	21.8000	22.6000	20.8000	21.3000	+6.820%	12	681	+314.366%
2026-06-22	22.8000	22.8000	19.7000	19.9400	-15.149%	63	675	+342.628%
2026-06-18	22.2500	23.9500	22.1500	23.5000	-5.962%	80	644	+275.574%
2026-06-17	26.0000	26.2300	24.9500	24.9900	-16.561%	15	644	+253.181%
2026-06-16	30.4200	30.4200	29.9500	29.9500	-8.072%	89	644	+194.691%
2026-06-15	32.8600	33.0500	32.4000	32.5800	+10.628%	10	704	+170.902%
2026-06-12	30.7500	30.7500	27.0800	29.4500	-1.833%	99	703	+199.694%
2026-06-11	28.6500	30.0000	27.0000	30.0000	-9.283%	203	634	+194.200%
2026-06-10	35.0000	35.5000	33.0700	33.0700	-5.649%	38	601	+166.888%
2026-06-09	38.0000	38.0000	33.4000	35.0500	-7.763%	64	608	+151.812%
2026-06-08	39.9000	40.9800	37.8000	38.0000	-11.525%	27	579	+132.263%
2026-06-05	47.0900	47.0900	42.0000	42.9500	-13.267%	38	583	+105.495%
2026-06-04	52.4700	52.4700	48.4000	49.5200	-5.116%	6	572	+78.231%
2026-06-03	53.3500	53.3500	52.1900	52.1900	-12.286%	14	572	+69.113%
2026-06-02	65.1000	65.1000	59.5000	59.5000	-17.533%	9	573	+48.336%
2026-06-01	74.6800	77.5000	72.0500	72.1500	+21.261%	44	575	+22.328%
2026-05-29	57.9500	61.0000	56.5500	59.5000	+24.477%	58	589	+48.336%
2026-05-28	40.1900	50.3000	40.1900	47.8000	+21.783%	117	569	+84.644%
2026-05-27	39.0000	40.9000	38.5000	39.2500	-4.385%	20	609	+124.866%
2026-05-26	41.1000	43.0000	39.7000	41.0500	-4.734%	120	602	+115.006%
2026-05-22	45.0000	45.0000	41.9000	43.0900	-2.224%	10	581	+104.827%
2026-05-21	44.3800	44.3800	42.8600	44.0700	-1.739%	12	581	+100.272%
2026-05-20	40.2000	44.8500	39.0600	44.8500	+5.405%	31	581	+96.789%
2026-05-19	47.4500	50.4800	42.5500	42.5500	-3.075%	16	559	+107.427%
2026-05-18	45.2500	46.0000	43.9000	43.9000	-6.257%	85	559	+101.048%
2026-05-15	42.6000	49.2000	41.8300	46.8300	+22.592%	119	559	+88.469%
2026-05-14	36.1000	39.3800	33.8000	38.2000	+7.003%	53	502	+131.047%
2026-05-13	33.4000	35.8500	33.0000	35.7000	-3.068%	44	471	+147.227%
2026-05-12	37.0000	37.0000	36.6900	36.8300	-5.077%	20	471	+139.642%
2026-05-11	37.4400	39.0000	37.0000	38.8000	-4.198%	65	471	+127.474%
2026-05-08	41.5800	41.9000	40.0000	40.5000	-10.339%	171	430	+117.926%
2026-05-07	44.1700	47.8000	44.1700	45.1700	+16.029%	23	374	+95.395%
2026-05-06	35.3800	41.5600	35.3800	38.9300	+4.933%	50	382	+126.715%
2026-05-05	40.4500	40.4500	36.9500	37.1000	-5.357%	46	368	+137.898%
2026-05-04	41.0000	42.5100	39.2000	39.2000	-3.448%	11	348	+125.153%
2026-05-01	40.7000	41.7500	39.5000	40.6000	+6.983%	41	331	+117.389%
2026-04-30	41.7000	41.7000	32.8700	37.9500	-24.100%	34	331	+132.569%
2026-04-29	51.0000	51.0000	50.0000	50.0000	-6.977%	2	316	+76.520%
2026-04-28	49.3000	53.7500	49.0000	53.7500	+6.541%	20	315	+64.205%
2026-04-27	50.8000	50.8000	50.4500	50.4500	+1.001%	27	314	+74.945%
2026-04-24	45.5500	49.9500	45.5500	49.9500	+9.660%	25	314	+76.697%
2026-04-23	47.7000	48.9200	43.7500	45.5500	-16.268%	28	304	+93.765%
2026-04-22	54.0000	55.0000	51.9000	54.4000	+5.100%	9	296	+62.243%
2026-04-21	47.0000	51.7600	47.0000	51.7600	+13.833%	6	297	+70.518%
2026-04-20	45.0000	45.6000	45.0000	45.4700	-5.762%	6	297	+94.106%
2026-04-17	51.1400	54.4500	47.7500	48.2500	+1.429%	38	297	+82.922%
2026-04-16	46.0000	48.4000	44.5000	47.5700	+6.659%	65	289	+85.537%
2026-04-15	35.8800	45.1500	35.8800	44.6000	+39.375%	42	268	+97.892%
2026-04-14	32.0500	34.2100	32.0000	32.0000	+15.440%	20	241	+175.813%
2026-04-13	27.3900	27.7200	27.3900	27.7200	+22.115%	2	244	+218.398%
2026-04-10	22.6000	22.7000	22.6000	22.7000	+4.033%	3	246	+288.811%
2026-04-09	20.9500	22.6900	20.9500	21.8200	-3.022%	33	245	+304.491%
2026-04-08	24.9500	24.9500	22.5000	22.5000	-2.471%	3	243	+292.267%
2026-04-06	23.0700	23.0700	23.0700	23.0700	+2.533%	1	243	+282.575%
2026-04-02	22.5000	22.5000	22.5000	22.5000	-5.183%	1	244	+292.267%
2026-04-01	23.7500	23.7500	23.7300	23.7300	+4.537%	2	244	+271.934%
2026-03-31	22.7000	22.7000	22.7000	22.7000	+18.848%	1	242	+288.811%
2026-03-30	19.8000	21.3000	19.1000	19.1000	-2.898%	31	241	+362.094%
2026-03-27	19.6700	19.6700	19.6700	19.6700	-10.591%	3	212	+348.704%
2026-03-26	23.7000	23.7000	22.0000	22.0000	-8.524%	17	209	+301.182%
2026-03-25	24.5300	24.7000	23.7000	24.0500	-5.686%	19	199	+266.985%
2026-03-24	25.6500	25.6500	24.8500	25.5000	-10.211%	28	195	+246.118%
2026-03-23	28.4000	28.4000	28.4000	28.4000	-4.119%	1	177	+210.775%
2026-03-20	29.6200	29.6200	29.6200	29.6200	-8.890%	1	177	+197.974%
2026-03-19	32.5000	32.5300	32.5000	32.5100	-4.802%	31	178	+171.486%
2026-03-18	36.5100	36.5100	34.1500	34.1500	-8.075%	5	177	+158.448%
2026-03-17	37.5500	37.5500	37.1500	37.1500	-2.005%	2	178	+137.577%
2026-03-13	38.7000	38.7000	37.7000	37.9100	-9.952%	33	178	+132.815%
2026-03-12	42.1000	42.1000	42.1000	42.1000	-1.520%	3	157	+109.644%
2026-03-11	42.7000	42.7500	42.7000	42.7500	-3.542%	2	160	+106.456%
2026-03-10	45.0000	45.0000	44.3200	44.3200	-1.402%	2	158	+99.143%
2026-03-09	44.9500	44.9500	44.9500	44.9500	-5.765%	1	159	+96.352%
2026-03-06	49.8000	49.8000	47.5000	47.7000	-0.334%	6	161	+85.031%
2026-03-05	47.8600	47.8600	47.8600	47.8600	+2.309%	1	160	+84.413%
2026-03-04	43.5000	46.7800	43.5000	46.7800	+18.131%	27	160	+88.670%
2026-03-03	39.4000	39.6000	39.3500	39.6000	-4.808%	4	158	+122.879%
2026-03-02	39.3600	41.6500	39.3600	41.6000	+10.933%	7	157	+112.163%
2026-02-27	38.9400	38.9400	37.5000	37.5000	-11.348%	7	156	+135.360%
2026-02-26	43.6500	43.6500	42.3000	42.3000	+24.742%	4	156	+108.652%
2026-02-23	36.7200	36.7200	33.9100	33.9100	-14.477%	35	158	+160.277%
2026-02-19	40.3000	40.3000	39.6500	39.6500	+2.987%	4	158	+122.598%
2026-02-17	40.6500	40.6500	38.4000	38.5000	-6.553%	8	159	+129.247%
2026-02-13	41.2000	41.2000	41.2000	41.2000	-0.723%	6	163	+114.223%
2026-02-12	40.8800	43.7500	40.8800	41.5000	-4.157%	38	163	+112.675%
2026-02-11	47.6000	47.6000	42.1000	43.3000	-8.592%	19	143	+103.834%
2026-02-10	51.0300	52.0000	47.3700	47.3700	+1.696%	5	125	+86.320%
2026-02-09	46.4000	46.5800	46.0000	46.5800	+15.669%	4	125	+89.480%
2026-02-06	38.7000	40.3000	38.7000	40.2700	+4.706%	35	124	+119.171%
2026-02-05	43.0200	43.0200	38.4600	38.4600	-18.170%	34	116	+129.485%
2026-02-04	45.3000	49.6000	45.2200	47.0000	+1.402%	88	85	+87.787%
2026-02-03	49.3000	49.3000	46.0700	46.3500	-15.342%	12	17	+90.421%
2026-02-02	54.7500	54.7500	54.7500	54.7500	-7.595%	1	5	+61.205%
2026-01-30	58.0000	59.2500	58.0000	59.2500	+1.630%	6	4	+48.962%
2026-01-29	53.6800	58.3000	53.6800	58.3000	0.000%	8	8	+51.389%