Dark

MSFT20261120C445
MSFT Nov 20 2026 445.00 Call (MSFT261120C00445000)
option OPRA

EOD

Sep 28, 2026

73.49-6.083%(-4.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	68.0000	74.5000	68.0000	73.4900	-6.083%	10	1,161	0.000%
2026-09-25	76.3500	79.3500	76.3500	78.2500	+29.983%	54	1,153	-6.083%
2026-09-24	58.4900	60.2000	58.4900	60.2000	-6.347%	6	1,158	+22.076%
2026-09-23	72.8500	72.8500	62.4300	64.2800	+8.215%	7	1,160	+14.328%
2026-09-22	70.6000	70.6000	59.4000	59.4000	+3.376%	5	1,157	+23.721%
2026-09-21	57.4600	57.4600	57.4600	57.4600	-2.890%	1	1,158	+27.898%
2026-09-18	57.8000	59.1700	57.8000	59.1700	-4.116%	7	1,159	+24.201%
2026-09-17	61.7100	61.7100	61.7100	61.7100	+9.551%	1	1,160	+19.089%
2026-09-16	59.6000	59.6000	55.7300	56.3300	-12.381%	4	1,160	+30.463%
2026-09-15	65.7500	66.1000	64.0800	64.2900	-12.649%	19	1,161	+14.310%
2026-09-14	64.3400	73.6000	64.3400	73.6000	+17.722%	4	1,153	-0.149%
2026-09-11	62.5200	62.5200	62.5200	62.5200	+3.339%	25	1,153	+17.546%
2026-09-10	57.0100	60.5000	57.0100	60.5000	+0.632%	16	1,128	+21.471%
2026-09-09	60.3500	60.3500	59.0300	60.1200	+0.334%	3	1,124	+22.239%
2026-09-08	60.3200	61.0500	59.9200	59.9200	-14.862%	11	1,123	+22.647%
2026-09-04	70.3800	70.3800	70.3800	70.3800	-8.300%	1	1,114	+4.419%
2026-09-03	76.0900	78.7700	76.0900	76.7500	+21.421%	12	1,114	-4.248%
2026-09-02	66.2900	66.2900	62.3200	63.2100	-7.167%	9	1,114	+16.263%
2026-09-01	68.1300	68.1300	67.3400	68.0900	-9.791%	3	1,111	+7.931%
2026-08-31	77.2000	77.2000	75.4800	75.4800	-4.456%	4	1,109	-2.636%
2026-08-28	78.4000	79.0000	76.3200	79.0000	+17.472%	12	1,108	-6.975%
2026-08-27	67.3300	67.3300	67.1000	67.2500	+4.070%	38	1,109	+9.279%
2026-08-26	64.6200	64.6200	64.6200	64.6200	+5.726%	1	1,139	+13.726%
2026-08-25	60.7900	61.1200	60.7900	61.1200	+3.418%	5	1,139	+20.239%
2026-08-24	59.1100	59.1100	59.1000	59.1000	+5.067%	2	1,143	+24.349%
2026-08-21	57.0000	57.6000	56.2500	56.2500	+2.180%	8	1,145	+30.649%
2026-08-20	55.2700	55.2700	55.0500	55.0500	-0.971%	11	1,145	+33.497%
2026-08-19	52.8000	56.2000	52.8000	55.5900	+3.040%	9	1,137	+32.200%
2026-08-18	53.6800	53.9500	53.6800	53.9500	+1.985%	6	1,137	+36.219%
2026-08-17	62.2900	62.2900	52.8500	52.9000	-18.665%	19	1,137	+38.922%
2026-08-14	66.2400	67.5600	65.0400	65.0400	-3.759%	35	1,133	+12.992%
2026-08-13	68.9400	68.9400	67.5800	67.5800	+4.662%	2	1,101	+8.745%
2026-08-12	66.6200	66.6200	63.2700	64.5700	-11.366%	24	1,100	+13.814%
2026-08-11	74.6900	74.6900	70.7500	72.8500	-3.574%	26	1,119	+0.879%
2026-08-10	78.9000	80.7800	74.9200	75.5500	+5.414%	49	1,109	-2.727%
2026-08-07	75.4600	75.5500	71.6700	71.6700	+3.197%	16	1,127	+2.539%
2026-08-06	70.5000	70.5000	68.3300	69.4500	+7.176%	93	1,129	+5.817%
2026-08-05	63.9000	65.5500	63.7500	64.8000	-5.083%	5	1,053	+13.410%
2026-08-04	69.5100	71.9500	68.2700	68.2700	+6.739%	38	1,055	+7.646%
2026-08-03	61.1200	66.1000	59.3000	63.9600	+41.067%	73	1,071	+14.900%
2026-07-31	43.2500	45.5100	38.4500	45.3400	+14.495%	29	1,074	+62.086%
2026-07-30	30.7000	42.0500	28.6000	39.6000	+142.202%	165	1,069	+85.581%
2026-07-29	16.4000	16.8000	16.3500	16.3500	-8.146%	8	1,031	+349.480%
2026-07-28	17.8500	18.1500	17.2500	17.8000	+6.907%	42	1,028	+312.865%
2026-07-27	15.5500	16.9000	15.5500	16.6500	+19.355%	19	1,019	+341.381%
2026-07-24	14.3500	14.7500	13.9500	13.9500	-2.787%	67	1,030	+426.810%
2026-07-23	16.5100	16.5100	13.6500	14.3500	-15.339%	13	973	+412.125%
2026-07-22	18.5500	18.7000	16.9500	16.9500	-16.296%	73	974	+333.569%
2026-07-21	19.7500	21.5000	19.6700	20.2500	-5.594%	37	992	+262.914%
2026-07-20	21.1900	21.8100	21.1900	21.4500	+4.634%	5	998	+242.611%
2026-07-17	18.8000	20.5500	18.2000	20.5000	-6.903%	21	997	+258.488%
2026-07-16	21.1000	24.0000	21.0500	22.0200	+6.841%	9	1,002	+233.742%
2026-07-15	17.8000	21.5000	17.8000	20.6100	+21.235%	153	1,001	+256.574%
2026-07-14	16.4700	17.0000	16.4700	17.0000	-8.945%	8	944	+332.294%
2026-07-13	16.9000	18.6700	16.9000	18.6700	+9.181%	16	938	+293.626%
2026-07-10	17.6500	17.7000	16.8000	17.1000	+9.615%	14	931	+329.766%
2026-07-09	13.7500	15.6000	13.7500	15.6000	-1.887%	7	933	+371.090%
2026-07-08	16.7000	16.7000	15.9000	15.9000	-15.605%	4	926	+362.201%
2026-07-07	20.5000	20.5000	18.8400	18.8400	+6.261%	121	926	+290.074%
2026-07-06	17.4400	17.7300	17.0500	17.7300	-11.128%	5	820	+314.495%
2026-07-02	18.2500	20.0000	18.0500	19.9500	+4.945%	27	810	+268.371%
2026-07-01	16.2500	19.1000	16.2500	19.0100	+36.960%	3	810	+286.586%
2026-06-30	14.4500	14.6500	13.8800	13.8800	+0.580%	11	810	+429.467%
2026-06-29	16.6300	16.6300	13.8000	13.8000	-3.090%	17	800	+432.536%
2026-06-26	11.4000	14.2400	11.4000	14.2400	+36.398%	80	801	+416.081%
2026-06-25	12.0000	12.0000	9.9000	10.4400	-15.806%	22	792	+603.927%
2026-06-24	15.0000	15.0000	12.4000	12.4000	-17.333%	14	789	+492.661%
2026-06-23	14.4500	15.0000	13.6000	15.0000	+19.048%	79	783	+389.933%
2026-06-22	14.5000	14.5000	12.6000	12.6000	-20.755%	65	769	+483.254%
2026-06-18	15.1000	15.9000	14.4000	15.9000	+0.315%	64	739	+362.201%
2026-06-17	18.6500	18.6500	15.8500	15.8500	-21.921%	8	739	+363.659%
2026-06-16	20.8000	20.8000	19.4500	20.3000	-8.435%	124	739	+262.020%
2026-06-15	21.5000	23.0000	21.5000	22.1700	+10.850%	27	674	+231.484%
2026-06-12	18.4300	20.3500	18.4300	20.0000	-3.288%	22	674	+267.450%
2026-06-11	19.0000	20.6800	19.0000	20.6800	-11.130%	16	671	+255.368%
2026-06-10	25.0500	25.0500	23.2500	23.2700	-5.214%	20	667	+215.814%
2026-06-09	26.7700	26.7700	23.9800	24.5500	-8.736%	40	657	+199.348%
2026-06-08	27.8200	27.8200	26.9000	26.9000	-7.401%	10	685	+173.197%
2026-06-05	32.7500	32.7500	28.9000	29.0500	-17.822%	60	688	+152.978%
2026-06-04	37.4200	37.4200	34.4300	35.3500	-2.617%	37	666	+107.893%
2026-06-03	41.6000	41.6000	33.7900	36.3000	-16.224%	74	681	+102.452%
2026-06-02	49.2000	49.2000	43.1700	43.3300	-21.175%	98	653	+69.605%
2026-06-01	55.9600	57.4900	53.3500	54.9700	+29.799%	31	659	+33.691%
2026-05-29	41.1600	44.3500	40.9900	42.3500	+26.230%	90	663	+73.530%
2026-05-28	33.4000	33.7500	33.4000	33.5500	+25.047%	15	629	+119.046%
2026-05-27	26.1500	27.1000	26.1500	26.8300	-9.511%	16	636	+173.910%
2026-05-22	32.0000	32.0000	29.5700	29.6500	-1.495%	7	625	+147.858%
2026-05-21	31.7800	31.7800	30.1000	30.1000	+0.166%	3	619	+144.153%
2026-05-20	29.1000	30.5500	29.1000	30.0500	0.000%	9	619	+144.559%
2026-05-19	33.5800	33.6700	29.5700	30.0500	-4.147%	7	616	+144.559%
2026-05-18	30.1000	31.3500	30.1000	31.3500	-5.714%	9	616	+134.418%
2026-05-15	29.5300	34.2500	28.3500	33.2500	+27.885%	11	616	+121.023%
2026-05-14	25.9000	26.2000	25.9000	26.0000	+8.559%	5	611	+182.654%
2026-05-13	22.9600	24.1000	22.9600	23.9500	-4.200%	4	605	+206.848%
2026-05-12	25.0000	25.0000	25.0000	25.0000	-1.575%	2	605	+193.960%
2026-05-11	25.7500	25.7500	25.4000	25.4000	-8.633%	6	605	+189.331%
2026-05-08	28.5000	28.5000	27.6300	27.8000	-10.812%	6	598	+164.353%
2026-05-07	33.2300	33.2300	29.9500	31.1700	+18.743%	20	598	+135.772%
2026-05-06	27.0500	27.0500	26.2500	26.2500	+4.374%	4	596	+179.962%
2026-05-05	25.1500	25.1500	25.1500	25.1500	-9.042%	1	594	+192.207%
2026-05-04	27.3500	28.0400	27.3500	27.6500	+1.282%	62	594	+165.787%
2026-05-01	27.4500	28.8100	27.0600	27.3000	+5.978%	108	587	+169.194%
2026-04-30	24.9200	25.9200	22.0500	25.7600	-27.579%	171	587	+185.287%
2026-04-29	37.0000	37.0000	34.8500	35.5700	-5.424%	86	498	+106.607%
2026-04-28	36.6500	37.6100	36.6100	37.6100	+10.879%	34	518	+95.400%
2026-04-27	33.9200	33.9200	33.9200	33.9200	-5.778%	1	518	+116.657%
2026-04-24	34.7000	36.0000	33.8000	36.0000	+16.618%	6	518	+104.139%
2026-04-23	32.8500	34.1900	30.8700	30.8700	-20.846%	8	518	+138.063%
2026-04-22	35.5300	39.7500	35.5300	39.0000	+6.557%	73	517	+88.436%
2026-04-21	34.4000	36.7000	34.4000	36.6000	+12.893%	15	502	+100.792%
2026-04-20	31.9200	32.4200	31.9000	32.4200	-7.106%	11	502	+126.681%
2026-04-17	35.3900	39.8500	33.8500	34.9000	+3.224%	36	499	+110.573%
2026-04-16	33.2900	34.5500	31.1800	33.8100	+9.417%	131	490	+117.362%
2026-04-15	28.4600	31.0000	28.4600	30.9000	+33.535%	101	382	+137.832%
2026-04-14	21.6500	23.2100	21.6500	23.1400	+61.142%	62	355	+217.589%
2026-04-10	14.3600	14.3600	14.3600	14.3600	+3.161%	6	295	+411.769%
2026-04-09	13.7000	13.9200	13.7000	13.9200	-11.338%	7	298	+427.945%
2026-04-08	15.7300	15.7300	15.4500	15.7000	+14.016%	8	296	+368.089%
2026-04-07	13.7000	13.7700	13.2000	13.7700	-5.034%	12	291	+433.696%
2026-04-06	14.6000	14.6000	14.5000	14.5000	-2.027%	2	286	+406.828%
2026-04-02	14.8000	14.8000	14.8000	14.8000	-1.596%	1	284	+396.554%
2026-04-01	15.0400	15.0400	15.0400	15.0400	+22.276%	1	284	+388.630%
2026-03-30	12.3000	12.4500	12.3000	12.3000	-2.381%	5	284	+497.480%
2026-03-27	12.2000	12.6000	12.2000	12.6000	-11.888%	9	285	+483.254%
2026-03-26	15.2500	15.2500	14.3000	14.3000	-10.903%	13	285	+413.916%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-0.558%	1	273	+357.882%
2026-03-24	18.2000	18.2000	15.9600	16.1400	-14.149%	4	273	+355.328%
2026-03-23	19.9000	19.9000	18.5500	18.8000	-6.885%	38	273	+290.904%
2026-03-20	20.5000	20.5000	20.1900	20.1900	-4.313%	9	253	+263.992%
2026-03-19	22.6800	22.6800	21.1000	21.1000	-6.306%	22	246	+248.294%
2026-03-18	24.8000	24.8000	22.5200	22.5200	-14.600%	3	245	+226.332%
2026-03-16	25.1500	26.3700	25.1500	26.3700	+0.457%	2	243	+178.688%
2026-03-13	26.1600	26.2500	26.1600	26.2500	-12.964%	6	243	+179.962%
2026-03-12	30.1600	30.1600	30.1600	30.1600	+4.541%	1	239	+143.667%
2026-03-11	30.4500	30.5500	28.7500	28.8500	-7.680%	26	238	+154.731%
2026-03-10	31.2600	31.2600	31.2500	31.2500	-1.884%	5	224	+135.168%
2026-03-09	31.5500	33.0000	31.5500	31.8500	-7.143%	12	219	+130.738%
2026-03-06	34.8500	34.8500	34.3000	34.3000	-1.437%	19	223	+114.257%
2026-03-05	34.8000	34.8000	34.8000	34.8000	+7.407%	1	222	+111.178%
2026-03-03	28.2000	32.4000	27.7500	32.4000	+10.694%	19	221	+126.821%
2026-03-02	29.2700	29.2700	29.2700	29.2700	+5.706%	1	221	+151.076%
2026-02-27	27.6900	27.6900	27.6900	27.6900	-12.235%	1	220	+165.403%
2026-02-26	31.5500	31.5500	31.5500	31.5500	+11.092%	1	220	+132.932%
2026-02-25	26.5400	28.4000	26.5400	28.4000	+21.888%	5	217	+158.768%
2026-02-24	23.0200	23.3000	23.0200	23.3000	+2.643%	11	217	+215.408%
2026-02-23	25.1400	25.1400	22.7000	22.7000	-17.002%	19	217	+223.744%
2026-02-20	27.3500	27.3500	27.3000	27.3500	-1.795%	36	214	+168.702%
2026-02-19	27.8000	27.8500	27.8000	27.8500	-2.281%	10	216	+163.878%
2026-02-18	27.7600	28.5000	27.7600	28.5000	+4.396%	31	211	+157.860%
2026-02-17	27.5000	27.5000	27.3000	27.3000	-11.220%	7	188	+169.194%
2026-02-12	29.2500	30.7500	29.2500	30.7500	-8.236%	18	185	+138.992%
2026-02-09	32.7500	33.9800	32.7500	33.5100	+16.963%	167	184	+119.308%
2026-02-06	27.0300	28.6500	26.5500	28.6500	+2.504%	19	114	+156.510%
2026-02-05	29.9500	29.9500	27.9500	27.9500	-18.275%	12	112	+162.934%
2026-02-04	34.0000	34.2000	33.9700	34.2000	+6.708%	6	102	+114.883%
2026-02-03	34.3500	34.3500	32.0500	32.0500	-16.883%	10	97	+129.298%
2026-02-02	38.9700	38.9700	38.2600	38.5600	-7.084%	8	88	+90.586%
2026-01-30	46.5000	46.5000	41.4000	41.5000	+1.442%	92	87	+77.084%
2026-01-29	46.8900	46.8900	40.7900	40.9100	-44.850%	16	7	+79.638%
2026-01-28	74.5000	74.5000	74.1800	74.1800	+42.654%	2	2	-0.930%
2026-01-21	52.0000	52.0000	52.0000	52.0000	0.000%	1	1	+41.327%