Dark

MSFT20261120C435
MSFT Nov 20 2026 435.00 Call (MSFT261120C00435000)
option OPRA

EOD

Sep 28, 2026

82.44-5.912%(-5.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	82.4400	82.4400	82.4400	82.4400	-5.912%	1	934	0.000%
2026-09-25	86.3500	88.7300	86.3500	87.6200	+29.942%	35	934	-5.912%
2026-09-24	67.4300	67.4300	67.4300	67.4300	-6.321%	1	902	+22.260%
2026-09-23	71.9800	71.9800	71.9800	71.9800	+4.183%	1	902	+14.532%
2026-09-22	72.4000	72.4000	68.3000	69.0900	-4.374%	3	902	+19.323%
2026-09-21	67.2500	72.2500	67.2500	72.2500	+9.553%	5	900	+14.104%
2026-09-18	66.1500	66.1500	65.9500	65.9500	-3.624%	4	901	+25.004%
2026-09-17	68.4300	68.4300	68.4300	68.4300	+6.639%	1	905	+20.473%
2026-09-16	64.1700	64.1700	64.1700	64.1700	-17.307%	1	904	+28.471%
2026-09-15	77.6000	77.6000	77.6000	77.6000	+0.727%	2	905	+6.237%
2026-09-14	75.9700	77.0400	75.9700	77.0400	+8.660%	2	905	+7.009%
2026-09-11	69.6000	70.9000	69.6000	70.9000	+4.804%	2	907	+16.276%
2026-09-10	68.1000	68.1000	67.6500	67.6500	-0.103%	28	909	+21.863%
2026-09-08	68.2500	68.2500	67.7200	67.7200	-9.040%	8	930	+21.737%
2026-09-04	77.4500	77.4500	74.4500	74.4500	-12.153%	5	931	+10.732%
2026-09-03	84.7500	84.7500	84.7500	84.7500	+17.090%	2	931	-2.726%
2026-09-02	72.6700	72.6700	69.8000	72.3800	-3.954%	8	931	+13.899%
2026-09-01	78.5000	78.5000	75.3600	75.3600	-14.461%	13	933	+9.395%
2026-08-28	89.6800	90.6400	88.1000	88.1000	+11.448%	47	938	-6.425%
2026-08-27	78.4000	79.6800	78.1000	79.0500	+10.559%	6	937	+4.288%
2026-08-26	71.5000	71.5000	71.5000	71.5000	+4.716%	1	940	+15.301%
2026-08-25	68.2800	68.2800	68.2800	68.2800	+3.126%	1	941	+20.738%
2026-08-24	63.9900	66.4700	63.9900	66.2100	+5.079%	8	941	+24.513%
2026-08-21	61.0200	63.0100	61.0200	63.0100	+0.543%	2	940	+30.836%
2026-08-20	61.0500	63.0000	60.4300	62.6700	-1.307%	29	940	+31.546%
2026-08-19	61.8100	63.5500	61.8100	63.5000	+2.934%	8	929	+29.827%
2026-08-18	62.6800	62.6800	61.1100	61.6900	+2.170%	16	933	+33.636%
2026-08-17	64.7500	64.7500	59.8300	60.3800	-17.850%	15	933	+36.535%
2026-08-14	75.2000	75.2000	73.5000	73.5000	+2.797%	4	926	+12.163%
2026-08-13	76.2500	76.4200	71.5000	71.5000	-2.721%	10	927	+15.301%
2026-08-12	73.5000	73.5000	73.5000	73.5000	-7.021%	1	930	+12.163%
2026-08-11	82.4400	82.4400	79.0500	79.0500	-6.228%	8	930	+4.288%
2026-08-10	84.1700	89.4000	83.2300	84.3000	+5.217%	26	930	-2.206%
2026-08-07	81.4900	81.4900	80.1200	80.1200	+2.324%	12	933	+2.896%
2026-08-06	77.5000	78.3000	76.2300	78.3000	+9.434%	4	931	+5.287%
2026-08-05	72.5000	72.5000	70.9600	71.5500	-8.854%	22	933	+15.220%
2026-08-04	71.0000	79.3000	71.0000	78.5000	+11.823%	39	937	+5.019%
2026-08-03	62.2000	73.6000	62.2000	70.2000	+34.354%	74	947	+17.436%
2026-07-31	49.6700	52.9200	44.0500	52.2500	+19.021%	101	925	+57.780%
2026-07-30	40.0000	49.3300	39.3200	43.9000	+122.278%	114	888	+87.790%
2026-07-29	19.2500	20.4500	19.2000	19.7500	+1.282%	17	899	+317.418%
2026-07-28	18.1500	22.1000	18.1500	19.5000	+2.094%	57	890	+322.769%
2026-07-27	19.0000	19.8500	18.2000	19.1000	+18.634%	30	856	+331.623%
2026-07-24	16.8500	17.3000	16.1000	16.1000	-2.424%	21	860	+412.050%
2026-07-23	18.3900	18.3900	15.5500	16.5000	-17.951%	27	851	+399.636%
2026-07-22	20.8500	21.0000	19.3500	20.1100	-13.132%	8	857	+309.945%
2026-07-21	22.7000	24.0500	22.5900	23.1500	-5.703%	6	856	+256.112%
2026-07-20	20.8500	25.5000	20.8500	24.5500	+6.277%	111	856	+235.804%
2026-07-17	22.8500	23.3000	21.5500	23.1000	-6.667%	16	798	+256.883%
2026-07-16	23.0000	26.6800	22.9500	24.7500	+4.651%	63	797	+233.091%
2026-07-15	24.3000	24.4500	22.8300	23.6500	+20.663%	126	817	+248.584%
2026-07-14	20.1500	20.1500	19.6000	19.6000	-10.909%	6	737	+320.612%
2026-07-13	20.5000	22.0000	20.5000	22.0000	+11.111%	2	741	+274.727%
2026-07-10	20.2500	20.3000	18.9200	19.8000	+14.716%	10	741	+316.364%
2026-07-09	16.7000	17.6100	16.4000	17.2600	-7.947%	13	734	+377.636%
2026-07-08	19.0000	19.0000	18.0500	18.7500	-13.033%	13	733	+339.680%
2026-07-07	22.4200	22.8700	21.5000	21.5600	+6.733%	71	728	+282.375%
2026-07-06	19.9000	20.2200	19.5500	20.2000	-7.678%	10	763	+308.119%
2026-07-02	22.2500	22.2500	21.4500	21.8800	+6.680%	16	768	+276.782%
2026-07-01	18.6000	22.0000	18.6000	20.5100	+26.605%	43	768	+301.950%
2026-06-30	16.5500	16.5500	15.9000	16.2000	+3.846%	13	773	+408.889%
2026-06-29	18.7800	18.8700	15.6000	15.6000	-12.946%	19	774	+428.462%
2026-06-26	15.7000	18.1000	15.7000	17.9200	+49.333%	8	765	+360.045%
2026-06-25	12.7600	13.3000	11.3000	12.0000	-17.639%	71	761	+587.000%
2026-06-24	16.9000	17.7500	14.5500	14.5700	-9.503%	45	765	+465.820%
2026-06-23	16.6000	17.0200	15.7100	16.1000	+5.435%	67	758	+412.050%
2026-06-22	17.6800	17.6800	15.1600	15.2700	-14.213%	6	753	+439.882%
2026-06-18	17.7000	18.3500	17.1900	17.8000	-0.056%	41	745	+363.146%
2026-06-17	21.0000	21.2500	17.8100	17.8100	-23.067%	69	745	+362.886%
2026-06-16	23.8200	23.8200	22.3000	23.1500	-9.711%	8	745	+256.112%
2026-06-15	25.9500	26.3000	24.9500	25.6400	+13.956%	70	745	+221.529%
2026-06-12	22.3000	22.5000	20.9500	22.5000	+3.974%	10	731	+266.400%
2026-06-11	22.0000	23.4500	21.1400	21.6400	-15.634%	93	730	+280.961%
2026-06-10	27.8000	27.9300	25.6500	25.6500	-5.594%	35	701	+221.404%
2026-06-09	30.2700	30.4400	26.6200	27.1700	-13.195%	39	702	+203.423%
2026-06-08	32.8700	32.8700	30.5500	31.3000	-7.259%	18	679	+163.387%
2026-06-05	35.6800	36.0500	33.7500	33.7500	-13.969%	22	679	+144.267%
2026-06-04	40.9500	40.9500	39.2300	39.2300	-3.351%	4	678	+110.145%
2026-06-03	43.0000	43.0000	37.8400	40.5900	-19.063%	56	678	+103.104%
2026-06-02	52.6500	53.5500	48.8000	50.1500	-17.679%	9	662	+64.387%
2026-06-01	61.5500	63.0000	59.5000	60.9200	+24.836%	36	661	+35.325%
2026-05-29	44.7400	49.5700	44.7400	48.8000	+29.066%	122	661	+68.934%
2026-05-28	34.0500	39.1100	34.0500	37.8100	+23.764%	22	687	+118.038%
2026-05-27	30.8700	31.5000	30.1000	30.5500	-0.844%	87	690	+169.853%
2026-05-26	32.1700	32.9300	30.8100	30.8100	-8.030%	10	686	+167.575%
2026-05-22	35.3000	35.3000	33.5000	33.5000	-2.899%	78	686	+146.090%
2026-05-21	34.0500	34.5000	34.0500	34.5000	-2.432%	3	651	+138.957%
2026-05-20	32.0800	35.3600	32.0800	35.3600	+7.152%	22	651	+133.145%
2026-05-19	39.7100	40.2300	33.0000	33.0000	-8.840%	36	640	+149.818%
2026-05-18	32.1000	37.2500	32.1000	36.2000	-2.662%	98	640	+127.735%
2026-05-15	31.9200	38.5800	31.9200	37.1900	+25.261%	68	640	+121.672%
2026-05-14	30.0000	30.6300	29.5500	29.6900	+7.964%	14	558	+177.669%
2026-05-13	25.0700	27.6000	25.0700	27.5000	-2.724%	32	573	+199.782%
2026-05-12	28.5000	28.5000	28.2700	28.2700	-3.515%	2	573	+191.617%
2026-05-11	29.1000	29.8500	28.4500	29.3000	-5.484%	13	573	+181.365%
2026-05-08	32.2000	32.3900	31.0000	31.0000	-7.738%	7	569	+165.935%
2026-05-07	34.2500	37.7100	33.6000	33.6000	+8.738%	28	568	+145.357%
2026-05-06	30.5100	31.7200	30.5100	30.9000	+5.461%	6	556	+166.796%
2026-05-05	31.4000	31.4000	28.8500	29.3000	-7.977%	12	557	+181.365%
2026-05-04	30.1700	34.0200	30.1700	31.8400	+2.051%	73	553	+158.920%
2026-05-01	32.5000	32.5000	30.0000	31.2000	+5.584%	39	552	+164.231%
2026-04-30	31.5500	31.5500	25.1600	29.5500	-26.547%	155	552	+178.985%
2026-04-29	40.8000	40.8000	38.4200	40.2300	-7.517%	32	443	+104.922%
2026-04-28	41.7500	43.5000	40.9000	43.5000	+5.072%	58	423	+89.517%
2026-04-27	37.8200	41.4000	37.8200	41.4000	+2.349%	8	403	+99.130%
2026-04-24	37.5200	40.4500	37.5200	40.4500	+13.432%	3	400	+103.807%
2026-04-23	38.5000	38.8800	35.4000	35.6600	-19.685%	19	398	+131.183%
2026-04-22	40.2100	44.7200	39.7200	44.4000	+8.082%	51	387	+85.676%
2026-04-21	40.6000	41.0800	40.6000	41.0800	+14.111%	3	373	+100.682%
2026-04-20	36.1400	36.1400	36.0000	36.0000	-8.280%	8	373	+129.000%
2026-04-17	41.2200	45.0000	38.2000	39.2500	+3.562%	79	367	+110.038%
2026-04-16	37.3300	39.1800	35.8000	37.9000	+9.791%	11	317	+117.520%
2026-04-15	29.9500	35.0000	29.9500	34.5200	+38.635%	218	314	+138.818%
2026-04-14	25.6500	26.6400	24.9000	24.9000	+17.342%	29	188	+231.084%
2026-04-13	20.8100	21.2200	20.8100	21.2200	+24.094%	2	179	+288.501%
2026-04-10	17.5900	17.5900	17.1000	17.1000	+4.908%	5	178	+382.105%
2026-04-09	15.7100	16.5200	15.3600	16.3000	-9.444%	5	177	+405.767%
2026-04-08	18.2000	18.4000	17.8000	18.0000	+14.650%	44	176	+358.000%
2026-04-07	15.7000	15.7000	15.7000	15.7000	-7.484%	1	156	+425.096%
2026-04-06	16.7100	16.9700	16.7100	16.9700	0.000%	6	155	+385.798%
2026-04-01	17.5200	17.5200	16.9700	16.9700	-2.359%	4	157	+385.798%
2026-03-31	16.5600	17.3800	15.9300	17.3800	+16.644%	11	155	+374.338%
2026-03-30	14.2000	15.5000	14.0300	14.9000	+4.196%	22	149	+453.289%
2026-03-27	14.2500	14.7700	14.2000	14.3000	-16.374%	15	152	+476.503%
2026-03-26	17.1900	17.1900	17.1000	17.1000	-4.309%	2	147	+382.105%
2026-03-25	18.4500	18.4500	17.5600	17.8700	-2.082%	16	146	+361.332%
2026-03-24	19.2000	19.2000	18.2500	18.2500	-14.640%	5	130	+351.726%
2026-03-23	21.6000	21.6000	21.3800	21.3800	-6.678%	9	126	+285.594%
2026-03-20	23.2500	23.3200	22.9100	22.9100	-14.195%	4	125	+259.843%
2026-03-18	26.9000	26.9000	26.7000	26.7000	-8.718%	2	124	+208.764%
2026-03-16	29.5000	29.5000	29.2500	29.2500	-2.337%	18	124	+181.846%
2026-03-13	29.7000	29.9500	29.7000	29.9500	-7.988%	7	127	+175.259%
2026-03-11	34.6000	34.6000	32.5500	32.5500	-8.567%	17	134	+153.272%
2026-03-10	34.8500	35.6000	34.8500	35.6000	-4.736%	3	121	+131.573%
2026-03-09	37.3700	37.3700	37.3700	37.3700	-3.561%	1	119	+120.605%
2026-03-05	38.7500	38.7500	38.7500	38.7500	+8.422%	1	122	+112.748%
2026-03-04	35.7400	35.7400	35.7400	35.7400	-0.750%	1	122	+130.666%
2026-03-03	34.0500	36.0100	34.0500	36.0100	+6.855%	2	122	+128.936%
2026-03-02	33.7000	33.7000	33.7000	33.7000	+9.309%	1	122	+144.629%
2026-02-27	31.1400	31.1400	30.8300	30.8300	-6.576%	3	122	+167.402%
2026-02-25	29.5000	33.0000	29.5000	33.0000	+21.771%	5	123	+149.818%
2026-02-24	27.1000	27.1000	27.1000	27.1000	-0.184%	1	123	+204.207%
2026-02-23	30.1000	30.1000	27.1500	27.1500	-15.552%	37	123	+203.646%
2026-02-20	30.4000	32.1500	30.4000	32.1500	+3.710%	9	91	+156.423%
2026-02-19	31.0000	31.0000	31.0000	31.0000	-1.712%	1	91	+165.935%
2026-02-18	30.8500	31.5500	30.4000	31.5400	+2.237%	6	91	+161.382%
2026-02-17	31.4000	32.0000	30.8500	30.8500	-9.663%	4	87	+167.229%
2026-02-13	32.8000	34.4000	32.8000	34.1500	-1.301%	12	86	+141.406%
2026-02-12	34.6000	34.6000	34.6000	34.6000	+1.110%	1	86	+138.266%
2026-02-11	34.0500	34.2200	34.0500	34.2200	-13.869%	2	86	+140.912%
2026-02-10	41.4000	43.0100	39.7300	39.7300	+5.665%	13	85	+107.501%
2026-02-09	36.0000	37.6000	36.0000	37.6000	+19.327%	4	83	+119.255%
2026-02-06	30.3000	31.5100	30.0000	31.5100	-7.378%	15	81	+161.631%
2026-02-05	32.0000	34.0200	32.0000	34.0200	-11.636%	9	69	+142.328%
2026-02-04	37.1500	39.1500	37.1500	38.5000	+6.589%	12	72	+114.130%
2026-02-03	38.8600	38.8600	36.1200	36.1200	-15.529%	14	62	+128.239%
2026-02-02	45.9000	46.0000	42.7600	42.7600	-9.388%	7	52	+92.797%
2026-01-30	51.2500	51.5000	46.1500	47.1900	-4.667%	40	51	+74.698%
2026-01-29	50.3800	50.5500	45.0000	49.5000	-19.851%	35	34	+66.545%
2026-01-20	60.2800	61.7600	60.2800	61.7600	0.000%	2	0	+33.484%