Dark

MSFT20261120C450
MSFT Nov 20 2026 450.00 Call (MSFT261120C00450000)
option OPRA

EOD

Sep 29, 2026

65.49-3.050%(-2.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	61.8700	70.4200	61.8700	65.4900	-3.050%	10	4,508	0.000%
2026-09-28	64.0500	68.9000	64.0500	67.5500	-8.158%	53	4,511	-3.050%
2026-09-25	70.8000	75.6300	69.5000	73.5500	+30.988%	196	4,499	-10.959%
2026-09-24	54.8900	56.3000	52.7500	56.1500	-7.542%	30	4,620	+16.634%
2026-09-23	62.2500	64.5000	60.2000	60.7300	+3.107%	8	4,626	+7.838%
2026-09-22	66.0000	66.0000	55.0000	58.9000	-3.601%	102	4,626	+11.188%
2026-09-21	54.6500	61.1000	53.6500	61.1000	+11.192%	199	4,636	+7.185%
2026-09-18	58.2000	58.2000	54.8000	54.9500	-6.611%	33	4,705	+19.181%
2026-09-17	62.0500	62.0500	56.6500	58.8400	+13.154%	17	4,699	+11.302%
2026-09-16	56.1500	56.1500	52.0000	52.0000	-11.864%	15	4,696	+25.942%
2026-09-15	60.8700	62.3300	59.0000	59.0000	-12.398%	28	4,693	+11.000%
2026-09-14	61.3200	68.5500	60.5300	67.3500	+14.405%	17	4,688	-2.762%
2026-09-11	57.9800	58.8700	57.5000	58.8700	+5.938%	5	4,690	+11.245%
2026-09-10	55.6800	56.4600	55.5700	55.5700	+0.853%	4	4,693	+17.851%
2026-09-09	53.7000	57.2000	53.7000	55.1000	-1.607%	167	4,693	+18.857%
2026-09-08	56.4800	57.5000	55.4000	56.0000	-9.968%	44	4,762	+16.946%
2026-09-04	67.0000	67.3500	62.0000	62.2000	-12.885%	29	4,773	+5.289%
2026-09-03	72.4000	74.6800	71.4000	71.4000	+19.498%	147	4,773	-8.277%
2026-09-02	60.5600	61.2200	57.7100	59.7500	-6.186%	28	4,844	+9.607%
2026-09-01	63.0500	66.6700	62.5800	63.6900	-11.047%	36	4,863	+2.826%
2026-08-31	72.0500	72.9900	71.6000	71.6000	-5.103%	11	4,890	-8.534%
2026-08-28	72.6000	78.5000	72.0000	75.4500	+10.178%	24	4,893	-13.201%
2026-08-27	63.1000	69.0000	63.1000	68.4800	+11.969%	46	4,896	-4.366%
2026-08-26	54.7200	61.1600	54.7200	61.1600	+5.448%	18	4,907	+7.080%
2026-08-25	54.5600	58.0000	54.5600	58.0000	+3.664%	32	4,917	+12.914%
2026-08-24	54.4100	57.0000	53.8200	55.9500	+5.866%	18	4,924	+17.051%
2026-08-21	51.2500	53.5000	50.9500	52.8500	+3.526%	51	4,923	+23.917%
2026-08-20	52.6500	52.6500	51.0500	51.0500	-4.846%	26	4,937	+28.286%
2026-08-19	51.2200	53.7000	51.2200	53.6500	+2.876%	19	4,939	+22.069%
2026-08-18	51.9800	52.4100	49.7100	52.1500	+3.063%	15	4,947	+25.580%
2026-08-17	57.7000	58.2000	48.9500	50.6000	-17.388%	129	4,947	+29.427%
2026-08-14	63.4100	63.4100	61.1500	61.2500	-4.965%	11	4,988	+6.922%
2026-08-13	66.5000	67.0000	61.0000	64.4500	+5.656%	18	4,988	+1.614%
2026-08-12	62.0000	62.0000	59.5100	61.0000	-11.748%	32	4,996	+7.361%
2026-08-11	70.7800	70.7800	67.4400	69.1200	-3.866%	19	5,015	-5.252%
2026-08-10	74.2000	76.0000	71.4900	71.9000	+4.203%	88	5,020	-8.915%
2026-08-07	71.6800	71.7000	67.0000	69.0000	-1.429%	31	5,029	-5.087%
2026-08-06	61.1400	70.0000	61.1400	70.0000	+13.821%	149	5,032	-6.443%
2026-08-05	68.0000	68.0000	58.3500	61.5000	-3.831%	33	4,932	+6.488%
2026-08-04	59.2000	68.3400	58.3200	63.9500	+6.495%	75	4,944	+2.408%
2026-08-03	51.2100	62.8000	51.2100	60.0500	+35.553%	2,587	4,721	+9.059%
2026-07-31	35.6000	45.0000	35.6000	44.3000	+21.370%	273	5,094	+47.833%
2026-07-30	31.8000	41.0000	27.2400	36.5000	+160.714%	829	5,002	+79.425%
2026-07-29	14.2500	17.3500	13.7500	14.0000	-8.795%	295	5,228	+367.786%
2026-07-28	16.0000	17.5000	14.8300	15.3500	+8.099%	133	5,352	+326.645%
2026-07-27	15.1000	15.6000	14.1800	14.2000	+13.600%	248	5,350	+361.197%
2026-07-24	14.5500	15.9500	12.5000	12.5000	-4.798%	261	5,298	+423.920%
2026-07-23	15.5000	15.8400	12.3000	13.1300	-21.283%	104	5,212	+398.781%
2026-07-22	17.8900	18.1000	15.6000	16.6800	-13.575%	161	5,222	+292.626%
2026-07-21	19.2500	19.7500	18.5900	19.3000	-5.623%	48	5,164	+239.326%
2026-07-20	16.8000	20.9000	16.8000	20.4500	+10.302%	79	5,149	+220.244%
2026-07-17	18.4500	19.6000	17.2500	18.5400	-7.300%	114	5,115	+253.236%
2026-07-16	19.3500	22.4000	18.7400	20.0000	+4.712%	182	5,128	+227.450%
2026-07-15	17.0000	20.4300	17.0000	19.1000	+20.277%	375	5,114	+242.880%
2026-07-14	14.5000	16.4000	14.4000	15.8800	-9.773%	82	5,083	+312.406%
2026-07-13	17.0000	18.2500	15.4000	17.6000	+6.991%	93	5,097	+272.102%
2026-07-10	16.7500	16.7500	15.1000	16.4500	+7.166%	63	5,093	+298.116%
2026-07-09	12.7300	15.3500	12.5500	15.3500	+0.722%	48	5,106	+326.645%
2026-07-08	16.0000	16.0000	14.3000	15.2400	-11.395%	47	5,095	+329.724%
2026-07-07	19.0000	19.3000	17.1000	17.2000	0.000%	80	5,077	+280.756%
2026-07-06	16.3000	17.2000	15.3700	17.2000	-7.824%	112	5,095	+280.756%
2026-07-02	17.4300	18.8000	17.1100	18.6600	+10.088%	55	5,040	+250.965%
2026-07-01	15.7000	18.0500	14.2000	16.9500	+27.925%	154	5,040	+286.372%
2026-06-30	13.8500	13.9500	12.8000	13.2500	+2.159%	589	5,045	+394.264%
2026-06-29	15.3500	15.6000	12.7800	12.9700	-5.604%	168	4,615	+404.934%
2026-06-26	10.2500	13.7600	10.2500	13.7400	+39.776%	117	4,564	+376.638%
2026-06-25	10.4000	10.7500	9.1500	9.8300	-16.483%	173	4,531	+566.226%
2026-06-24	14.3800	14.3800	11.7700	11.7700	-11.967%	54	4,473	+456.415%
2026-06-23	13.1800	14.2000	12.7500	13.3700	+12.542%	594	4,477	+389.828%
2026-06-22	15.0000	15.4500	11.8800	11.8800	-19.730%	257	4,564	+451.263%
2026-06-18	14.7000	15.4500	13.3300	14.8000	0.000%	1,134	4,732	+342.500%
2026-06-17	17.5000	17.5500	13.7500	14.8000	-21.693%	112	4,732	+342.500%
2026-06-16	18.9900	19.5000	18.0500	18.9000	-11.268%	1,087	4,732	+246.508%
2026-06-15	20.3300	21.9100	20.0500	21.3000	+13.721%	117	4,714	+207.465%
2026-06-12	19.9000	19.9000	17.2000	18.7300	-2.448%	98	4,673	+249.653%
2026-06-11	19.8700	20.5000	17.0000	19.2000	-10.154%	288	4,638	+241.094%
2026-06-10	23.7500	23.7500	20.9800	21.3700	-6.477%	126	4,653	+206.458%
2026-06-09	24.5000	25.8400	22.0000	22.8500	-13.019%	88	4,588	+186.608%
2026-06-08	27.0500	27.0500	24.5500	26.2700	-4.473%	39	4,560	+149.296%
2026-06-05	32.8600	33.6500	27.1700	27.5000	-16.464%	414	4,553	+138.145%
2026-06-04	35.5000	35.8900	32.5000	32.9200	-3.176%	129	4,894	+98.937%
2026-06-03	39.0200	39.3300	31.9300	34.0000	-16.870%	107	4,887	+92.618%
2026-06-02	47.2000	47.3100	40.7500	40.9000	-23.192%	74	4,870	+60.122%
2026-06-01	52.3100	55.8000	50.5000	53.2500	+21.023%	329	4,853	+22.986%
2026-05-29	35.6500	44.3500	35.6500	44.0000	+40.665%	256	4,765	+48.841%
2026-05-28	25.6500	33.0700	25.6500	31.2800	+24.622%	614	4,835	+109.367%
2026-05-27	24.6500	25.9200	23.3500	25.1000	-5.283%	97	4,863	+160.916%
2026-05-26	26.1500	28.0500	25.1500	26.5000	-3.671%	419	4,876	+147.132%
2026-05-22	29.8500	29.8500	27.5000	27.5100	-2.378%	48	4,564	+138.059%
2026-05-21	30.5000	30.5000	27.4500	28.1800	-2.828%	48	4,552	+132.399%
2026-05-20	26.0000	29.0000	25.2900	29.0000	+7.407%	463	4,552	+125.828%
2026-05-19	34.5000	34.5000	27.0000	27.0000	-11.184%	169	4,963	+142.556%
2026-05-18	28.5000	31.0500	27.1900	30.4000	-0.816%	149	4,963	+115.428%
2026-05-15	26.9000	32.8000	26.6400	30.6500	+26.653%	121	4,963	+113.670%
2026-05-14	21.7500	24.6000	21.7500	24.2000	+9.009%	524	4,924	+170.620%
2026-05-13	21.0000	22.4000	20.5000	22.2000	-2.845%	346	4,474	+195.000%
2026-05-12	25.4500	25.4500	22.5200	22.8500	-3.789%	290	4,474	+186.608%
2026-05-11	23.8500	24.1200	23.1000	23.7500	-8.654%	52	4,474	+175.747%
2026-05-08	27.0000	27.0000	25.6500	26.0000	-7.473%	34	4,329	+151.885%
2026-05-07	26.6000	30.6900	26.6000	28.1000	+16.116%	76	4,322	+133.060%
2026-05-06	22.0000	26.2000	22.0000	24.2000	+4.176%	26	4,320	+170.620%
2026-05-05	25.2500	25.2500	23.2300	23.2300	-5.454%	22	4,331	+181.920%
2026-05-04	26.4000	27.8500	24.5200	24.5700	-7.527%	44	4,310	+166.545%
2026-05-01	26.4200	27.1200	24.8000	26.5700	+11.451%	84	4,287	+146.481%
2026-04-30	25.7200	26.3500	20.4800	23.8400	-27.758%	275	4,287	+174.706%
2026-04-29	35.0000	35.0000	32.6900	33.0000	-9.836%	72	4,145	+98.455%
2026-04-28	34.0000	36.6000	34.0000	36.6000	+4.571%	105	4,100	+78.934%
2026-04-27	33.5000	35.2000	32.7000	35.0000	+4.074%	23	4,067	+87.114%
2026-04-24	30.6500	33.8000	30.6500	33.6300	+14.194%	33	4,056	+94.737%
2026-04-23	32.0000	32.9500	28.4400	29.4500	-21.341%	116	4,065	+122.377%
2026-04-22	33.6700	37.7500	33.6700	37.4400	+9.155%	192	4,046	+74.920%
2026-04-21	33.2000	34.7500	33.1400	34.3000	+14.524%	103	3,998	+90.933%
2026-04-20	30.6100	30.6100	29.6800	29.9500	-9.105%	36	3,998	+118.664%
2026-04-17	34.7500	37.6000	31.8500	32.9500	+1.229%	458	3,990	+98.756%
2026-04-16	31.6300	32.9000	28.6900	32.5500	+14.090%	63	3,749	+101.198%
2026-04-15	23.5300	30.0000	23.0500	28.5300	+35.534%	308	3,728	+129.548%
2026-04-14	18.7500	21.9500	18.7500	21.0500	+17.270%	89	3,630	+211.116%
2026-04-13	13.7500	17.9500	13.7500	17.9500	+33.457%	74	3,640	+264.847%
2026-04-10	13.3000	13.8500	13.3000	13.4500	+1.128%	11	3,636	+386.914%
2026-04-09	12.0300	13.4000	11.9100	13.3000	-0.375%	15	3,630	+392.406%
2026-04-08	16.2200	16.2200	13.0400	13.3500	+5.118%	35	3,630	+390.562%
2026-04-07	13.0500	13.0500	12.1000	12.7000	-5.436%	77	3,618	+415.669%
2026-04-06	13.9500	13.9500	13.0500	13.4300	-4.345%	26	3,633	+387.640%
2026-04-02	13.8500	14.0400	12.5000	14.0400	+6.122%	9	3,616	+366.453%
2026-04-01	13.3000	14.0000	13.2300	13.2300	-3.077%	26	3,616	+395.011%
2026-03-31	12.3500	14.0500	12.3500	13.6500	+18.182%	40	3,610	+379.780%
2026-03-30	11.4500	12.7500	11.1500	11.5500	+3.587%	37	3,608	+467.013%
2026-03-27	11.9000	11.9000	11.0900	11.1500	-13.766%	120	3,593	+487.354%
2026-03-26	14.0100	14.4500	12.8200	12.9300	-8.298%	165	3,528	+406.497%
2026-03-25	14.7200	14.7200	14.0000	14.1000	-5.749%	58	3,495	+364.468%
2026-03-24	16.5500	16.5700	14.8500	14.9600	-13.775%	45	3,457	+337.767%
2026-03-23	18.6600	18.6600	17.3100	17.3500	-4.670%	85	3,441	+277.464%
2026-03-20	18.5500	19.0100	18.1700	18.2000	-8.680%	63	3,414	+259.835%
2026-03-19	20.2500	20.2500	19.7100	19.9300	-6.432%	13	3,413	+228.600%
2026-03-18	23.3300	23.3300	21.3000	21.3000	-10.804%	38	3,412	+207.465%
2026-03-17	25.3500	25.3500	23.6500	23.8800	-3.124%	265	3,427	+174.246%
2026-03-16	24.2500	24.9300	23.5000	24.6500	-0.605%	672	3,383	+165.680%
2026-03-13	26.2500	26.4700	24.7000	24.8000	-11.334%	59	3,122	+164.073%
2026-03-12	27.6700	27.9700	27.6700	27.9700	+1.709%	4	3,101	+134.144%
2026-03-11	30.5500	30.5500	27.0000	27.5000	-7.095%	172	3,102	+138.145%
2026-03-10	29.6000	29.6000	29.6000	29.6000	-0.937%	1	3,071	+121.250%
2026-03-09	30.0000	31.4000	29.8800	29.8800	-7.920%	6	3,070	+119.177%
2026-03-06	33.4400	33.4400	32.4000	32.4500	-0.154%	35	3,081	+101.818%
2026-03-05	33.0800	33.0800	32.5000	32.5000	+6.209%	5	3,079	+101.508%
2026-03-04	29.4500	32.6600	29.4500	30.6000	+1.661%	14	3,082	+114.020%
2026-03-03	26.0500	31.0000	26.0000	30.1000	+8.940%	297	3,066	+117.575%
2026-03-02	25.8000	28.3300	25.7500	27.6300	+8.014%	52	2,917	+137.025%
2026-02-27	25.0000	26.2000	25.0000	25.5800	-10.371%	63	2,909	+156.020%
2026-02-26	28.6500	31.0000	27.5800	28.5400	+4.047%	85	2,909	+129.467%
2026-02-25	24.5000	27.4300	24.0800	27.4300	+20.837%	76	2,914	+138.753%
2026-02-24	21.5500	22.7000	21.5500	22.7000	+6.224%	33	2,914	+188.502%
2026-02-23	24.0000	24.0000	21.3700	21.3700	-18.899%	31	2,904	+206.458%
2026-02-20	25.7300	26.5500	25.5500	26.3500	-0.529%	8	2,894	+148.539%
2026-02-19	28.2000	28.2000	26.4900	26.4900	+0.531%	3	2,889	+147.225%
2026-02-18	25.9000	26.8000	25.9000	26.3500	+4.191%	5	2,890	+148.539%
2026-02-17	26.5200	26.5200	25.2900	25.2900	-10.000%	42	2,887	+158.956%
2026-02-13	29.2500	29.2500	26.9500	28.1000	-3.103%	2,246	633	+133.060%
2026-02-12	27.5700	29.6500	26.7000	29.0000	-0.103%	22	633	+125.828%
2026-02-11	28.5500	29.1000	28.5500	29.0300	-11.359%	6	629	+125.594%
2026-02-10	37.7900	37.7900	32.7500	32.7500	+1.080%	59	625	+99.969%
2026-02-09	29.2500	33.0000	29.2500	32.4000	+22.264%	23	633	+102.130%
2026-02-06	27.0500	27.0500	25.6000	26.5000	+5.494%	20	642	+147.132%
2026-02-05	30.0000	30.0000	24.8500	25.1200	-22.945%	63	626	+160.709%
2026-02-04	31.2000	32.6000	31.2000	32.6000	+8.486%	6	593	+100.890%
2026-02-03	33.0000	33.1900	30.0500	30.0500	-16.528%	58	592	+117.937%
2026-02-02	39.1700	39.5300	36.0000	36.0000	-11.111%	10	623	+81.917%
2026-01-30	43.0100	43.0100	40.4800	40.5000	-4.368%	10	615	+61.704%
2026-01-29	41.9500	44.0000	37.9000	42.3500	-41.433%	614	605	+54.640%
2026-01-28	69.8000	72.3100	69.8000	72.3100	+15.974%	5	108	-9.432%
2026-01-23	62.3500	62.3500	62.3500	62.3500	+19.904%	1	108	+5.036%
2026-01-22	49.9000	53.2000	49.6000	52.0000	+7.996%	140	109	+25.942%
2026-01-21	53.1300	53.1300	48.0500	48.1500	-10.469%	14	15	+36.012%
2026-01-20	53.7800	53.7800	53.7800	53.7800	-5.814%	1	3	+21.774%
2026-01-14	57.1000	57.1000	57.1000	57.1000	-18.973%	2	2	+14.694%
2026-01-12	70.4700	70.4700	70.4700	70.4700	0.000%	1	1	-7.067%