Dark

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

EOD

Sep 29, 2026

86.57-5.274%(-4.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	86.5700	86.5700	86.5700	86.5700	-5.274%	5	1,348	0.000%
2026-09-28	87.3200	91.3900	86.6000	91.3900	-4.812%	29	1,348	-5.274%
2026-09-25	93.3500	98.4900	93.3500	96.0100	+17.659%	24	1,359	-9.832%
2026-09-23	79.3000	81.6000	79.3000	81.6000	+4.481%	20	1,360	+6.091%
2026-09-22	77.6200	78.1000	76.6000	78.1000	-4.988%	4	1,370	+10.845%
2026-09-21	78.2000	82.2000	78.2000	82.2000	+4.874%	5	1,371	+5.316%
2026-09-18	74.3500	78.3800	74.3500	78.3800	+3.199%	3	1,372	+10.449%
2026-09-16	75.9500	75.9500	75.9500	75.9500	-8.218%	1	1,372	+13.983%
2026-09-15	82.7500	82.7500	82.7500	82.7500	-7.335%	1	1,373	+4.616%
2026-09-14	82.9900	89.3000	82.9900	89.3000	+15.315%	3	1,374	-3.057%
2026-09-11	77.4400	77.4400	77.4400	77.4400	+3.350%	1	1,376	+11.790%
2026-09-10	74.6500	74.9300	74.6500	74.9300	-2.155%	2	1,376	+15.534%
2026-09-08	76.4000	76.5800	75.8300	76.5800	-9.136%	5	1,377	+13.045%
2026-09-04	92.6400	92.6400	84.2800	84.2800	-9.861%	8	1,371	+2.717%
2026-09-03	89.0000	93.5000	89.0000	93.5000	+16.337%	3	1,371	-7.412%
2026-09-02	80.3700	80.3700	80.3700	80.3700	-5.112%	1	1,374	+7.714%
2026-09-01	84.6400	84.7000	84.6400	84.7000	-6.357%	2	1,374	+2.208%
2026-08-31	93.8000	93.8800	90.4500	90.4500	-8.729%	33	1,373	-4.290%
2026-08-28	97.9900	99.5000	97.9900	99.1000	+21.819%	19	1,401	-12.644%
2026-08-26	81.3500	81.3500	81.3500	81.3500	+6.871%	1	1,403	+6.417%
2026-08-25	75.5900	76.1200	75.5900	76.1200	+0.211%	2	1,404	+13.728%
2026-08-24	75.4700	75.9600	75.4700	75.9600	+6.238%	3	1,405	+13.968%
2026-08-21	69.1200	72.3000	69.1200	71.5000	+3.774%	32	1,406	+21.077%
2026-08-20	69.7500	69.7500	68.9000	68.9000	-3.162%	2	1,408	+25.646%
2026-08-19	73.6500	74.6700	70.9400	71.1500	+1.716%	6	1,407	+21.673%
2026-08-18	69.5700	69.9500	69.5700	69.9500	+2.446%	21	1,403	+23.760%
2026-08-17	70.0400	71.4700	67.8500	68.2800	-16.487%	25	1,423	+26.787%
2026-08-14	82.0000	82.0000	81.7600	81.7600	-2.318%	3	1,422	+5.883%
2026-08-13	83.7000	83.7000	83.7000	83.7000	+5.416%	2	1,423	+3.429%
2026-08-12	84.8000	84.8000	79.3800	79.4000	-10.736%	8	1,423	+9.030%
2026-08-11	87.7000	89.6500	87.7000	88.9500	-3.577%	10	1,424	-2.676%
2026-08-10	91.4500	96.3500	91.4500	92.2500	+4.592%	25	1,421	-6.157%
2026-08-07	91.3800	91.3800	88.0000	88.2000	+3.086%	151	1,430	-1.848%
2026-08-06	83.6800	87.0000	83.6800	85.5600	+7.393%	8	1,481	+1.180%
2026-08-05	83.9000	83.9000	78.5100	79.6700	-7.789%	4	1,484	+8.661%
2026-08-04	78.6700	88.0000	78.6700	86.4000	+8.000%	76	1,486	+0.197%
2026-08-03	75.5600	81.1500	73.6700	80.0000	+37.552%	83	1,506	+8.212%
2026-07-31	56.8000	60.0000	52.0000	58.1600	+7.405%	55	1,514	+48.848%
2026-07-30	43.1000	55.6000	40.4600	54.1500	+151.276%	123	1,539	+59.871%
2026-07-29	21.0000	25.2500	20.7000	21.5500	-4.477%	19	1,575	+301.717%
2026-07-28	22.7700	25.2000	22.5600	22.5600	+5.175%	55	1,571	+283.732%
2026-07-27	22.1000	22.4500	21.4500	21.4500	+11.719%	50	1,576	+303.590%
2026-07-24	18.9000	20.5500	18.9000	19.2000	-1.336%	37	1,603	+350.885%
2026-07-23	23.5500	23.5500	18.6000	19.4600	-16.193%	15	1,578	+344.861%
2026-07-22	25.0900	25.0900	22.5900	23.2200	-12.344%	10	1,574	+272.825%
2026-07-21	25.9500	27.0500	25.9500	26.4900	-5.897%	20	1,573	+226.803%
2026-07-20	24.6200	28.5500	24.5700	28.1500	+7.443%	35	1,561	+207.531%
2026-07-17	26.7200	26.7200	24.7000	26.2000	-8.102%	27	1,552	+230.420%
2026-07-16	27.2700	30.6600	25.5000	28.5100	+5.203%	42	1,540	+203.648%
2026-07-15	24.5000	28.0400	24.5000	27.1000	+20.444%	56	1,543	+219.446%
2026-07-14	22.0000	22.9500	21.2500	22.5000	-7.216%	46	1,520	+284.756%
2026-07-13	24.0000	25.0000	23.0000	24.2500	+9.087%	15	1,493	+256.990%
2026-07-10	23.0400	23.0400	22.2300	22.2300	+8.704%	14	1,484	+289.429%
2026-07-09	19.1600	20.5200	19.1600	20.4500	-4.395%	288	1,474	+323.325%
2026-07-08	21.3900	21.3900	21.3900	21.3900	-18.359%	3	1,285	+304.722%
2026-07-07	25.9800	26.2500	25.9800	26.2000	+14.410%	6	1,285	+230.420%
2026-07-06	22.9000	22.9000	22.9000	22.9000	-11.171%	2	1,286	+278.035%
2026-07-02	25.1900	26.2000	25.1900	25.7800	+10.077%	5	1,283	+235.803%
2026-07-01	22.6000	24.2600	22.6000	23.4200	+21.536%	131	1,283	+269.641%
2026-06-30	19.0000	19.2700	18.4000	19.2700	+4.728%	15	1,193	+349.248%
2026-06-29	21.5600	21.5600	18.2500	18.4000	-12.172%	59	1,186	+370.489%
2026-06-26	15.9200	20.9500	15.9200	20.9500	+55.762%	12	1,180	+313.222%
2026-06-25	14.7300	14.8500	13.0000	13.4500	-19.845%	55	1,178	+543.643%
2026-06-24	19.5500	19.5500	16.7800	16.7800	-12.604%	122	1,168	+415.912%
2026-06-23	18.1100	19.2000	18.1100	19.2000	+12.281%	23	1,159	+350.885%
2026-06-22	19.5600	19.5600	17.0100	17.1000	-16.463%	36	1,155	+406.257%
2026-06-18	20.4000	21.2500	19.3500	20.4700	-0.389%	27	1,155	+322.912%
2026-06-17	23.8000	24.0600	20.4400	20.5500	-22.159%	48	1,155	+321.265%
2026-06-16	26.8000	27.2000	25.5000	26.4000	-11.587%	39	1,155	+227.917%
2026-06-15	27.8800	29.8600	27.8800	29.8600	+17.791%	4	1,151	+189.920%
2026-06-12	24.5000	25.3500	23.8000	25.3500	-4.520%	60	1,148	+241.499%
2026-06-11	27.8200	27.8200	23.9000	26.5500	-11.500%	123	1,156	+226.064%
2026-06-10	31.6500	31.9000	30.0000	30.0000	-6.832%	92	1,100	+188.567%
2026-06-09	33.8600	34.0000	30.5500	32.2000	-10.006%	26	1,021	+168.851%
2026-06-08	38.3000	38.3000	33.5000	35.7800	-6.261%	44	1,036	+141.951%
2026-06-05	45.1000	45.1000	37.1000	38.1700	-12.213%	34	1,043	+126.801%
2026-06-04	45.0500	45.0500	43.4500	43.4800	-3.184%	4	1,042	+99.103%
2026-06-03	50.7600	50.7600	42.4000	44.9100	-15.264%	88	1,045	+92.763%
2026-06-02	56.9500	58.2700	53.0000	53.0000	-21.154%	21	1,029	+63.340%
2026-06-01	68.3500	69.6500	65.0000	67.2200	+21.117%	80	1,044	+28.786%
2026-05-29	48.5000	55.5000	48.5000	55.5000	+30.343%	101	1,081	+55.982%
2026-05-28	40.8000	45.0000	40.0600	42.5800	+23.242%	51	1,110	+103.311%
2026-05-27	35.4500	36.2300	34.3700	34.5500	-3.626%	22	1,095	+150.564%
2026-05-26	37.0400	37.0400	35.2000	35.8500	-3.758%	38	1,091	+141.478%
2026-05-22	39.9900	40.1500	37.0100	37.2500	-2.944%	20	1,088	+132.403%
2026-05-21	42.0000	42.4500	37.8400	38.3800	-3.081%	15	1,080	+125.560%
2026-05-20	35.7000	39.6000	35.6900	39.6000	+2.458%	74	1,080	+118.611%
2026-05-19	45.2300	45.2300	37.8900	38.6500	-7.203%	70	1,048	+123.984%
2026-05-18	40.2200	42.5000	37.9000	41.6500	+2.840%	186	1,048	+107.851%
2026-05-15	37.4100	44.2400	37.0000	40.5000	+20.715%	96	1,048	+113.753%
2026-05-14	29.7000	33.9300	29.7000	33.5500	+7.705%	32	1,030	+158.033%
2026-05-13	30.0000	31.5500	29.6000	31.1500	-1.890%	41	1,055	+177.913%
2026-05-12	33.2400	33.2400	31.7500	31.7500	-6.946%	17	1,055	+172.661%
2026-05-11	32.0500	34.1200	31.2500	34.1200	-5.615%	7	1,055	+153.722%
2026-05-08	37.4000	37.4000	36.0000	36.1500	-7.236%	16	1,048	+139.474%
2026-05-07	38.7700	42.5400	38.7700	38.9700	+11.694%	30	1,037	+122.145%
2026-05-06	30.6000	35.8000	30.6000	34.8900	+7.025%	19	1,019	+148.123%
2026-05-05	33.9700	33.9700	32.6000	32.6000	-6.322%	17	1,030	+165.552%
2026-05-04	36.9000	38.8000	34.2800	34.8000	-5.563%	59	1,018	+148.764%
2026-05-01	35.2000	37.1300	34.5500	36.8500	+11.667%	101	979	+134.925%
2026-04-30	35.0000	35.0000	29.3000	33.0000	-25.034%	162	979	+162.333%
2026-04-29	45.5100	45.5100	43.9800	44.0200	-8.234%	19	940	+96.661%
2026-04-28	45.2500	47.9700	45.2500	47.9700	+3.161%	63	927	+80.467%
2026-04-27	42.0600	46.5000	42.0600	46.5000	+3.104%	5	892	+86.172%
2026-04-24	41.7300	45.1000	41.7300	45.1000	+10.838%	59	888	+91.951%
2026-04-23	42.8600	43.2800	39.6500	40.6900	-15.616%	42	875	+112.755%
2026-04-22	44.5600	49.4000	44.3000	48.2200	+8.849%	57	835	+79.531%
2026-04-21	44.5000	46.0500	44.3000	44.3000	+9.898%	18	810	+95.418%
2026-04-20	43.4000	44.0000	40.3100	40.3100	-8.345%	27	810	+114.761%
2026-04-17	46.0900	48.0200	42.9000	43.9800	+3.629%	36	796	+96.839%
2026-04-16	42.0300	43.7900	40.1000	42.4400	+9.778%	11	771	+103.982%
2026-04-15	31.0000	39.2400	31.0000	38.6600	+37.044%	32	770	+123.927%
2026-04-14	29.8900	29.9700	28.2100	28.2100	+11.063%	15	767	+206.877%
2026-04-13	20.5000	25.4000	20.5000	25.4000	+29.923%	34	762	+240.827%
2026-04-10	19.4000	19.6000	19.3500	19.5500	+1.558%	4	746	+342.813%
2026-04-09	19.0000	19.2500	17.7000	19.2500	-4.229%	336	745	+349.714%
2026-04-08	23.0500	23.0500	20.1000	20.1000	+6.462%	3	741	+330.697%
2026-04-07	18.8800	18.8800	18.8800	18.8800	-4.260%	2	738	+358.528%
2026-04-06	19.7200	19.7200	19.7200	19.7200	-4.272%	1	736	+338.996%
2026-04-02	19.7000	20.7000	19.7000	20.6000	+0.488%	8	736	+320.243%
2026-04-01	20.5000	20.5500	20.5000	20.5000	+0.244%	8	736	+322.293%
2026-03-31	19.0000	20.5000	18.8000	20.4500	+21.365%	156	735	+323.325%
2026-03-30	16.6500	18.2000	16.6500	16.8500	-1.289%	262	628	+413.769%
2026-03-27	17.3500	17.3500	16.4000	17.0700	-12.462%	479	658	+407.147%
2026-03-26	20.6000	20.7000	19.3000	19.5000	-6.430%	11	207	+343.949%
2026-03-25	21.0000	21.0000	20.8400	20.8400	-2.617%	12	205	+315.403%
2026-03-24	24.3500	24.3500	21.2000	21.4000	-17.151%	11	205	+304.533%
2026-03-23	26.0900	26.4500	25.3000	25.8300	+0.233%	26	210	+235.153%
2026-03-20	26.4500	26.6500	25.7700	25.7700	-11.291%	5	201	+235.933%
2026-03-19	29.0500	29.0500	29.0500	29.0500	-3.263%	1	199	+198.003%
2026-03-18	32.0000	32.0000	30.0300	30.0300	-9.275%	4	200	+188.278%
2026-03-16	33.1000	33.1000	33.1000	33.1000	-1.897%	8	198	+161.541%
2026-03-13	35.7000	35.9500	33.5300	33.7400	-11.906%	37	190	+156.580%
2026-03-12	38.3000	38.3000	38.3000	38.3000	+2.133%	2	161	+126.031%
2026-03-11	38.4500	38.4500	37.5000	37.5000	-4.166%	2	161	+130.853%
2026-03-10	39.5000	39.5000	39.1300	39.1300	-3.024%	11	161	+121.237%
2026-03-09	40.3500	40.3500	40.3500	40.3500	-1.079%	1	155	+114.548%
2026-03-04	40.7900	40.7900	40.7900	40.7900	+9.503%	1	154	+112.233%
2026-03-03	37.2500	37.2500	37.2500	37.2500	+3.472%	1	155	+132.403%
2026-03-02	34.8500	37.4000	34.8500	36.0000	+1.839%	9	154	+140.472%
2026-02-27	35.3500	35.3500	35.3500	35.3500	-9.009%	1	160	+144.894%
2026-02-26	37.3900	38.8500	37.3900	38.8500	+5.657%	32	159	+122.831%
2026-02-25	35.2000	36.8000	34.9300	36.7700	+23.514%	20	165	+135.436%
2026-02-24	31.3000	31.3000	29.6500	29.7700	+0.915%	6	165	+190.796%
2026-02-23	33.3200	33.3200	29.5000	29.5000	-14.616%	17	163	+193.458%
2026-02-20	34.5500	34.5500	34.5500	34.5500	-2.949%	1	148	+150.564%
2026-02-19	36.0000	36.0000	35.6000	35.6000	+1.338%	6	148	+143.174%
2026-02-17	34.3200	35.1300	34.3200	35.1300	-4.797%	3	143	+146.428%
2026-02-13	36.9000	36.9000	36.9000	36.9000	-5.987%	1	142	+134.607%
2026-02-12	36.8700	39.2500	36.8700	39.2500	+2.081%	5	142	+120.561%
2026-02-11	39.2000	39.2000	38.0000	38.4500	-18.278%	52	140	+125.150%
2026-02-10	47.7300	49.2400	47.0500	47.0500	+11.361%	67	143	+83.996%
2026-02-09	41.9800	42.2500	41.9800	42.2500	+16.552%	3	96	+104.899%
2026-02-06	36.3500	36.3500	34.3000	36.2500	-0.412%	18	95	+138.814%
2026-02-05	38.6000	38.6000	36.4000	36.4000	-15.741%	2	91	+137.830%
2026-02-04	41.6000	45.1000	41.6000	43.2000	+8.000%	9	89	+100.394%
2026-02-03	44.0300	44.1400	40.0000	40.0000	-15.701%	63	90	+116.425%
2026-02-02	49.8500	49.8500	47.4500	47.4500	-7.775%	14	58	+82.445%
2026-01-30	59.0000	59.0000	51.4500	51.4500	-4.722%	10	48	+68.260%
2026-01-29	54.5000	54.5000	48.4700	54.0000	-38.983%	48	45	+60.315%
2026-01-27	88.5000	88.5000	88.5000	88.5000	+26.068%	1	1	-2.181%
2026-01-20	70.2000	70.2000	70.2000	70.2000	0.000%	1	1	+23.319%