Dark

MSFT20261120C440
MSFT Nov 20 2026 440.00 Call (MSFT261120C00440000)
option OPRA

EOD

Aug 3, 2026

68.03+36.060%(+18.03)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	62.7100	70.0000	62.2800	68.0300	+36.060%	245	2,138	0.000%
2026-07-31	47.0000	50.0000	41.5500	50.0000	+16.279%	95	2,190	+36.060%
2026-07-30	34.9200	45.9200	32.4500	43.0000	+144.735%	503	2,177	+58.209%
2026-07-29	17.9500	20.0800	16.9500	17.5700	-1.569%	63	2,328	+287.194%
2026-07-28	18.2000	20.6000	17.2500	17.8500	+4.815%	74	2,322	+281.120%
2026-07-27	17.2600	18.2000	16.6500	17.0300	+11.526%	101	2,352	+299.472%
2026-07-24	15.6300	16.2000	15.2700	15.2700	+1.260%	73	2,394	+345.514%
2026-07-23	18.8900	18.8900	14.4300	15.0800	-21.784%	146	2,343	+351.127%
2026-07-22	20.7100	20.7100	17.9800	19.2800	-11.152%	368	2,300	+252.853%
2026-07-21	21.2000	23.3000	21.0300	21.7000	-7.620%	62	2,104	+213.502%
2026-07-20	19.9700	23.5000	19.6200	23.4900	+9.256%	103	2,076	+189.613%
2026-07-17	20.1000	21.8900	20.1000	21.5000	-11.559%	60	2,051	+216.419%
2026-07-16	21.2500	24.9500	21.2500	24.3100	+6.576%	54	2,033	+179.844%
2026-07-15	21.2400	22.8100	21.0500	22.8100	+21.783%	520	2,035	+198.246%
2026-07-14	18.2600	18.7300	17.7500	18.7300	-11.021%	48	1,633	+263.214%
2026-07-13	19.6800	21.0500	18.0000	21.0500	+14.216%	45	1,611	+223.183%
2026-07-10	18.9000	18.9500	17.6800	18.4300	+5.314%	18	1,625	+269.126%
2026-07-09	14.4900	17.5000	14.4900	17.5000	+0.459%	11	1,616	+288.743%
2026-07-08	17.9000	17.9500	17.4000	17.4200	-13.548%	16	1,614	+290.528%
2026-07-07	22.0000	22.0000	20.0500	20.1500	+7.467%	20	1,611	+237.618%
2026-07-06	19.9500	19.9500	18.2500	18.7500	-10.629%	27	1,613	+262.827%
2026-07-02	19.2800	21.5500	19.2800	20.9800	+4.119%	17	1,594	+224.261%
2026-07-01	16.6000	20.4700	16.6000	20.1500	+32.479%	163	1,594	+237.618%
2026-06-30	15.3800	15.3800	14.8000	15.2100	+3.469%	184	1,483	+347.272%
2026-06-29	17.5000	17.5000	14.5000	14.7000	-11.606%	23	1,594	+362.789%
2026-06-26	12.2400	16.7600	12.1900	16.6300	+47.954%	54	1,594	+309.080%
2026-06-25	11.9500	12.4700	10.5000	11.2400	-16.307%	147	1,582	+505.249%
2026-06-24	14.3000	16.5700	13.4300	13.4300	-10.467%	56	1,501	+406.552%
2026-06-23	14.9500	15.6000	14.6500	15.0000	+6.383%	82	1,473	+353.533%
2026-06-22	16.6200	16.6200	14.0000	14.1000	-17.302%	223	1,486	+382.482%
2026-06-18	15.7500	17.5600	15.7500	17.0500	+3.333%	15	1,473	+299.003%
2026-06-17	19.0000	19.0500	16.5000	16.5000	-24.138%	93	1,473	+312.303%
2026-06-16	22.7500	22.8000	21.0000	21.7500	-10.198%	11	1,473	+212.782%
2026-06-15	24.5000	24.7300	23.5400	24.2200	+11.613%	53	1,468	+180.884%
2026-06-12	19.8500	21.7000	19.6800	21.7000	-0.913%	56	1,468	+213.502%
2026-06-11	22.0000	22.0000	19.6000	21.9000	-9.091%	94	1,507	+210.639%
2026-06-10	25.3900	25.3900	24.0500	24.0900	-8.819%	7	1,502	+182.399%
2026-06-09	28.6900	28.6900	24.5800	26.4200	-12.488%	81	1,503	+157.494%
2026-06-08	30.0000	30.1900	28.2900	30.1900	-5.656%	167	1,439	+125.340%
2026-06-05	34.7300	34.7300	31.1500	32.0000	-13.209%	37	1,453	+112.594%
2026-06-04	38.5000	38.5000	36.5000	36.8700	-3.025%	10	1,432	+84.513%
2026-06-03	44.0000	44.0000	36.0000	38.0200	-16.440%	168	1,432	+78.932%
2026-06-02	48.0000	48.9700	45.0000	45.5000	-22.022%	190	1,468	+49.516%
2026-06-01	58.6000	61.2000	55.0000	58.3500	+22.378%	149	1,375	+16.590%
2026-05-29	40.0000	47.8000	40.0000	47.6800	+35.186%	495	1,301	+42.680%
2026-05-28	29.7700	36.8200	29.7700	35.2700	+22.678%	69	1,114	+92.883%
2026-05-27	27.5000	29.5500	27.5000	28.7500	-3.523%	28	1,094	+136.626%
2026-05-26	30.0000	31.2500	29.5000	29.8000	-5.065%	10	1,086	+128.289%
2026-05-22	32.1000	34.8400	31.3200	31.3900	-2.273%	85	1,078	+116.725%
2026-05-21	31.9000	32.4500	31.9000	32.1200	-0.403%	126	1,023	+111.800%
2026-05-20	30.5000	32.5000	30.5000	32.2500	+2.544%	9	1,023	+110.946%
2026-05-19	31.5500	32.0500	31.3900	31.4500	-7.609%	28	963	+116.312%
2026-05-18	32.1500	34.9900	31.4600	34.0400	-3.158%	29	963	+99.853%
2026-05-15	32.0000	37.0300	32.0000	35.1500	+26.895%	37	963	+93.542%
2026-05-14	24.9800	27.7600	24.9800	27.7000	+7.573%	4	947	+145.596%
2026-05-13	24.6000	25.7500	23.9000	25.7500	-2.757%	20	942	+164.194%
2026-05-12	26.5000	26.5700	25.8000	26.4800	-4.231%	11	942	+156.911%
2026-05-11	26.3000	27.6500	26.3000	27.6500	-6.271%	8	942	+146.040%
2026-05-08	29.8400	30.2700	29.2200	29.5000	-8.385%	18	931	+130.610%
2026-05-07	35.0000	35.2700	32.2000	32.2000	+14.591%	81	920	+111.273%
2026-05-06	25.3600	30.1000	25.3600	28.1000	+3.081%	60	871	+142.100%
2026-05-05	26.6000	27.4000	26.6000	27.2600	-4.014%	14	858	+149.560%
2026-05-04	29.9100	29.9100	28.4000	28.4000	-1.730%	64	854	+139.542%
2026-05-01	29.5000	30.4100	28.8200	28.9000	+5.436%	9	804	+135.398%
2026-04-30	29.6000	29.6000	23.7000	27.4100	-26.317%	92	804	+148.194%
2026-04-29	39.0100	39.0100	37.0000	37.2000	-8.667%	14	747	+82.876%
2026-04-28	38.3700	40.7300	38.3500	40.7300	+4.089%	13	744	+67.027%
2026-04-27	36.2700	39.3800	36.0000	39.1300	+2.034%	16	751	+73.856%
2026-04-24	36.2800	38.3500	35.2800	38.3500	+14.614%	21	752	+77.392%
2026-04-23	34.6300	36.1900	32.6000	33.4600	-19.760%	21	766	+103.317%
2026-04-22	39.6200	42.1000	39.6200	41.7000	+10.464%	38	760	+63.141%
2026-04-21	34.5000	38.5700	34.5000	37.7500	+11.357%	21	744	+80.212%
2026-04-20	36.1000	36.1000	33.9000	33.9000	-8.354%	19	744	+100.678%
2026-04-17	38.9900	42.4300	35.9500	36.9900	+3.238%	150	738	+83.915%
2026-04-16	34.9700	36.5100	32.8700	35.8300	+8.576%	18	605	+89.869%
2026-04-15	28.2000	33.8000	28.2000	33.0000	+37.500%	331	598	+106.152%
2026-04-14	23.8100	25.0000	23.8100	24.0000	+18.812%	5	463	+183.458%
2026-04-13	15.9100	20.2000	15.9100	20.2000	+29.904%	48	459	+236.782%
2026-04-10	16.5000	16.5000	15.5500	15.5500	-8.260%	40	417	+337.492%
2026-04-08	16.9500	16.9500	16.9500	16.9500	+9.003%	15	396	+301.357%
2026-04-06	15.5500	15.5500	15.5500	15.5500	-2.813%	8	381	+337.492%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+1.846%	1	374	+325.188%
2026-04-01	16.5500	16.5500	15.7100	15.7100	-3.620%	12	374	+333.036%
2026-03-31	15.0900	16.3000	14.3200	16.3000	+24.427%	24	367	+317.362%
2026-03-30	13.7000	14.9000	13.1000	13.1000	-0.228%	24	363	+419.313%
2026-03-27	13.5000	13.5000	13.0500	13.1300	-12.233%	15	352	+418.126%
2026-03-26	15.3500	15.8000	14.9600	14.9600	-7.196%	5	345	+354.746%
2026-03-25	16.4000	16.4000	16.1200	16.1200	-8.513%	13	345	+322.022%
2026-03-24	19.9700	19.9700	16.8800	17.6200	-12.469%	27	344	+286.095%
2026-03-23	21.0000	21.2000	20.0000	20.1300	-6.503%	25	343	+237.953%
2026-03-20	20.9700	21.7000	20.9700	21.5300	-5.363%	13	319	+215.978%
2026-03-19	23.5200	23.5200	22.4600	22.7500	-11.306%	18	316	+199.033%
2026-03-18	25.3800	25.6500	25.3500	25.6500	-5.176%	7	315	+165.224%
2026-03-17	29.6000	29.6000	27.0500	27.0500	-0.770%	20	319	+151.497%
2026-03-16	27.4000	27.4000	27.2600	27.2600	-3.504%	7	315	+149.560%
2026-03-13	30.0400	30.0400	28.2500	28.2500	-7.980%	11	308	+140.814%
2026-03-12	31.9700	31.9700	30.7000	30.7000	+0.163%	14	309	+121.596%
2026-03-11	32.2000	32.2000	30.6000	30.6500	-7.121%	22	302	+121.958%
2026-03-10	35.2800	35.2800	33.0000	33.0000	-5.579%	47	288	+106.152%
2026-03-09	34.0000	35.1000	34.0000	34.9500	-4.036%	15	302	+94.649%
2026-03-06	37.3200	37.3200	36.4200	36.4200	-0.763%	12	330	+86.793%
2026-03-05	35.7500	37.0000	35.0000	36.7000	+3.380%	25	327	+85.368%
2026-03-04	33.0500	35.5000	33.0500	35.5000	+3.468%	42	321	+91.634%
2026-03-03	29.0000	34.3500	29.0000	34.3100	+18.597%	40	299	+98.280%
2026-02-27	29.4100	29.4100	28.9300	28.9300	-4.836%	2	279	+135.154%
2026-02-25	30.4000	30.4000	30.4000	30.4000	+18.750%	1	277	+123.783%
2026-02-24	24.8200	25.6000	24.8200	25.6000	+6.224%	6	277	+165.742%
2026-02-23	26.0000	26.0000	24.0000	24.1000	-17.154%	33	279	+182.282%
2026-02-20	29.0400	29.4000	28.7400	29.0900	-5.152%	12	261	+133.860%
2026-02-18	30.6700	30.6700	30.6000	30.6700	+7.350%	3	256	+121.813%
2026-02-17	30.0000	30.0000	28.5700	28.5700	-9.013%	22	256	+138.117%
2026-02-13	31.4600	31.4600	31.4000	31.4000	-0.790%	2	236	+116.656%
2026-02-12	31.2500	31.6900	31.2500	31.6500	-3.359%	21	236	+114.945%
2026-02-11	31.9500	32.7500	31.9500	32.7500	-18.512%	12	241	+107.725%
2026-02-10	38.0200	40.9600	37.8300	40.1900	+10.079%	6	231	+69.271%
2026-02-09	35.5300	36.5100	35.5300	36.5100	+22.107%	106	231	+86.333%
2026-02-06	30.0000	31.1000	28.4600	29.9000	+5.766%	118	225	+127.525%
2026-02-05	30.2500	31.0300	28.2700	28.2700	-22.760%	21	111	+140.644%
2026-02-04	36.0000	36.8000	35.8400	36.6000	+7.331%	21	101	+85.874%
2026-02-03	37.7300	37.7300	33.9000	34.1000	-15.489%	9	94	+99.501%
2026-02-02	43.7500	43.7500	40.3500	40.3500	-12.473%	3	85	+68.600%
2026-01-30	48.9000	48.9000	45.6200	46.1000	-2.947%	5	83	+47.570%
2026-01-29	49.4000	49.4000	42.9000	47.5000	-12.812%	82	82	+43.221%
2026-01-22	55.5800	55.5800	54.4800	54.4800	+0.331%	2	7	+24.872%
2026-01-21	58.0500	58.0500	54.3000	54.3000	-8.755%	4	7	+25.285%
2026-01-20	59.5100	59.5100	59.5100	59.5100	-13.966%	1	3	+14.317%
2026-01-13	68.4000	69.1700	68.4000	69.1700	0.000%	2	2	-1.648%