Dark

MSFT20261120C455
MSFT Nov 20 2026 455.00 Call (MSFT261120C00455000)
option OPRA

EOD

Sep 28, 2026

65.31-5.826%(-4.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.6800	65.3100	57.7300	65.3100	-5.826%	5	839	0.000%
2026-09-25	71.0000	71.0000	69.3500	69.3500	+36.060%	5	839	-5.826%
2026-09-24	50.9700	50.9700	50.9700	50.9700	-8.738%	2	838	+28.134%
2026-09-23	54.6200	55.8500	54.4600	55.8500	+2.121%	12	838	+16.938%
2026-09-22	53.8600	54.6900	50.9500	54.6900	-3.783%	9	828	+19.419%
2026-09-21	50.8000	56.8400	50.8000	56.8400	+10.756%	24	827	+14.901%
2026-09-18	51.9700	51.9700	51.3200	51.3200	-7.029%	5	831	+27.260%
2026-09-17	52.8900	55.2000	52.8900	55.2000	+13.347%	2	828	+18.315%
2026-09-16	52.1300	52.1300	48.7000	48.7000	-13.438%	3	827	+34.107%
2026-09-15	57.7500	58.0900	56.2600	56.2600	-9.984%	16	825	+16.086%
2026-09-14	56.4100	64.2700	56.4100	62.5000	+13.533%	7	812	+4.496%
2026-09-11	54.6500	55.0500	54.6500	55.0500	+5.845%	2	809	+18.638%
2026-09-09	52.0100	52.0100	52.0100	52.0100	-2.237%	1	810	+25.572%
2026-09-08	52.7800	53.3100	52.6600	53.2000	-9.231%	14	809	+22.763%
2026-09-04	58.6100	58.6100	58.6100	58.6100	-10.995%	2	818	+11.431%
2026-09-03	65.8500	65.8500	65.8500	65.8500	+18.117%	4	818	-0.820%
2026-09-02	54.5000	55.7500	54.5000	55.7500	-6.773%	2	822	+17.148%
2026-09-01	62.2600	62.2600	59.8000	59.8000	-7.915%	2	823	+9.214%
2026-08-31	65.6500	68.7000	64.9400	64.9400	-11.138%	47	822	+0.570%
2026-08-28	69.3500	74.2000	67.4700	73.0800	+15.871%	30	783	-10.632%
2026-08-27	63.6800	63.6900	63.0700	63.0700	+14.051%	15	784	+3.552%
2026-08-26	55.9700	55.9700	55.3000	55.3000	+1.487%	7	797	+18.101%
2026-08-25	52.1900	54.4900	52.1900	54.4900	+12.933%	2	793	+19.857%
2026-08-21	49.8000	49.8000	48.2500	48.2500	+0.521%	10	793	+35.358%
2026-08-20	46.8500	48.6300	46.8500	48.0000	-1.194%	5	785	+36.063%
2026-08-19	46.4500	48.9700	46.4500	48.5800	-2.254%	13	789	+34.438%
2026-08-18	47.0000	49.7000	46.9000	49.7000	+8.043%	25	782	+31.408%
2026-08-17	54.4500	54.8000	46.0000	46.0000	-20.083%	37	793	+41.978%
2026-08-14	57.7800	57.7800	57.5500	57.5600	-4.210%	22	808	+13.464%
2026-08-13	60.0900	60.0900	60.0900	60.0900	+3.872%	1	814	+8.687%
2026-08-12	59.5300	59.5300	56.8000	57.8500	-9.680%	59	815	+12.895%
2026-08-11	67.2800	67.2800	64.0500	64.0500	-5.642%	16	865	+1.967%
2026-08-10	69.5500	72.2000	67.8800	67.8800	+2.075%	244	850	-3.786%
2026-08-07	68.5500	68.5500	66.0300	66.5000	+3.421%	26	966	-1.789%
2026-08-06	61.6800	64.3000	61.2500	64.3000	+13.967%	33	955	+1.571%
2026-08-05	56.9700	57.7100	56.4200	56.4200	-6.928%	10	955	+15.757%
2026-08-04	52.4500	64.7500	52.4500	60.6200	+3.784%	20	961	+7.737%
2026-08-03	54.8000	58.8700	52.3900	58.4100	+48.061%	110	964	+11.813%
2026-07-31	35.1500	40.8300	32.8200	39.4500	+16.440%	157	942	+65.551%
2026-07-30	30.6700	37.3600	29.4900	33.8800	+128.302%	192	900	+92.769%
2026-07-29	13.4500	14.8400	13.4000	14.8400	-1.722%	35	883	+340.094%
2026-07-28	14.2000	16.1500	14.2000	15.1000	+13.193%	89	882	+332.517%
2026-07-27	13.9500	14.4500	13.3400	13.3400	+8.455%	23	861	+389.580%
2026-07-24	12.4500	12.4500	12.3000	12.3000	0.000%	29	858	+430.976%
2026-07-23	14.3000	14.3000	11.6800	12.3000	-17.726%	14	849	+430.976%
2026-07-22	15.7900	15.7900	14.9200	14.9500	-16.480%	5	849	+336.856%
2026-07-21	18.3000	18.4200	17.3500	17.9000	-3.191%	8	847	+264.860%
2026-07-20	16.0500	19.4500	16.0500	18.4900	+5.657%	112	845	+253.218%
2026-07-17	17.6500	17.6500	16.3000	17.5000	-9.091%	28	763	+273.200%
2026-07-16	18.8500	20.8000	18.7000	19.2500	+4.449%	26	763	+239.273%
2026-07-15	17.4500	18.8500	17.4000	18.4300	+21.892%	52	769	+254.368%
2026-07-14	15.1200	15.1200	15.1200	15.1200	-8.364%	3	753	+331.944%
2026-07-13	14.7000	16.8700	14.7000	16.5000	+11.111%	11	752	+295.818%
2026-07-10	15.3500	15.4000	14.1500	14.8500	+3.846%	14	751	+339.798%
2026-07-09	12.9400	14.3000	12.9400	14.3000	-0.348%	7	750	+356.713%
2026-07-08	14.4200	14.4200	13.8500	14.3500	-15.836%	18	751	+355.122%
2026-07-07	18.0000	18.0000	17.0500	17.0500	+10.356%	7	739	+283.050%
2026-07-06	15.0500	15.4500	15.0000	15.4500	-9.118%	13	735	+322.718%
2026-07-02	16.9000	17.0000	16.3000	17.0000	+3.722%	4	739	+284.176%
2026-07-01	13.5000	16.3900	13.5000	16.3900	+32.713%	24	739	+298.475%
2026-06-30	12.7000	12.8500	12.3500	12.3500	+2.490%	29	735	+428.826%
2026-06-29	14.3000	14.4000	12.0500	12.0500	-3.368%	7	730	+441.992%
2026-06-26	11.2500	12.4700	11.2500	12.4700	+34.811%	28	730	+423.737%
2026-06-25	9.6100	9.6100	8.9500	9.2500	-16.667%	17	736	+606.054%
2026-06-24	11.9000	12.5000	11.0100	11.1000	-9.756%	61	726	+488.378%
2026-06-23	12.5000	13.1000	11.8600	12.3000	+5.579%	69	712	+430.976%
2026-06-22	13.5000	13.5000	11.5000	11.6500	-17.376%	25	674	+460.601%
2026-06-18	12.3800	14.1600	12.3800	14.1000	+2.174%	19	652	+363.191%
2026-06-17	15.1900	15.3500	13.8000	13.8000	-22.254%	20	652	+373.261%
2026-06-16	18.3000	18.3000	17.0000	17.7500	-9.669%	44	652	+267.944%
2026-06-15	19.9200	20.6200	19.5700	19.6500	+14.244%	18	618	+232.366%
2026-06-12	16.7000	17.6000	16.2100	17.2000	-4.972%	29	619	+279.709%
2026-06-11	18.0200	18.1000	16.2000	18.1000	-9.137%	91	610	+260.829%
2026-06-10	21.0000	21.4500	19.9200	19.9200	-7.564%	8	610	+227.861%
2026-06-09	23.4000	23.9700	20.8500	21.5500	-6.304%	63	607	+203.063%
2026-06-08	24.1500	24.4900	23.0000	23.0000	-12.713%	33	585	+183.957%
2026-06-05	27.7900	27.7900	25.5500	26.3500	-15.000%	17	561	+147.856%
2026-06-04	33.3800	33.3800	31.0000	31.0000	-4.173%	11	556	+110.677%
2026-06-03	35.1500	35.4500	30.1100	32.3500	-17.768%	26	565	+101.886%
2026-06-02	41.6800	44.9300	39.2800	39.3400	-22.406%	62	573	+66.014%
2026-06-01	50.9000	52.4500	47.8100	50.7000	+22.169%	45	574	+28.817%
2026-05-29	36.0000	41.5000	36.0000	41.5000	+44.097%	60	580	+57.373%
2026-05-28	29.8000	29.8500	28.2500	28.8000	+21.776%	33	570	+126.771%
2026-05-27	23.3500	23.6500	23.3500	23.6500	-8.333%	6	549	+176.152%
2026-05-22	25.8500	25.8500	25.8000	25.8000	+0.078%	6	547	+153.140%
2026-05-21	26.1000	26.1000	25.7500	25.7800	-4.871%	102	543	+153.336%
2026-05-20	23.8100	27.1000	23.6700	27.1000	+6.946%	5	543	+140.996%
2026-05-19	28.3800	28.3800	25.3400	25.3400	-4.377%	4	539	+157.735%
2026-05-18	28.1400	28.1400	26.5000	26.5000	-9.091%	2	539	+146.453%
2026-05-15	24.6000	30.6500	24.6000	29.1500	+47.595%	64	539	+124.048%
2026-05-14	19.8000	19.8000	19.7500	19.7500	-5.728%	2	558	+230.684%
2026-05-13	19.4000	20.9500	19.4000	20.9500	-1.412%	12	553	+211.742%
2026-05-12	22.1500	22.1500	21.2500	21.2500	-2.299%	4	553	+207.341%
2026-05-11	22.2500	22.4500	21.5500	21.7500	-10.309%	10	553	+200.276%
2026-05-08	24.7800	24.7800	24.0000	24.2500	-10.681%	135	544	+169.320%
2026-05-07	27.0000	28.5500	26.2500	27.1500	+15.287%	16	509	+140.552%
2026-05-06	23.5500	23.5500	23.5500	23.5500	+8.525%	1	503	+177.325%
2026-05-05	23.8200	23.8200	21.7000	21.7000	-7.816%	2	502	+200.968%
2026-05-04	25.7500	25.7500	23.5400	23.5400	-4.503%	27	500	+177.443%
2026-05-01	24.8200	25.8000	23.3000	24.6500	+9.410%	268	284	+164.949%
2026-04-30	23.4400	24.7100	19.0000	22.5300	-27.719%	117	284	+189.880%
2026-04-29	32.1500	32.9000	31.1300	31.1700	-9.442%	42	260	+109.528%
2026-04-28	33.3500	34.4200	32.9000	34.4200	+6.498%	22	240	+89.744%
2026-04-27	33.1500	33.1500	32.3200	32.3200	+1.795%	3	237	+102.073%
2026-04-24	31.7500	31.7500	31.7500	31.7500	+11.796%	1	239	+105.701%
2026-04-23	30.0000	30.2900	27.7500	28.4000	-16.959%	21	238	+129.965%
2026-04-22	33.9500	35.3500	33.9500	34.2000	+5.882%	7	232	+90.965%
2026-04-21	31.5100	32.3000	31.5100	32.3000	+14.336%	6	227	+102.198%
2026-04-20	28.2000	28.2500	28.2000	28.2500	-8.871%	7	227	+131.186%
2026-04-17	32.5000	35.5900	30.9500	31.0000	+3.887%	128	229	+110.677%
2026-04-16	28.0000	30.8300	27.7700	29.8400	+10.519%	8	177	+118.867%
2026-04-15	25.6300	27.0000	25.4000	27.0000	+35.000%	39	179	+141.889%
2026-04-14	20.0000	20.0000	20.0000	20.0000	+26.984%	2	180	+226.550%
2026-04-13	14.9200	15.7500	14.3600	15.7500	+23.143%	102	179	+314.667%
2026-04-10	12.7900	12.7900	12.7900	12.7900	+8.024%	2	178	+410.633%
2026-04-09	11.1000	11.8400	11.0500	11.8400	-0.084%	9	178	+451.605%
2026-04-07	11.9000	11.9000	11.8500	11.8500	-2.469%	10	184	+451.139%
2026-04-06	12.2000	12.2000	12.0000	12.1500	-2.566%	15	176	+437.531%
2026-04-02	11.7500	12.4700	11.7500	12.4700	-2.502%	3	165	+423.737%
2026-04-01	12.7900	12.7900	12.7900	12.7900	+3.479%	1	165	+410.633%
2026-03-31	12.1000	12.3600	11.4000	12.3600	+16.494%	28	166	+428.398%
2026-03-30	11.3500	11.7000	10.6100	10.6100	+2.117%	23	163	+515.551%
2026-03-27	10.6500	10.8000	10.2200	10.3900	-14.345%	15	152	+528.585%
2026-03-26	12.0500	12.2000	12.0500	12.1300	-5.382%	5	147	+438.417%
2026-03-25	13.4000	13.5600	12.8200	12.8200	-8.166%	23	144	+409.438%
2026-03-24	14.5000	14.5000	13.7400	13.9600	-11.813%	4	131	+367.837%
2026-03-23	15.8300	15.8300	15.8300	15.8300	-6.718%	10	131	+312.571%
2026-03-20	17.5000	17.5500	16.9700	16.9700	-9.008%	9	126	+284.856%
2026-03-19	19.9700	19.9700	18.1600	18.6500	-5.282%	223	128	+250.188%
2026-03-18	20.1600	20.4600	19.6900	19.6900	-14.429%	115	123	+231.691%
2026-03-17	23.0100	23.0100	23.0100	23.0100	-0.390%	1	133	+183.833%
2026-03-16	23.1000	23.1000	23.1000	23.1000	-0.645%	10	132	+182.727%
2026-03-13	23.0000	23.2500	23.0000	23.2500	-8.824%	2	132	+180.903%
2026-03-11	26.9000	26.9000	25.5000	25.5000	-6.284%	15	131	+156.118%
2026-03-10	27.2100	27.2100	27.2100	27.2100	-12.508%	1	116	+140.022%
2026-03-06	32.3500	32.3500	31.1000	31.1000	-0.797%	28	115	+110.000%
2026-03-05	30.4400	31.3500	30.4400	31.3500	+12.366%	4	124	+108.325%
2026-03-04	27.9000	27.9000	27.9000	27.9000	-3.393%	3	124	+134.086%
2026-03-03	24.7100	28.8800	24.7100	28.8800	+10.992%	34	121	+126.143%
2026-03-02	26.0200	26.0200	26.0200	26.0200	+5.988%	1	105	+150.999%
2026-02-27	24.3500	24.5500	24.3500	24.5500	-9.410%	3	105	+166.029%
2026-02-26	26.8500	28.1500	26.8500	27.1000	+6.441%	5	108	+140.996%
2026-02-25	24.4000	25.4600	24.0000	25.4600	+25.419%	8	104	+156.520%
2026-02-24	20.5000	20.5000	20.3000	20.3000	+2.164%	3	104	+221.724%
2026-02-23	21.7200	22.1000	19.8700	19.8700	-19.228%	28	104	+228.686%
2026-02-19	25.6700	25.6700	24.5500	24.6000	-0.606%	12	82	+165.488%
2026-02-18	24.7500	24.7500	24.7500	24.7500	+4.430%	3	85	+163.879%
2026-02-17	24.1500	24.1500	23.7000	23.7000	-13.187%	8	82	+175.570%
2026-02-12	25.6000	27.4000	25.6000	27.3000	-2.500%	42	78	+139.231%
2026-02-11	28.0000	28.0000	28.0000	28.0000	-8.913%	1	51	+133.250%
2026-02-09	30.2500	30.7400	30.2500	30.7400	+19.844%	4	52	+112.459%
2026-02-06	23.8000	25.6500	23.8000	25.6500	+4.822%	6	52	+154.620%
2026-02-05	25.4300	26.1100	24.4700	24.4700	-23.050%	3	46	+166.898%
2026-02-04	31.8000	31.8000	31.8000	31.8000	+5.298%	12	46	+105.377%
2026-02-03	30.1500	30.2000	30.0500	30.2000	-13.193%	3	41	+116.258%
2026-02-02	35.0100	35.0100	34.7900	34.7900	-10.795%	16	38	+87.726%
2026-01-30	39.0000	39.0000	39.0000	39.0000	+5.405%	1	23	+67.462%
2026-01-29	38.3000	38.3000	36.8100	37.0000	-47.592%	3	23	+76.514%
2026-01-28	68.6000	70.6000	68.6000	70.6000	+17.178%	22	22	-7.493%
2026-01-26	60.2500	60.2500	60.2500	60.2500	+7.589%	1	11	+8.398%
2026-01-23	51.5200	56.0000	51.5200	56.0000	+13.131%	5	12	+16.625%
2026-01-22	49.5000	49.5000	49.5000	49.5000	+7.609%	1	11	+31.939%
2026-01-21	48.7100	48.7100	46.0000	46.0000	-10.261%	2	10	+41.978%
2026-01-20	50.6600	51.2600	50.6600	51.2600	-7.556%	2	9	+27.409%
2026-01-16	55.0000	56.5000	55.0000	55.4500	+0.271%	7	3	+17.782%
2026-01-15	56.4900	56.4900	55.3000	55.3000	0.000%	3	3	+18.101%