Dark

MSFT20261120C420
MSFT Nov 20 2026 420.00 Call (MSFT261120C00420000)
option OPRA

EOD

Sep 29, 2026

97.53+0.765%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.5300	97.5300	97.5300	97.5300	+0.765%	1	18,904	0.000%
2026-09-28	92.9700	96.7900	92.9700	96.7900	-4.329%	3	18,904	+0.765%
2026-09-25	96.0000	101.1700	96.0000	101.1700	+20.944%	56	18,904	-3.598%
2026-09-24	80.0000	83.6500	80.0000	83.6500	-2.812%	4	18,863	+16.593%
2026-09-23	85.9700	86.0700	85.9700	86.0700	+1.738%	2	18,863	+13.315%
2026-09-22	87.7700	87.7700	82.6500	84.6000	+0.308%	2,508	18,863	+15.284%
2026-09-21	79.3000	84.3400	79.3000	84.3400	+3.231%	2,519	21,363	+15.639%
2026-09-18	79.4000	81.7100	79.4000	81.7000	+0.877%	2,521	23,878	+19.376%
2026-09-16	81.7600	81.7600	79.7500	80.9900	-2.831%	5,004	26,382	+20.422%
2026-09-15	87.1500	88.1000	83.3500	83.3500	-11.490%	5	31,382	+17.013%
2026-09-14	87.7400	94.1700	85.9500	94.1700	+13.925%	19	31,382	+3.568%
2026-09-11	83.0000	83.0000	82.6600	82.6600	+2.505%	11	31,377	+17.989%
2026-09-10	76.3000	80.6400	76.3000	80.6400	-0.994%	3	31,387	+20.945%
2026-09-08	80.0000	81.4500	79.5200	81.4500	-7.768%	12	31,388	+19.742%
2026-09-04	88.2500	88.5700	88.2500	88.3100	-13.038%	5	31,379	+10.440%
2026-09-03	97.1800	102.2500	97.1800	101.5500	+13.692%	5,015	31,379	-3.959%
2026-09-01	89.3200	89.3200	89.3200	89.3200	-9.181%	1	26,382	+9.192%
2026-08-31	98.3500	98.3500	98.3500	98.3500	-3.993%	1	26,382	-0.834%
2026-08-28	97.0000	103.7000	97.0000	102.4400	+8.288%	5,633	26,383	-4.793%
2026-08-27	84.1500	94.6000	84.1500	94.6000	+12.606%	16	20,938	+3.097%
2026-08-26	84.0100	84.0100	84.0100	84.0100	+3.639%	1	20,950	+16.093%
2026-08-25	77.4500	81.0600	77.4000	81.0600	+2.052%	4	20,949	+20.318%
2026-08-24	74.9500	79.4300	74.9500	79.4300	+5.247%	2	20,949	+22.787%
2026-08-21	72.1300	76.6000	72.1300	75.4700	+1.739%	10	20,949	+29.230%
2026-08-20	72.5000	74.1800	72.5000	74.1800	-1.553%	10	20,956	+31.477%
2026-08-19	76.0500	79.3100	74.9300	75.3500	+2.657%	33	20,956	+29.436%
2026-08-18	73.0300	73.4000	73.0300	73.4000	+1.451%	3	20,956	+32.875%
2026-08-17	81.4000	81.4000	71.3000	72.3500	-17.765%	45	20,958	+34.803%
2026-08-14	87.9800	87.9800	87.9800	87.9800	+3.872%	1	20,958	+10.855%
2026-08-13	86.2500	90.1000	84.7000	84.7000	+1.925%	21	20,958	+15.148%
2026-08-12	84.1500	84.1500	83.1000	83.1000	-10.162%	13	20,956	+17.365%
2026-08-11	93.0000	93.0000	91.3000	92.5000	-3.996%	12	20,962	+5.438%
2026-08-10	97.7100	100.0800	95.9500	96.3500	+5.255%	14	20,957	+1.225%
2026-08-07	96.0000	96.0000	90.8600	91.5400	-1.305%	51	20,966	+6.544%
2026-08-06	84.2500	92.7500	84.2500	92.7500	+11.814%	13	20,967	+5.154%
2026-08-05	86.5000	86.5000	82.0900	82.9500	-3.770%	7	20,974	+17.577%
2026-08-04	80.0500	92.1200	80.0500	86.2000	+3.234%	90	20,977	+13.144%
2026-08-03	72.1900	85.0000	72.1900	83.5000	+29.257%	157	20,990	+16.802%
2026-07-31	53.3800	64.6000	52.9500	64.6000	+19.630%	156	20,977	+50.975%
2026-07-30	44.2700	59.0000	43.3000	54.0000	+129.787%	20,168	20,995	+80.611%
2026-07-29	21.9000	27.0000	21.9000	23.5000	-3.491%	366	2,748	+315.021%
2026-07-28	25.8000	27.4000	23.4500	24.3500	+5.870%	423	2,605	+300.534%
2026-07-27	23.0500	24.7900	22.9500	23.0000	+13.580%	188	2,337	+324.043%
2026-07-24	22.5000	22.5000	20.2500	20.2500	-3.800%	108	2,301	+381.630%
2026-07-23	23.9000	24.1000	19.6500	21.0500	-13.871%	32	2,255	+363.325%
2026-07-22	28.4900	28.4900	24.1500	24.4400	-16.587%	71	2,273	+299.059%
2026-07-21	27.7500	30.1500	27.7500	29.3000	-4.092%	111	2,238	+232.867%
2026-07-20	26.2000	31.0700	25.8000	30.5500	+8.295%	169	2,198	+219.247%
2026-07-17	27.7000	28.7000	25.8000	28.2100	-7.508%	147	2,124	+245.728%
2026-07-16	29.6900	32.6500	28.5000	30.5000	+6.643%	89	2,081	+219.770%
2026-07-15	25.0000	30.0000	25.0000	28.6000	+17.938%	135	2,066	+241.014%
2026-07-14	22.3200	25.0500	21.7000	24.2500	-10.714%	83	2,080	+302.186%
2026-07-13	25.0700	27.8000	25.0700	27.1600	+13.735%	93	2,044	+259.094%
2026-07-10	24.6300	24.6300	22.7000	23.8800	+5.198%	51	2,023	+308.417%
2026-07-09	20.0900	22.7000	20.0900	22.7000	+2.022%	141	1,989	+329.648%
2026-07-08	23.8100	23.8100	22.2500	22.2500	-13.626%	76	1,885	+338.337%
2026-07-07	28.3300	28.5500	25.5500	25.7600	+5.143%	71	1,870	+278.610%
2026-07-06	24.1800	25.1700	23.9500	24.5000	-10.486%	43	1,848	+298.082%
2026-07-02	25.1000	27.5200	24.9500	27.3700	+9.044%	49	1,803	+256.339%
2026-07-01	21.8000	26.9000	21.8000	25.1000	+19.524%	170	1,803	+288.566%
2026-06-30	20.2200	21.1000	18.8800	21.0000	+5.000%	30	1,747	+364.429%
2026-06-29	22.5000	23.5000	19.3000	20.0000	-4.535%	56	1,742	+387.650%
2026-06-26	16.0200	20.9500	16.0000	20.9500	+43.493%	55	1,715	+365.537%
2026-06-25	16.4400	17.6000	13.8000	14.6000	-16.667%	296	1,703	+568.014%
2026-06-24	19.9600	21.8900	17.5200	17.5200	-14.951%	197	1,699	+456.678%
2026-06-23	19.7000	21.0000	19.4200	20.6000	+12.877%	34	1,662	+373.447%
2026-06-22	21.0500	22.0000	18.2500	18.2500	-16.590%	34	1,659	+434.411%
2026-06-18	21.0000	23.0000	20.2500	21.8800	-0.995%	134	1,659	+345.750%
2026-06-17	25.1300	25.5100	21.7000	22.1000	-21.492%	145	1,659	+341.312%
2026-06-16	28.4000	28.4000	26.9700	28.1500	-9.776%	42	1,659	+246.465%
2026-06-15	29.4000	32.0000	29.4000	31.2000	+13.249%	298	1,655	+212.596%
2026-06-12	25.5000	27.5500	25.4000	27.5500	-1.254%	77	1,662	+254.011%
2026-06-11	30.0800	30.0800	25.5500	27.9000	-12.539%	87	1,665	+249.570%
2026-06-10	34.5500	34.5500	31.9000	31.9000	-5.003%	13	1,659	+205.737%
2026-06-09	34.7000	34.7200	31.5000	33.5800	-10.573%	125	1,650	+190.441%
2026-06-08	38.0000	38.1500	36.0000	37.5500	-7.169%	35	1,582	+159.734%
2026-06-05	45.9500	46.4000	38.5000	40.4500	-12.351%	90	1,595	+141.112%
2026-06-04	49.5000	50.8000	46.1500	46.1500	-3.351%	11	1,613	+111.333%
2026-06-03	53.9800	53.9800	45.5000	47.7500	-15.307%	77	1,620	+104.251%
2026-06-02	59.8800	61.5000	55.6000	56.3800	-20.277%	74	1,611	+72.987%
2026-06-01	70.8000	73.5000	66.3000	70.7200	+17.769%	74	1,608	+37.910%
2026-05-29	48.9200	60.0500	48.9200	60.0500	+35.096%	136	1,636	+62.415%
2026-05-28	38.3900	47.5100	38.3900	44.4500	+20.461%	66	1,696	+119.415%
2026-05-27	36.5000	38.1000	36.3300	36.9000	-4.676%	44	1,699	+164.309%
2026-05-26	39.0000	40.9200	37.3500	38.7100	-4.136%	51	1,695	+151.950%
2026-05-22	41.8900	44.0900	39.2200	40.3800	-1.512%	62	1,699	+141.530%
2026-05-21	41.8900	42.0900	40.7300	41.0000	-2.148%	11	1,678	+137.878%
2026-05-20	37.5200	41.9000	37.0000	41.9000	+3.406%	46	1,678	+132.768%
2026-05-19	47.6000	48.5000	40.3000	40.5200	-6.464%	91	1,623	+140.696%
2026-05-18	40.3000	44.5000	40.0000	43.3200	+1.929%	125	1,623	+125.139%
2026-05-15	38.9000	46.6200	38.1600	42.5000	+18.881%	129	1,623	+129.482%
2026-05-14	32.4000	36.6200	32.4000	35.7500	+7.519%	75	1,619	+172.811%
2026-05-13	30.0500	33.6500	30.0500	33.2500	-3.623%	49	1,571	+193.323%
2026-05-12	34.2900	35.3500	33.9700	34.5000	-2.266%	119	1,571	+182.696%
2026-05-11	34.8400	36.0500	34.8400	35.3000	-7.032%	213	1,571	+176.289%
2026-05-08	39.2100	40.2300	37.9300	37.9700	-8.329%	119	1,437	+156.861%
2026-05-07	41.5000	45.0000	41.1000	41.4200	+13.479%	233	1,387	+135.466%
2026-05-06	33.0000	38.5500	33.0000	36.5000	+1.955%	26	1,218	+167.205%
2026-05-05	35.6200	35.9500	34.4000	35.8000	-2.955%	25	1,213	+172.430%
2026-05-04	37.6000	41.1000	36.8900	36.8900	-4.628%	27	1,213	+164.381%
2026-05-01	38.0800	40.0500	36.7700	38.6800	+8.408%	42	1,196	+152.146%
2026-04-30	36.5000	38.5500	31.0300	35.6800	-22.854%	170	1,196	+173.346%
2026-04-29	47.9500	48.0000	45.1000	46.2500	-8.669%	85	1,103	+110.876%
2026-04-28	47.0200	50.6400	46.5000	50.6400	+5.390%	23	1,089	+92.595%
2026-04-27	46.4800	48.6600	44.3000	48.0500	+1.158%	29	1,094	+102.976%
2026-04-24	44.8500	48.0000	43.6000	47.5000	+10.234%	52	1,098	+105.326%
2026-04-23	44.4300	46.5000	40.7600	43.0900	-15.955%	99	1,104	+126.340%
2026-04-22	47.7500	52.2000	47.7500	51.2700	+9.622%	32	1,106	+90.228%
2026-04-21	43.9900	48.5700	43.9900	46.7700	+9.404%	188	1,100	+108.531%
2026-04-20	43.2500	45.8500	42.7500	42.7500	-8.183%	88	1,100	+128.140%
2026-04-17	46.6500	50.3300	45.8300	46.5600	+2.442%	74	1,038	+109.472%
2026-04-16	43.8800	46.3000	41.6500	45.4500	+9.809%	38	1,032	+114.587%
2026-04-15	33.2500	42.3000	33.2500	41.3900	+32.745%	188	1,008	+135.637%
2026-04-14	28.6500	32.0600	28.6500	31.1800	+14.971%	67	902	+212.797%
2026-04-13	21.6500	27.1200	21.4300	27.1200	+29.451%	39	867	+259.624%
2026-04-10	21.7800	21.7800	20.9500	20.9500	0.000%	9	848	+365.537%
2026-04-09	21.2000	21.2000	19.2300	20.9500	-2.103%	7	840	+365.537%
2026-04-08	23.0400	23.3100	21.4000	21.4000	+8.081%	44	833	+355.748%
2026-04-07	19.7000	19.8000	19.7000	19.8000	-7.303%	10	816	+392.576%
2026-04-06	21.4500	21.4500	21.0300	21.3600	-3.784%	12	819	+356.601%
2026-04-02	19.7200	22.2000	19.7200	22.2000	+0.680%	3	818	+339.324%
2026-04-01	22.0500	22.0500	22.0500	22.0500	+2.083%	1	818	+342.313%
2026-03-31	20.6000	22.1600	19.4000	21.6000	+17.391%	43	818	+351.528%
2026-03-30	18.1200	19.4100	17.7000	18.4000	+2.621%	25	807	+430.054%
2026-03-27	18.0000	18.4600	17.9300	17.9300	-13.590%	28	797	+443.949%
2026-03-26	22.7200	22.7200	20.7000	20.7500	-5.682%	12	796	+370.024%
2026-03-25	22.8000	22.8000	22.0000	22.0000	-5.132%	7	797	+343.318%
2026-03-24	26.6000	26.6000	22.9000	23.1900	-12.424%	43	797	+320.569%
2026-03-23	27.9400	27.9400	26.4800	26.4800	-3.988%	18	793	+268.316%
2026-03-20	28.6000	28.6000	27.5800	27.5800	-5.935%	6	776	+253.626%
2026-03-19	30.5500	30.7500	29.3200	29.3200	-10.336%	11	775	+232.640%
2026-03-18	32.9500	32.9500	32.7000	32.7000	-5.764%	2	776	+198.257%
2026-03-17	37.5500	37.5500	34.7000	34.7000	-5.062%	120	774	+181.066%
2026-03-16	35.7000	36.5500	35.4500	36.5500	+2.381%	10	672	+166.840%
2026-03-13	37.3200	37.3200	35.7000	35.7000	-10.076%	6	663	+173.193%
2026-03-11	42.8000	42.8000	39.2700	39.7000	-5.409%	7	665	+145.668%
2026-03-10	41.9700	41.9700	41.9700	41.9700	-4.069%	1	663	+132.380%
2026-03-09	43.3500	43.7500	43.3500	43.7500	-2.950%	2	662	+122.926%
2026-03-06	46.9000	46.9000	45.0800	45.0800	-0.617%	3	661	+116.349%
2026-03-05	45.0300	45.3600	45.0300	45.3600	+2.277%	3	661	+115.013%
2026-03-04	41.3500	44.7300	41.3500	44.3500	+7.411%	15	660	+119.910%
2026-03-03	36.9500	41.2900	36.9000	41.2900	+8.801%	11	651	+136.207%
2026-03-02	35.1000	37.9500	35.1000	37.9500	+4.517%	4	643	+156.996%
2026-02-27	36.4700	36.4700	36.3100	36.3100	-6.897%	2	643	+168.604%
2026-02-26	41.6000	41.6000	39.0000	39.0000	+0.567%	3	642	+150.077%
2026-02-25	34.5500	38.7800	34.5500	38.7800	+19.213%	12	636	+151.496%
2026-02-24	32.9500	32.9500	31.0500	32.5300	+5.514%	30	636	+199.816%
2026-02-23	33.6500	33.6500	30.7600	30.8300	-15.765%	19	628	+216.348%
2026-02-20	37.0000	37.7100	36.3300	36.6000	-4.811%	7	621	+166.475%
2026-02-19	37.7000	38.4500	37.7000	38.4500	+0.654%	2	621	+153.654%
2026-02-18	37.0000	38.2000	37.0000	38.2000	+4.087%	14	620	+155.314%
2026-02-17	36.8000	37.7300	36.7000	36.7000	-6.378%	10	620	+165.749%
2026-02-13	39.8000	39.8000	39.2000	39.2000	-4.739%	8	620	+148.801%
2026-02-12	39.3000	41.1500	39.3000	41.1500	+1.230%	2	620	+137.011%
2026-02-11	45.3500	45.3500	40.2000	40.6500	-13.511%	9	619	+139.926%
2026-02-10	47.8500	51.6000	47.0000	47.0000	+3.297%	64	617	+107.511%
2026-02-09	39.0500	45.5000	39.0500	45.5000	+21.430%	46	636	+114.352%
2026-02-06	38.3200	38.3200	35.5500	37.4700	+5.253%	33	641	+160.288%
2026-02-05	40.6000	41.4000	35.6000	35.6000	-24.094%	36	641	+173.961%
2026-02-04	43.6000	46.9000	43.6000	46.9000	+9.070%	45	618	+107.953%
2026-02-03	46.0500	46.5800	42.6700	43.0000	-14.936%	569	601	+126.814%
2026-02-02	54.3300	54.3300	50.5500	50.5500	-3.952%	25	52	+92.938%
2026-01-29	56.0500	56.0500	52.3100	52.6300	-37.576%	35	28	+85.313%
2026-01-26	84.4400	85.5300	84.3100	84.3100	+3.296%	4	4	+15.680%
2026-01-23	81.6200	81.6200	81.6200	81.6200	+17.761%	1	2	+19.493%
2026-01-22	66.8000	69.3100	66.8000	69.3100	0.000%	2	2	+40.716%