Dark

MSFT20261120C425
MSFT Nov 20 2026 425.00 Call (MSFT261120C00425000)
option OPRA

EOD

Aug 3, 2026

80.00+37.552%(+21.84)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	75.5600	81.1500	73.6700	80.0000	+37.552%	83	1,506	0.000%
2026-07-31	56.8000	60.0000	52.0000	58.1600	+7.405%	55	1,514	+37.552%
2026-07-30	43.1000	55.6000	40.4600	54.1500	+151.276%	123	1,539	+47.738%
2026-07-29	21.0000	25.2500	20.7000	21.5500	-4.477%	19	1,575	+271.230%
2026-07-28	22.7700	25.2000	22.5600	22.5600	+5.175%	55	1,571	+254.610%
2026-07-27	22.1000	22.4500	21.4500	21.4500	+11.719%	50	1,576	+272.960%
2026-07-24	18.9000	20.5500	18.9000	19.2000	-1.336%	37	1,603	+316.667%
2026-07-23	23.5500	23.5500	18.6000	19.4600	-16.193%	15	1,578	+311.100%
2026-07-22	25.0900	25.0900	22.5900	23.2200	-12.344%	10	1,574	+244.531%
2026-07-21	25.9500	27.0500	25.9500	26.4900	-5.897%	20	1,573	+202.001%
2026-07-20	24.6200	28.5500	24.5700	28.1500	+7.443%	35	1,561	+184.192%
2026-07-17	26.7200	26.7200	24.7000	26.2000	-8.102%	27	1,552	+205.344%
2026-07-16	27.2700	30.6600	25.5000	28.5100	+5.203%	42	1,540	+180.603%
2026-07-15	24.5000	28.0400	24.5000	27.1000	+20.444%	56	1,543	+195.203%
2026-07-14	22.0000	22.9500	21.2500	22.5000	-7.216%	46	1,520	+255.556%
2026-07-13	24.0000	25.0000	23.0000	24.2500	+9.087%	15	1,493	+229.897%
2026-07-10	23.0400	23.0400	22.2300	22.2300	+8.704%	14	1,484	+259.874%
2026-07-09	19.1600	20.5200	19.1600	20.4500	-4.395%	288	1,474	+291.198%
2026-07-08	21.3900	21.3900	21.3900	21.3900	-18.359%	3	1,285	+274.007%
2026-07-07	25.9800	26.2500	25.9800	26.2000	+14.410%	6	1,285	+205.344%
2026-07-06	22.9000	22.9000	22.9000	22.9000	-11.171%	2	1,286	+249.345%
2026-07-02	25.1900	26.2000	25.1900	25.7800	+10.077%	5	1,283	+210.318%
2026-07-01	22.6000	24.2600	22.6000	23.4200	+21.536%	131	1,283	+241.588%
2026-06-30	19.0000	19.2700	18.4000	19.2700	+4.728%	15	1,193	+315.153%
2026-06-29	21.5600	21.5600	18.2500	18.4000	-12.172%	59	1,186	+334.783%
2026-06-26	15.9200	20.9500	15.9200	20.9500	+55.762%	12	1,180	+281.862%
2026-06-25	14.7300	14.8500	13.0000	13.4500	-19.845%	55	1,178	+494.796%
2026-06-24	19.5500	19.5500	16.7800	16.7800	-12.604%	122	1,168	+376.758%
2026-06-23	18.1100	19.2000	18.1100	19.2000	+12.281%	23	1,159	+316.667%
2026-06-22	19.5600	19.5600	17.0100	17.1000	-16.463%	36	1,155	+367.836%
2026-06-18	20.4000	21.2500	19.3500	20.4700	-0.389%	27	1,155	+290.816%
2026-06-17	23.8000	24.0600	20.4400	20.5500	-22.159%	48	1,155	+289.294%
2026-06-16	26.8000	27.2000	25.5000	26.4000	-11.587%	39	1,155	+203.030%
2026-06-15	27.8800	29.8600	27.8800	29.8600	+17.791%	4	1,151	+167.917%
2026-06-12	24.5000	25.3500	23.8000	25.3500	-4.520%	60	1,148	+215.582%
2026-06-11	27.8200	27.8200	23.9000	26.5500	-11.500%	123	1,156	+201.318%
2026-06-10	31.6500	31.9000	30.0000	30.0000	-6.832%	92	1,100	+166.667%
2026-06-09	33.8600	34.0000	30.5500	32.2000	-10.006%	26	1,021	+148.447%
2026-06-08	38.3000	38.3000	33.5000	35.7800	-6.261%	44	1,036	+123.589%
2026-06-05	45.1000	45.1000	37.1000	38.1700	-12.213%	34	1,043	+109.589%
2026-06-04	45.0500	45.0500	43.4500	43.4800	-3.184%	4	1,042	+83.993%
2026-06-03	50.7600	50.7600	42.4000	44.9100	-15.264%	88	1,045	+78.134%
2026-06-02	56.9500	58.2700	53.0000	53.0000	-21.154%	21	1,029	+50.943%
2026-06-01	68.3500	69.6500	65.0000	67.2200	+21.117%	80	1,044	+19.012%
2026-05-29	48.5000	55.5000	48.5000	55.5000	+30.343%	101	1,081	+44.144%
2026-05-28	40.8000	45.0000	40.0600	42.5800	+23.242%	51	1,110	+87.882%
2026-05-27	35.4500	36.2300	34.3700	34.5500	-3.626%	22	1,095	+131.548%
2026-05-26	37.0400	37.0400	35.2000	35.8500	-3.758%	38	1,091	+123.152%
2026-05-22	39.9900	40.1500	37.0100	37.2500	-2.944%	20	1,088	+114.765%
2026-05-21	42.0000	42.4500	37.8400	38.3800	-3.081%	15	1,080	+108.442%
2026-05-20	35.7000	39.6000	35.6900	39.6000	+2.458%	74	1,080	+102.020%
2026-05-19	45.2300	45.2300	37.8900	38.6500	-7.203%	70	1,048	+106.986%
2026-05-18	40.2200	42.5000	37.9000	41.6500	+2.840%	186	1,048	+92.077%
2026-05-15	37.4100	44.2400	37.0000	40.5000	+20.715%	96	1,048	+97.531%
2026-05-14	29.7000	33.9300	29.7000	33.5500	+7.705%	32	1,030	+138.450%
2026-05-13	30.0000	31.5500	29.6000	31.1500	-1.890%	41	1,055	+156.822%
2026-05-12	33.2400	33.2400	31.7500	31.7500	-6.946%	17	1,055	+151.969%
2026-05-11	32.0500	34.1200	31.2500	34.1200	-5.615%	7	1,055	+134.467%
2026-05-08	37.4000	37.4000	36.0000	36.1500	-7.236%	16	1,048	+121.300%
2026-05-07	38.7700	42.5400	38.7700	38.9700	+11.694%	30	1,037	+105.286%
2026-05-06	30.6000	35.8000	30.6000	34.8900	+7.025%	19	1,019	+129.292%
2026-05-05	33.9700	33.9700	32.6000	32.6000	-6.322%	17	1,030	+145.399%
2026-05-04	36.9000	38.8000	34.2800	34.8000	-5.563%	59	1,018	+129.885%
2026-05-01	35.2000	37.1300	34.5500	36.8500	+11.667%	101	979	+117.096%
2026-04-30	35.0000	35.0000	29.3000	33.0000	-25.034%	162	979	+142.424%
2026-04-29	45.5100	45.5100	43.9800	44.0200	-8.234%	19	940	+81.736%
2026-04-28	45.2500	47.9700	45.2500	47.9700	+3.161%	63	927	+66.771%
2026-04-27	42.0600	46.5000	42.0600	46.5000	+3.104%	5	892	+72.043%
2026-04-24	41.7300	45.1000	41.7300	45.1000	+10.838%	59	888	+77.384%
2026-04-23	42.8600	43.2800	39.6500	40.6900	-15.616%	42	875	+96.609%
2026-04-22	44.5600	49.4000	44.3000	48.2200	+8.849%	57	835	+65.906%
2026-04-21	44.5000	46.0500	44.3000	44.3000	+9.898%	18	810	+80.587%
2026-04-20	43.4000	44.0000	40.3100	40.3100	-8.345%	27	810	+98.462%
2026-04-17	46.0900	48.0200	42.9000	43.9800	+3.629%	36	796	+81.901%
2026-04-16	42.0300	43.7900	40.1000	42.4400	+9.778%	11	771	+88.501%
2026-04-15	31.0000	39.2400	31.0000	38.6600	+37.044%	32	770	+106.932%
2026-04-14	29.8900	29.9700	28.2100	28.2100	+11.063%	15	767	+183.587%
2026-04-13	20.5000	25.4000	20.5000	25.4000	+29.923%	34	762	+214.961%
2026-04-10	19.4000	19.6000	19.3500	19.5500	+1.558%	4	746	+309.207%
2026-04-09	19.0000	19.2500	17.7000	19.2500	-4.229%	336	745	+315.584%
2026-04-08	23.0500	23.0500	20.1000	20.1000	+6.462%	3	741	+298.010%
2026-04-07	18.8800	18.8800	18.8800	18.8800	-4.260%	2	738	+323.729%
2026-04-06	19.7200	19.7200	19.7200	19.7200	-4.272%	1	736	+305.680%
2026-04-02	19.7000	20.7000	19.7000	20.6000	+0.488%	8	736	+288.350%
2026-04-01	20.5000	20.5500	20.5000	20.5000	+0.244%	8	736	+290.244%
2026-03-31	19.0000	20.5000	18.8000	20.4500	+21.365%	156	735	+291.198%
2026-03-30	16.6500	18.2000	16.6500	16.8500	-1.289%	262	628	+374.777%
2026-03-27	17.3500	17.3500	16.4000	17.0700	-12.462%	479	658	+368.658%
2026-03-26	20.6000	20.7000	19.3000	19.5000	-6.430%	11	207	+310.256%
2026-03-25	21.0000	21.0000	20.8400	20.8400	-2.617%	12	205	+283.877%
2026-03-24	24.3500	24.3500	21.2000	21.4000	-17.151%	11	205	+273.832%
2026-03-23	26.0900	26.4500	25.3000	25.8300	+0.233%	26	210	+209.717%
2026-03-20	26.4500	26.6500	25.7700	25.7700	-11.291%	5	201	+210.438%
2026-03-19	29.0500	29.0500	29.0500	29.0500	-3.263%	1	199	+175.387%
2026-03-18	32.0000	32.0000	30.0300	30.0300	-9.275%	4	200	+166.400%
2026-03-16	33.1000	33.1000	33.1000	33.1000	-1.897%	8	198	+141.692%
2026-03-13	35.7000	35.9500	33.5300	33.7400	-11.906%	37	190	+137.107%
2026-03-12	38.3000	38.3000	38.3000	38.3000	+2.133%	2	161	+108.877%
2026-03-11	38.4500	38.4500	37.5000	37.5000	-4.166%	2	161	+113.333%
2026-03-10	39.5000	39.5000	39.1300	39.1300	-3.024%	11	161	+104.447%
2026-03-09	40.3500	40.3500	40.3500	40.3500	-1.079%	1	155	+98.265%
2026-03-04	40.7900	40.7900	40.7900	40.7900	+9.503%	1	154	+96.127%
2026-03-03	37.2500	37.2500	37.2500	37.2500	+3.472%	1	155	+114.765%
2026-03-02	34.8500	37.4000	34.8500	36.0000	+1.839%	9	154	+122.222%
2026-02-27	35.3500	35.3500	35.3500	35.3500	-9.009%	1	160	+126.308%
2026-02-26	37.3900	38.8500	37.3900	38.8500	+5.657%	32	159	+105.920%
2026-02-25	35.2000	36.8000	34.9300	36.7700	+23.514%	20	165	+117.569%
2026-02-24	31.3000	31.3000	29.6500	29.7700	+0.915%	6	165	+168.727%
2026-02-23	33.3200	33.3200	29.5000	29.5000	-14.616%	17	163	+171.186%
2026-02-20	34.5500	34.5500	34.5500	34.5500	-2.949%	1	148	+131.548%
2026-02-19	36.0000	36.0000	35.6000	35.6000	+1.338%	6	148	+124.719%
2026-02-17	34.3200	35.1300	34.3200	35.1300	-4.797%	3	143	+127.726%
2026-02-13	36.9000	36.9000	36.9000	36.9000	-5.987%	1	142	+116.802%
2026-02-12	36.8700	39.2500	36.8700	39.2500	+2.081%	5	142	+103.822%
2026-02-11	39.2000	39.2000	38.0000	38.4500	-18.278%	52	140	+108.062%
2026-02-10	47.7300	49.2400	47.0500	47.0500	+11.361%	67	143	+70.032%
2026-02-09	41.9800	42.2500	41.9800	42.2500	+16.552%	3	96	+89.349%
2026-02-06	36.3500	36.3500	34.3000	36.2500	-0.412%	18	95	+120.690%
2026-02-05	38.6000	38.6000	36.4000	36.4000	-15.741%	2	91	+119.780%
2026-02-04	41.6000	45.1000	41.6000	43.2000	+8.000%	9	89	+85.185%
2026-02-03	44.0300	44.1400	40.0000	40.0000	-15.701%	63	90	+100.000%
2026-02-02	49.8500	49.8500	47.4500	47.4500	-7.775%	14	58	+68.599%
2026-01-30	59.0000	59.0000	51.4500	51.4500	-4.722%	10	48	+55.491%
2026-01-29	54.5000	54.5000	48.4700	54.0000	-38.983%	48	45	+48.148%
2026-01-27	88.5000	88.5000	88.5000	88.5000	+26.068%	1	1	-9.605%
2026-01-20	70.2000	70.2000	70.2000	70.2000	0.000%	1	1	+13.960%