Dark

MSFT20261120C430
MSFT Nov 20 2026 430.00 Call (MSFT261120C00430000)
option OPRA

EOD

Sep 28, 2026

86.80-4.950%(-4.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	82.0100	87.6000	82.0100	86.8000	-4.950%	10	1,290	0.000%
2026-09-25	86.2500	93.3000	86.2500	91.3200	+28.007%	18	1,292	-4.950%
2026-09-24	71.0800	71.3400	71.0800	71.3400	-7.531%	2	1,295	+21.671%
2026-09-23	76.5000	77.1500	76.5000	77.1500	+2.185%	9	1,294	+12.508%
2026-09-22	73.5500	75.5000	72.4500	75.5000	+5.476%	12	1,297	+14.967%
2026-09-21	70.1800	71.5800	70.1100	71.5800	-1.432%	7	1,301	+21.263%
2026-09-18	71.6200	72.6200	71.6200	72.6200	-1.559%	8	1,305	+19.526%
2026-09-17	73.7700	73.7700	73.7700	73.7700	+6.373%	1	1,298	+17.663%
2026-09-16	72.5800	72.6000	69.3500	69.3500	-7.050%	7	1,299	+25.162%
2026-09-15	78.0100	78.0100	74.6100	74.6100	-11.020%	3	1,298	+16.338%
2026-09-14	77.9900	86.4500	77.9900	83.8500	+14.082%	12	1,297	+3.518%
2026-09-11	73.5000	73.5000	73.5000	73.5000	+2.482%	1	1,291	+18.095%
2026-09-10	71.7200	71.7200	71.7200	71.7200	-0.499%	2	1,291	+21.026%
2026-09-09	72.5000	72.5000	71.8500	72.0800	+0.292%	4	1,290	+20.422%
2026-09-08	71.9800	72.5000	71.5900	71.8700	-9.971%	29	1,291	+20.774%
2026-09-04	88.1200	88.1200	79.3200	79.8300	-10.101%	10	1,275	+8.731%
2026-09-03	89.8000	91.5200	88.8000	88.8000	+16.658%	3	1,275	-2.252%
2026-09-02	74.6400	76.1200	74.6400	76.1200	-5.359%	2	1,277	+14.030%
2026-09-01	82.9000	82.9000	80.2900	80.4300	-10.324%	11	1,276	+7.920%
2026-08-31	87.4700	89.6900	87.3500	89.6900	-2.828%	15	1,283	-3.222%
2026-08-28	91.6500	95.2000	90.7400	92.3000	+7.701%	22	1,290	-5.959%
2026-08-27	81.3200	85.7000	79.8600	85.7000	+13.721%	64	1,294	+1.284%
2026-08-26	75.6000	75.6000	75.3600	75.3600	+2.003%	2	1,353	+15.180%
2026-08-25	71.6200	73.8800	71.6200	73.8800	+2.540%	3	1,355	+17.488%
2026-08-24	68.6300	72.0500	68.6300	72.0500	+9.916%	3	1,353	+20.472%
2026-08-21	65.0000	69.5000	65.0000	65.5500	-1.724%	12	1,353	+32.418%
2026-08-20	64.5000	66.7000	64.5000	66.7000	-0.965%	2	1,361	+30.135%
2026-08-19	65.8200	71.0700	65.8000	67.3500	+2.278%	15	1,361	+28.879%
2026-08-18	65.6900	65.8500	65.6900	65.8500	+1.935%	31	1,360	+31.815%
2026-08-17	68.6500	68.6500	63.7500	64.6000	-16.332%	35	1,339	+34.365%
2026-08-14	80.5000	80.5000	77.2000	77.2100	+0.429%	18	1,343	+12.421%
2026-08-13	80.6400	80.8500	76.8800	76.8800	+2.166%	6	1,327	+12.903%
2026-08-12	81.6500	81.6500	74.8400	75.2500	-10.936%	8	1,327	+15.349%
2026-08-11	83.1700	84.7500	83.0000	84.4900	-3.141%	34	1,328	+2.734%
2026-08-10	85.9200	92.2100	85.9200	87.2300	+2.624%	96	1,314	-0.493%
2026-08-07	86.2200	87.5200	82.4000	85.0000	+3.659%	27	1,333	+2.118%
2026-08-06	80.0000	82.6500	79.5000	82.0000	+7.866%	5	1,347	+5.854%
2026-08-05	76.2500	76.5300	73.6400	76.0200	-2.538%	36	1,349	+14.180%
2026-08-04	68.4500	83.2400	68.4500	78.0000	+4.670%	83	1,362	+11.282%
2026-08-03	66.4400	77.2300	66.2200	74.5200	+33.190%	239	1,390	+16.479%
2026-07-31	46.7800	56.2700	46.7800	55.9500	+12.462%	73	1,401	+55.139%
2026-07-30	39.6400	52.5300	36.5000	49.7500	+159.520%	653	1,394	+74.472%
2026-07-29	20.0000	23.5300	19.1700	19.1700	-9.147%	146	1,535	+352.791%
2026-07-28	22.8800	23.5400	20.6500	21.1000	+8.205%	34	1,523	+311.374%
2026-07-27	20.2000	21.1300	19.4000	19.5000	+10.169%	44	1,526	+345.128%
2026-07-24	18.3000	18.5000	17.7000	17.7000	+0.625%	35	1,518	+390.395%
2026-07-23	21.4200	21.4200	17.0000	17.5900	-19.680%	114	1,512	+393.462%
2026-07-22	22.1000	22.1000	20.7900	21.9000	-11.515%	34	1,491	+296.347%
2026-07-21	24.3000	25.9500	24.3000	24.7500	-5.858%	109	1,477	+250.707%
2026-07-20	22.8100	27.0900	22.7800	26.2900	+6.008%	37	1,500	+230.164%
2026-07-17	23.5000	24.9100	22.7500	24.8000	-5.882%	21	1,489	+250.000%
2026-07-16	24.7200	28.9400	24.7200	26.3500	+4.980%	41	1,480	+229.412%
2026-07-15	21.6000	26.4000	21.6000	25.1000	+19.809%	131	1,503	+245.817%
2026-07-14	19.2000	21.6500	19.2000	20.9500	-7.506%	29	1,579	+314.320%
2026-07-13	23.7000	23.8000	22.6500	22.6500	+5.841%	206	1,561	+283.223%
2026-07-10	21.1800	21.7500	18.9500	21.4000	+8.081%	113	1,363	+305.607%
2026-07-09	16.7900	19.8000	16.7900	19.8000	+2.062%	45	1,331	+338.384%
2026-07-08	20.2000	21.0000	19.4000	19.4000	-16.017%	23	1,314	+347.423%
2026-07-07	24.8000	24.8700	23.0500	23.1000	+8.706%	30	1,305	+275.758%
2026-07-06	20.9500	21.2500	20.9500	21.2500	-11.236%	6	1,293	+308.471%
2026-07-02	22.5000	24.5000	22.1500	23.9400	+9.817%	273	1,170	+262.573%
2026-07-01	20.6500	23.3000	20.5900	21.8000	+27.859%	154	1,170	+298.165%
2026-06-30	17.7000	17.7000	17.0500	17.0500	+0.412%	5	1,069	+409.091%
2026-06-29	19.5000	20.2500	16.9800	16.9800	-11.006%	36	1,068	+411.190%
2026-06-26	15.4000	19.5400	15.4000	19.0800	+34.841%	61	1,055	+354.927%
2026-06-25	14.1600	14.2000	12.1700	14.1500	-10.045%	124	1,044	+513.428%
2026-06-24	18.3500	19.0000	15.6500	15.7300	-9.023%	86	985	+451.812%
2026-06-23	17.4000	17.8300	16.8500	17.2900	+8.606%	47	962	+402.024%
2026-06-22	18.9300	19.1500	15.9200	15.9200	-18.568%	40	946	+445.226%
2026-06-18	19.0500	20.1500	18.3000	19.5500	+1.506%	137	999	+343.990%
2026-06-17	22.4400	22.7000	18.9800	19.2600	-22.182%	106	999	+350.675%
2026-06-16	24.9000	25.8800	24.1000	24.7500	-8.672%	163	999	+250.707%
2026-06-15	26.2500	27.2000	25.7000	27.1000	+9.939%	132	1,052	+220.295%
2026-06-12	22.8500	24.6500	22.3500	24.6500	+5.432%	84	973	+252.130%
2026-06-11	24.9500	24.9500	22.4300	23.3800	-14.265%	99	924	+271.257%
2026-06-10	30.0000	30.0000	27.2000	27.2700	-6.769%	47	945	+218.298%
2026-06-09	31.8000	33.3000	27.8000	29.2500	-12.030%	131	948	+196.752%
2026-06-08	34.0000	34.0000	31.5500	33.2500	-3.483%	50	902	+161.053%
2026-06-05	40.0000	40.0000	34.4500	34.4500	-17.682%	98	900	+151.959%
2026-06-04	47.0500	47.0500	41.0000	41.8500	-1.714%	120	937	+107.407%
2026-06-03	48.3000	48.3000	40.0000	42.5800	-19.019%	245	932	+103.852%
2026-06-02	56.0000	56.0000	51.9000	52.5800	-17.869%	66	917	+65.082%
2026-06-01	62.9500	65.9000	61.7700	64.0200	+16.294%	72	916	+35.583%
2026-05-29	44.7000	55.0500	44.7000	55.0500	+37.111%	380	926	+57.675%
2026-05-28	38.5200	41.1100	38.5200	40.1500	+21.704%	115	1,083	+116.189%
2026-05-27	32.3500	33.8200	32.0000	32.9900	-3.538%	119	1,075	+163.110%
2026-05-26	33.9500	35.3500	32.7800	34.2000	-4.735%	79	1,059	+153.801%
2026-05-22	37.7000	38.0000	35.0000	35.9000	0.000%	101	1,047	+141.783%
2026-05-21	36.3500	37.5100	35.0500	35.9000	-1.238%	282	1,097	+141.783%
2026-05-20	32.4000	36.4500	32.4000	36.3500	+2.250%	23	1,097	+138.790%
2026-05-19	41.0000	43.0000	35.0000	35.5500	-11.014%	95	811	+144.163%
2026-05-18	35.4600	39.9500	35.0000	39.9500	+2.831%	106	811	+117.272%
2026-05-15	36.2000	42.5000	34.8500	38.8500	+23.177%	116	811	+123.423%
2026-05-14	28.0000	32.5000	28.0000	31.5400	+7.279%	51	739	+175.206%
2026-05-13	27.9500	29.5500	27.5800	29.4000	-1.606%	30	728	+195.238%
2026-05-12	30.8000	30.8000	29.8800	29.8800	-6.625%	38	728	+190.495%
2026-05-11	31.2900	32.0000	31.0000	32.0000	-5.045%	7	728	+171.250%
2026-05-08	34.9000	34.9000	33.7000	33.7000	-10.372%	8	727	+157.567%
2026-05-07	37.0000	40.1000	36.4500	37.6000	+16.193%	91	724	+130.851%
2026-05-06	30.2500	33.3000	30.2500	32.3600	+5.407%	14	714	+168.232%
2026-05-05	34.0000	34.0000	30.0600	30.7000	-4.391%	27	709	+182.736%
2026-05-04	36.2800	36.4700	32.1100	32.1100	-6.928%	35	706	+170.321%
2026-05-01	34.0000	34.5000	32.4000	34.5000	+8.015%	13	677	+151.594%
2026-04-30	33.1500	35.3000	26.7100	31.9400	-22.757%	168	677	+171.760%
2026-04-29	43.7600	43.7600	40.9500	41.3500	-5.269%	23	647	+109.915%
2026-04-28	42.0200	44.6700	42.0200	43.6500	+1.488%	25	639	+98.855%
2026-04-27	39.8900	43.9500	39.8900	43.0100	+1.558%	22	634	+101.814%
2026-04-24	40.1500	42.3500	39.3800	42.3500	+10.401%	86	623	+104.959%
2026-04-23	39.5600	41.0000	37.0000	38.3600	-18.383%	61	598	+126.277%
2026-04-22	42.6500	47.1500	42.6500	47.0000	+10.070%	194	596	+84.681%
2026-04-21	39.0000	43.7100	39.0000	42.7000	+11.956%	97	561	+103.279%
2026-04-20	41.0000	41.0000	38.0700	38.1400	-5.827%	36	561	+127.583%
2026-04-17	43.0000	47.0000	40.4500	40.5000	-1.460%	100	558	+114.321%
2026-04-16	40.3500	41.6000	36.7500	41.1000	+11.081%	57	533	+111.192%
2026-04-15	32.4000	37.6300	32.4000	37.0000	+31.673%	27	520	+134.595%
2026-04-14	28.0500	28.1900	26.8800	28.1000	+18.515%	30	507	+208.897%
2026-04-13	19.6500	23.7100	19.6500	23.7100	+26.453%	14	490	+266.090%
2026-04-10	18.9000	18.9000	18.5800	18.7500	+4.983%	3	490	+362.933%
2026-04-09	17.1000	18.3000	16.6000	17.8600	-1.053%	25	488	+386.002%
2026-04-08	19.5500	20.0000	18.0000	18.0500	+1.977%	26	497	+380.886%
2026-04-07	17.7000	17.7000	17.7000	17.7000	-3.752%	5	505	+390.395%
2026-04-06	18.2500	18.3900	18.2500	18.3900	-2.181%	2	505	+371.996%
2026-04-02	17.4000	18.8000	17.4000	18.8000	+3.867%	27	497	+361.702%
2026-04-01	18.1000	18.1000	18.1000	18.1000	-3.209%	2	497	+379.558%
2026-03-31	18.8500	18.9800	18.7000	18.7000	+22.142%	9	497	+364.171%
2026-03-30	15.6600	16.5000	15.3100	15.3100	+0.459%	35	502	+466.950%
2026-03-27	15.5000	16.1000	15.2300	15.2400	-13.261%	25	511	+469.554%
2026-03-26	18.3500	18.4500	17.5700	17.5700	-8.010%	8	491	+394.024%
2026-03-25	20.0700	20.0700	18.7000	19.1000	-6.327%	69	489	+354.450%
2026-03-24	23.0400	23.0400	19.8600	20.3900	-15.359%	23	521	+325.699%
2026-03-23	24.2000	24.7000	24.0900	24.0900	-0.124%	35	521	+260.315%
2026-03-20	24.5800	25.1900	24.1200	24.1200	-7.480%	55	506	+259.867%
2026-03-19	26.7000	26.9500	25.9000	26.0700	-8.333%	41	478	+232.950%
2026-03-18	30.3000	30.3000	28.3000	28.4400	-9.714%	5	463	+205.204%
2026-03-17	33.6500	33.6500	31.5000	31.5000	-0.943%	33	463	+175.556%
2026-03-16	31.8000	31.8000	31.8000	31.8000	-1.548%	2	431	+172.956%
2026-03-13	33.5500	33.5500	32.3000	32.3000	-8.369%	11	429	+168.731%
2026-03-12	35.2500	35.2500	35.2500	35.2500	-0.480%	1	430	+146.241%
2026-03-11	36.2000	36.2000	34.5500	35.4200	-5.848%	107	431	+145.059%
2026-03-10	37.1900	37.6200	37.1900	37.6200	+0.320%	5	432	+130.728%
2026-03-09	38.1500	39.3000	37.5000	37.5000	-7.794%	12	431	+131.467%
2026-03-06	42.4500	42.4500	40.6700	40.6700	-2.353%	4	436	+113.425%
2026-03-05	38.5500	41.6500	38.5500	41.6500	+4.177%	13	437	+108.403%
2026-03-04	37.5500	39.9800	37.5500	39.9800	+3.575%	4	435	+117.109%
2026-03-03	35.5000	38.6000	35.5000	38.6000	+10.443%	50	434	+124.870%
2026-03-02	34.2500	34.9500	34.2500	34.9500	+8.171%	3	384	+148.355%
2026-02-27	33.8000	33.8000	32.3100	32.3100	-10.000%	48	382	+168.647%
2026-02-26	36.0000	37.2000	35.9000	35.9000	+3.013%	12	338	+141.783%
2026-02-25	32.7200	34.9000	32.7200	34.8500	+19.759%	79	338	+149.067%
2026-02-24	28.3000	29.4200	28.1200	29.1000	+3.118%	60	338	+198.282%
2026-02-23	30.6500	30.6500	28.2000	28.2200	-15.255%	22	330	+207.583%
2026-02-20	32.3500	33.3000	32.3500	33.3000	+0.301%	27	320	+160.661%
2026-02-19	33.9500	35.3200	33.2000	33.2000	-1.920%	11	343	+161.446%
2026-02-18	33.6500	34.0000	33.2000	33.8500	+5.550%	33	341	+156.425%
2026-02-17	32.3800	32.3800	32.0700	32.0700	-6.882%	2	315	+170.658%
2026-02-13	35.5000	35.5000	33.7000	34.4400	-5.592%	4	315	+152.033%
2026-02-11	38.5500	38.5500	35.9200	36.4800	-10.807%	22	315	+137.939%
2026-02-10	45.9300	47.8500	40.9000	40.9000	-0.487%	68	315	+112.225%
2026-02-09	35.8500	41.1000	35.8500	41.1000	+21.096%	76	350	+111.192%
2026-02-06	32.0000	33.9400	32.0000	33.9400	+1.922%	21	293	+155.745%
2026-02-05	36.0900	36.1500	33.3000	33.3000	-19.037%	14	285	+160.661%
2026-02-04	39.1000	41.1300	39.1000	41.1300	+7.811%	20	282	+111.038%
2026-02-03	40.9000	40.9000	38.1500	38.1500	-14.749%	20	283	+127.523%
2026-02-02	48.3000	48.3000	44.7500	44.7500	-10.857%	19	267	+93.966%
2026-01-30	56.0000	56.0000	49.5000	50.2000	-3.369%	37	260	+72.908%
2026-01-29	51.5000	54.5000	45.9000	51.9500	-17.736%	578	258	+67.084%
2026-01-22	60.1400	63.1500	60.1400	63.1500	+11.988%	2	3	+37.451%
2026-01-21	56.3900	56.3900	56.3900	56.3900	-13.777%	1	2	+53.928%
2026-01-20	65.4000	65.4000	65.4000	65.4000	0.000%	1	1	+32.722%