Dark

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

EOD

Sep 28, 2026

78.52-5.261%(-4.36)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	74.0000	78.5200	72.0500	78.5200	-5.261%	7	2,083	0.000%
2026-09-25	73.0000	84.2500	73.0000	82.8800	+29.056%	18	2,081	-5.261%
2026-09-24	62.4700	64.2200	62.4700	64.2200	-4.249%	2	2,082	+22.267%
2026-09-23	67.5400	67.5400	67.0700	67.0700	+0.630%	2	2,081	+17.072%
2026-09-22	64.9000	66.7800	64.8000	66.6500	-3.266%	20	2,081	+17.809%
2026-09-21	63.2800	68.9000	63.2800	68.9000	+9.487%	8	2,079	+13.962%
2026-09-18	66.2600	66.2600	61.8500	62.9300	-5.976%	13	2,081	+24.774%
2026-09-17	66.7500	66.9300	65.0300	66.9300	+10.209%	11	2,084	+17.317%
2026-09-16	63.3000	63.3000	59.4100	60.7300	-9.439%	5	2,090	+29.294%
2026-09-15	68.3900	68.3900	67.0600	67.0600	-13.805%	8	2,092	+17.089%
2026-09-14	69.4700	77.8000	69.4700	77.8000	+18.165%	12	2,096	+0.925%
2026-09-11	66.3500	66.3500	65.8400	65.8400	+5.378%	11	2,094	+19.259%
2026-09-10	64.5000	64.5000	62.4800	62.4800	-1.606%	2	2,095	+25.672%
2026-09-09	63.2000	63.5000	63.0500	63.5000	+0.079%	4	2,095	+23.654%
2026-09-08	63.0000	63.9500	62.9500	63.4500	-10.646%	10	2,094	+23.751%
2026-09-04	71.8500	71.8500	70.7000	71.0100	-10.735%	17	2,093	+10.576%
2026-09-03	80.7000	83.0700	79.5500	79.5500	+16.420%	20	2,093	-1.295%
2026-09-02	70.1500	70.1500	65.5800	68.3300	-4.434%	25	2,106	+14.913%
2026-09-01	73.0000	73.0000	71.0000	71.5000	-7.479%	13	2,107	+9.818%
2026-08-31	80.1600	80.7500	77.2800	77.2800	-8.273%	17	2,105	+1.605%
2026-08-28	81.3000	86.2500	81.0000	84.2500	+10.131%	34	2,105	-6.801%
2026-08-27	72.9000	76.5000	71.1500	76.5000	+13.501%	64	2,108	+2.641%
2026-08-26	67.7900	67.7900	67.4000	67.4000	+4.821%	2	2,135	+16.499%
2026-08-25	63.6500	64.7400	63.6500	64.3000	+2.585%	3	2,135	+22.115%
2026-08-24	64.1000	64.1000	62.6800	62.6800	+6.382%	2	2,136	+25.271%
2026-08-21	58.9200	58.9200	58.9200	58.9200	+0.615%	5	2,136	+33.265%
2026-08-20	59.2900	59.2900	58.5600	58.5600	-1.877%	2	2,141	+34.085%
2026-08-19	59.1200	61.1900	59.1200	59.6800	+0.726%	24	2,141	+31.568%
2026-08-18	55.4200	59.2500	55.4200	59.2500	+5.240%	11	2,142	+32.523%
2026-08-17	61.3200	61.3200	56.3000	56.3000	-21.773%	27	2,138	+39.467%
2026-08-14	71.9700	71.9700	71.9700	71.9700	-0.042%	1	2,133	+9.101%
2026-08-13	72.7300	72.7300	68.3500	72.0000	+4.484%	17	2,132	+9.056%
2026-08-12	72.7500	72.7500	67.0000	68.9100	-10.121%	26	2,135	+13.946%
2026-08-11	78.5000	78.7000	74.4500	76.6700	-4.544%	50	2,142	+2.413%
2026-08-10	81.2700	83.9000	78.7800	80.3200	+6.061%	29	2,130	-2.241%
2026-08-07	76.1000	80.0000	74.4600	75.7300	+2.615%	22	2,132	+3.684%
2026-08-06	74.2200	74.6700	72.3500	73.8000	+8.898%	17	2,134	+6.396%
2026-08-05	74.2000	74.2000	66.8200	67.7700	-9.447%	19	2,127	+15.862%
2026-08-04	66.6400	75.7200	66.6400	74.8400	+10.010%	45	2,135	+4.917%
2026-08-03	62.7100	70.0000	62.2800	68.0300	+36.060%	245	2,138	+15.420%
2026-07-31	47.0000	50.0000	41.5500	50.0000	+16.279%	95	2,190	+57.040%
2026-07-30	34.9200	45.9200	32.4500	43.0000	+144.735%	503	2,177	+82.605%
2026-07-29	17.9500	20.0800	16.9500	17.5700	-1.569%	63	2,328	+346.898%
2026-07-28	18.2000	20.6000	17.2500	17.8500	+4.815%	74	2,322	+339.888%
2026-07-27	17.2600	18.2000	16.6500	17.0300	+11.526%	101	2,352	+361.069%
2026-07-24	15.6300	16.2000	15.2700	15.2700	+1.260%	73	2,394	+414.211%
2026-07-23	18.8900	18.8900	14.4300	15.0800	-21.784%	146	2,343	+420.690%
2026-07-22	20.7100	20.7100	17.9800	19.2800	-11.152%	368	2,300	+307.261%
2026-07-21	21.2000	23.3000	21.0300	21.7000	-7.620%	62	2,104	+261.843%
2026-07-20	19.9700	23.5000	19.6200	23.4900	+9.256%	103	2,076	+234.270%
2026-07-17	20.1000	21.8900	20.1000	21.5000	-11.559%	60	2,051	+265.209%
2026-07-16	21.2500	24.9500	21.2500	24.3100	+6.576%	54	2,033	+222.995%
2026-07-15	21.2400	22.8100	21.0500	22.8100	+21.783%	520	2,035	+244.235%
2026-07-14	18.2600	18.7300	17.7500	18.7300	-11.021%	48	1,633	+319.221%
2026-07-13	19.6800	21.0500	18.0000	21.0500	+14.216%	45	1,611	+273.017%
2026-07-10	18.9000	18.9500	17.6800	18.4300	+5.314%	18	1,625	+326.044%
2026-07-09	14.4900	17.5000	14.4900	17.5000	+0.459%	11	1,616	+348.686%
2026-07-08	17.9000	17.9500	17.4000	17.4200	-13.548%	16	1,614	+350.746%
2026-07-07	22.0000	22.0000	20.0500	20.1500	+7.467%	20	1,611	+289.677%
2026-07-06	19.9500	19.9500	18.2500	18.7500	-10.629%	27	1,613	+318.773%
2026-07-02	19.2800	21.5500	19.2800	20.9800	+4.119%	17	1,594	+274.261%
2026-07-01	16.6000	20.4700	16.6000	20.1500	+32.479%	163	1,594	+289.677%
2026-06-30	15.3800	15.3800	14.8000	15.2100	+3.469%	184	1,483	+416.239%
2026-06-29	17.5000	17.5000	14.5000	14.7000	-11.606%	23	1,594	+434.150%
2026-06-26	12.2400	16.7600	12.1900	16.6300	+47.954%	54	1,594	+372.159%
2026-06-25	11.9500	12.4700	10.5000	11.2400	-16.307%	147	1,582	+598.577%
2026-06-24	14.3000	16.5700	13.4300	13.4300	-10.467%	56	1,501	+484.661%
2026-06-23	14.9500	15.6000	14.6500	15.0000	+6.383%	82	1,473	+423.467%
2026-06-22	16.6200	16.6200	14.0000	14.1000	-17.302%	223	1,486	+456.879%
2026-06-18	15.7500	17.5600	15.7500	17.0500	+3.333%	15	1,473	+360.528%
2026-06-17	19.0000	19.0500	16.5000	16.5000	-24.138%	93	1,473	+375.879%
2026-06-16	22.7500	22.8000	21.0000	21.7500	-10.198%	11	1,473	+261.011%
2026-06-15	24.5000	24.7300	23.5400	24.2200	+11.613%	53	1,468	+224.195%
2026-06-12	19.8500	21.7000	19.6800	21.7000	-0.913%	56	1,468	+261.843%
2026-06-11	22.0000	22.0000	19.6000	21.9000	-9.091%	94	1,507	+258.539%
2026-06-10	25.3900	25.3900	24.0500	24.0900	-8.819%	7	1,502	+225.944%
2026-06-09	28.6900	28.6900	24.5800	26.4200	-12.488%	81	1,503	+197.199%
2026-06-08	30.0000	30.1900	28.2900	30.1900	-5.656%	167	1,439	+160.086%
2026-06-05	34.7300	34.7300	31.1500	32.0000	-13.209%	37	1,453	+145.375%
2026-06-04	38.5000	38.5000	36.5000	36.8700	-3.025%	10	1,432	+112.964%
2026-06-03	44.0000	44.0000	36.0000	38.0200	-16.440%	168	1,432	+106.523%
2026-06-02	48.0000	48.9700	45.0000	45.5000	-22.022%	190	1,468	+72.571%
2026-06-01	58.6000	61.2000	55.0000	58.3500	+22.378%	149	1,375	+34.567%
2026-05-29	40.0000	47.8000	40.0000	47.6800	+35.186%	495	1,301	+64.681%
2026-05-28	29.7700	36.8200	29.7700	35.2700	+22.678%	69	1,114	+122.625%
2026-05-27	27.5000	29.5500	27.5000	28.7500	-3.523%	28	1,094	+173.113%
2026-05-26	30.0000	31.2500	29.5000	29.8000	-5.065%	10	1,086	+163.490%
2026-05-22	32.1000	34.8400	31.3200	31.3900	-2.273%	85	1,078	+150.143%
2026-05-21	31.9000	32.4500	31.9000	32.1200	-0.403%	126	1,023	+144.458%
2026-05-20	30.5000	32.5000	30.5000	32.2500	+2.544%	9	1,023	+143.473%
2026-05-19	31.5500	32.0500	31.3900	31.4500	-7.609%	28	963	+149.666%
2026-05-18	32.1500	34.9900	31.4600	34.0400	-3.158%	29	963	+130.670%
2026-05-15	32.0000	37.0300	32.0000	35.1500	+26.895%	37	963	+123.385%
2026-05-14	24.9800	27.7600	24.9800	27.7000	+7.573%	4	947	+183.466%
2026-05-13	24.6000	25.7500	23.9000	25.7500	-2.757%	20	942	+204.932%
2026-05-12	26.5000	26.5700	25.8000	26.4800	-4.231%	11	942	+196.526%
2026-05-11	26.3000	27.6500	26.3000	27.6500	-6.271%	8	942	+183.978%
2026-05-08	29.8400	30.2700	29.2200	29.5000	-8.385%	18	931	+166.169%
2026-05-07	35.0000	35.2700	32.2000	32.2000	+14.591%	81	920	+143.851%
2026-05-06	25.3600	30.1000	25.3600	28.1000	+3.081%	60	871	+179.431%
2026-05-05	26.6000	27.4000	26.6000	27.2600	-4.014%	14	858	+188.041%
2026-05-04	29.9100	29.9100	28.4000	28.4000	-1.730%	64	854	+176.479%
2026-05-01	29.5000	30.4100	28.8200	28.9000	+5.436%	9	804	+171.696%
2026-04-30	29.6000	29.6000	23.7000	27.4100	-26.317%	92	804	+186.465%
2026-04-29	39.0100	39.0100	37.0000	37.2000	-8.667%	14	747	+111.075%
2026-04-28	38.3700	40.7300	38.3500	40.7300	+4.089%	13	744	+92.782%
2026-04-27	36.2700	39.3800	36.0000	39.1300	+2.034%	16	751	+100.664%
2026-04-24	36.2800	38.3500	35.2800	38.3500	+14.614%	21	752	+104.746%
2026-04-23	34.6300	36.1900	32.6000	33.4600	-19.760%	21	766	+134.668%
2026-04-22	39.6200	42.1000	39.6200	41.7000	+10.464%	38	760	+88.297%
2026-04-21	34.5000	38.5700	34.5000	37.7500	+11.357%	21	744	+108.000%
2026-04-20	36.1000	36.1000	33.9000	33.9000	-8.354%	19	744	+131.622%
2026-04-17	38.9900	42.4300	35.9500	36.9900	+3.238%	150	738	+112.274%
2026-04-16	34.9700	36.5100	32.8700	35.8300	+8.576%	18	605	+119.146%
2026-04-15	28.2000	33.8000	28.2000	33.0000	+37.500%	331	598	+137.939%
2026-04-14	23.8100	25.0000	23.8100	24.0000	+18.812%	5	463	+227.167%
2026-04-13	15.9100	20.2000	15.9100	20.2000	+29.904%	48	459	+288.713%
2026-04-10	16.5000	16.5000	15.5500	15.5500	-8.260%	40	417	+404.952%
2026-04-08	16.9500	16.9500	16.9500	16.9500	+9.003%	15	396	+363.245%
2026-04-06	15.5500	15.5500	15.5500	15.5500	-2.813%	8	381	+404.952%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+1.846%	1	374	+390.750%
2026-04-01	16.5500	16.5500	15.7100	15.7100	-3.620%	12	374	+399.809%
2026-03-31	15.0900	16.3000	14.3200	16.3000	+24.427%	24	367	+381.718%
2026-03-30	13.7000	14.9000	13.1000	13.1000	-0.228%	24	363	+499.389%
2026-03-27	13.5000	13.5000	13.0500	13.1300	-12.233%	15	352	+498.020%
2026-03-26	15.3500	15.8000	14.9600	14.9600	-7.196%	5	345	+424.866%
2026-03-25	16.4000	16.4000	16.1200	16.1200	-8.513%	13	345	+387.097%
2026-03-24	19.9700	19.9700	16.8800	17.6200	-12.469%	27	344	+345.630%
2026-03-23	21.0000	21.2000	20.0000	20.1300	-6.503%	25	343	+290.065%
2026-03-20	20.9700	21.7000	20.9700	21.5300	-5.363%	13	319	+264.700%
2026-03-19	23.5200	23.5200	22.4600	22.7500	-11.306%	18	316	+245.143%
2026-03-18	25.3800	25.6500	25.3500	25.6500	-5.176%	7	315	+206.121%
2026-03-17	29.6000	29.6000	27.0500	27.0500	-0.770%	20	319	+190.277%
2026-03-16	27.4000	27.4000	27.2600	27.2600	-3.504%	7	315	+188.041%
2026-03-13	30.0400	30.0400	28.2500	28.2500	-7.980%	11	308	+177.947%
2026-03-12	31.9700	31.9700	30.7000	30.7000	+0.163%	14	309	+155.765%
2026-03-11	32.2000	32.2000	30.6000	30.6500	-7.121%	22	302	+156.183%
2026-03-10	35.2800	35.2800	33.0000	33.0000	-5.579%	47	288	+137.939%
2026-03-09	34.0000	35.1000	34.0000	34.9500	-4.036%	15	302	+124.664%
2026-03-06	37.3200	37.3200	36.4200	36.4200	-0.763%	12	330	+115.596%
2026-03-05	35.7500	37.0000	35.0000	36.7000	+3.380%	25	327	+113.951%
2026-03-04	33.0500	35.5000	33.0500	35.5000	+3.468%	42	321	+121.183%
2026-03-03	29.0000	34.3500	29.0000	34.3100	+18.597%	40	299	+128.855%
2026-02-27	29.4100	29.4100	28.9300	28.9300	-4.836%	2	279	+171.414%
2026-02-25	30.4000	30.4000	30.4000	30.4000	+18.750%	1	277	+158.289%
2026-02-24	24.8200	25.6000	24.8200	25.6000	+6.224%	6	277	+206.719%
2026-02-23	26.0000	26.0000	24.0000	24.1000	-17.154%	33	279	+225.809%
2026-02-20	29.0400	29.4000	28.7400	29.0900	-5.152%	12	261	+169.921%
2026-02-18	30.6700	30.6700	30.6000	30.6700	+7.350%	3	256	+156.016%
2026-02-17	30.0000	30.0000	28.5700	28.5700	-9.013%	22	256	+174.834%
2026-02-13	31.4600	31.4600	31.4000	31.4000	-0.790%	2	236	+150.064%
2026-02-12	31.2500	31.6900	31.2500	31.6500	-3.359%	21	236	+148.088%
2026-02-11	31.9500	32.7500	31.9500	32.7500	-18.512%	12	241	+139.756%
2026-02-10	38.0200	40.9600	37.8300	40.1900	+10.079%	6	231	+95.372%
2026-02-09	35.5300	36.5100	35.5300	36.5100	+22.107%	106	231	+115.064%
2026-02-06	30.0000	31.1000	28.4600	29.9000	+5.766%	118	225	+162.609%
2026-02-05	30.2500	31.0300	28.2700	28.2700	-22.760%	21	111	+177.750%
2026-02-04	36.0000	36.8000	35.8400	36.6000	+7.331%	21	101	+114.536%
2026-02-03	37.7300	37.7300	33.9000	34.1000	-15.489%	9	94	+130.264%
2026-02-02	43.7500	43.7500	40.3500	40.3500	-12.473%	3	85	+94.597%
2026-01-30	48.9000	48.9000	45.6200	46.1000	-2.947%	5	83	+70.325%
2026-01-29	49.4000	49.4000	42.9000	47.5000	-12.812%	82	82	+65.305%
2026-01-22	55.5800	55.5800	54.4800	54.4800	+0.331%	2	7	+44.126%
2026-01-21	58.0500	58.0500	54.3000	54.3000	-8.755%	4	7	+44.604%
2026-01-20	59.5100	59.5100	59.5100	59.5100	-13.966%	1	3	+31.944%
2026-01-13	68.4000	69.1700	68.4000	69.1700	0.000%	2	2	+13.517%