Dark

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

EOD

Aug 3, 2026

58.41+48.061%(+18.96)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.8000	58.8700	52.3900	58.4100	+48.061%	110	964	0.000%
2026-07-31	35.1500	40.8300	32.8200	39.4500	+16.440%	157	942	+48.061%
2026-07-30	30.6700	37.3600	29.4900	33.8800	+128.302%	192	900	+72.403%
2026-07-29	13.4500	14.8400	13.4000	14.8400	-1.722%	35	883	+293.598%
2026-07-28	14.2000	16.1500	14.2000	15.1000	+13.193%	89	882	+286.821%
2026-07-27	13.9500	14.4500	13.3400	13.3400	+8.455%	23	861	+337.856%
2026-07-24	12.4500	12.4500	12.3000	12.3000	0.000%	29	858	+374.878%
2026-07-23	14.3000	14.3000	11.6800	12.3000	-17.726%	14	849	+374.878%
2026-07-22	15.7900	15.7900	14.9200	14.9500	-16.480%	5	849	+290.702%
2026-07-21	18.3000	18.4200	17.3500	17.9000	-3.191%	8	847	+226.313%
2026-07-20	16.0500	19.4500	16.0500	18.4900	+5.657%	112	845	+215.900%
2026-07-17	17.6500	17.6500	16.3000	17.5000	-9.091%	28	763	+233.771%
2026-07-16	18.8500	20.8000	18.7000	19.2500	+4.449%	26	763	+203.429%
2026-07-15	17.4500	18.8500	17.4000	18.4300	+21.892%	52	769	+216.929%
2026-07-14	15.1200	15.1200	15.1200	15.1200	-8.364%	3	753	+286.310%
2026-07-13	14.7000	16.8700	14.7000	16.5000	+11.111%	11	752	+254.000%
2026-07-10	15.3500	15.4000	14.1500	14.8500	+3.846%	14	751	+293.333%
2026-07-09	12.9400	14.3000	12.9400	14.3000	-0.348%	7	750	+308.462%
2026-07-08	14.4200	14.4200	13.8500	14.3500	-15.836%	18	751	+307.038%
2026-07-07	18.0000	18.0000	17.0500	17.0500	+10.356%	7	739	+242.581%
2026-07-06	15.0500	15.4500	15.0000	15.4500	-9.118%	13	735	+278.058%
2026-07-02	16.9000	17.0000	16.3000	17.0000	+3.722%	4	739	+243.588%
2026-07-01	13.5000	16.3900	13.5000	16.3900	+32.713%	24	739	+256.376%
2026-06-30	12.7000	12.8500	12.3500	12.3500	+2.490%	29	735	+372.955%
2026-06-29	14.3000	14.4000	12.0500	12.0500	-3.368%	7	730	+384.730%
2026-06-26	11.2500	12.4700	11.2500	12.4700	+34.811%	28	730	+368.404%
2026-06-25	9.6100	9.6100	8.9500	9.2500	-16.667%	17	736	+531.459%
2026-06-24	11.9000	12.5000	11.0100	11.1000	-9.756%	61	726	+426.216%
2026-06-23	12.5000	13.1000	11.8600	12.3000	+5.579%	69	712	+374.878%
2026-06-22	13.5000	13.5000	11.5000	11.6500	-17.376%	25	674	+401.373%
2026-06-18	12.3800	14.1600	12.3800	14.1000	+2.174%	19	652	+314.255%
2026-06-17	15.1900	15.3500	13.8000	13.8000	-22.254%	20	652	+323.261%
2026-06-16	18.3000	18.3000	17.0000	17.7500	-9.669%	44	652	+229.070%
2026-06-15	19.9200	20.6200	19.5700	19.6500	+14.244%	18	618	+197.252%
2026-06-12	16.7000	17.6000	16.2100	17.2000	-4.972%	29	619	+239.593%
2026-06-11	18.0200	18.1000	16.2000	18.1000	-9.137%	91	610	+222.707%
2026-06-10	21.0000	21.4500	19.9200	19.9200	-7.564%	8	610	+193.223%
2026-06-09	23.4000	23.9700	20.8500	21.5500	-6.304%	63	607	+171.044%
2026-06-08	24.1500	24.4900	23.0000	23.0000	-12.713%	33	585	+153.957%
2026-06-05	27.7900	27.7900	25.5500	26.3500	-15.000%	17	561	+121.670%
2026-06-04	33.3800	33.3800	31.0000	31.0000	-4.173%	11	556	+88.419%
2026-06-03	35.1500	35.4500	30.1100	32.3500	-17.768%	26	565	+80.556%
2026-06-02	41.6800	44.9300	39.2800	39.3400	-22.406%	62	573	+48.475%
2026-06-01	50.9000	52.4500	47.8100	50.7000	+22.169%	45	574	+15.207%
2026-05-29	36.0000	41.5000	36.0000	41.5000	+44.097%	60	580	+40.747%
2026-05-28	29.8000	29.8500	28.2500	28.8000	+21.776%	33	570	+102.813%
2026-05-27	23.3500	23.6500	23.3500	23.6500	-8.333%	6	549	+146.977%
2026-05-22	25.8500	25.8500	25.8000	25.8000	+0.078%	6	547	+126.395%
2026-05-21	26.1000	26.1000	25.7500	25.7800	-4.871%	102	543	+126.571%
2026-05-20	23.8100	27.1000	23.6700	27.1000	+6.946%	5	543	+115.535%
2026-05-19	28.3800	28.3800	25.3400	25.3400	-4.377%	4	539	+130.505%
2026-05-18	28.1400	28.1400	26.5000	26.5000	-9.091%	2	539	+120.415%
2026-05-15	24.6000	30.6500	24.6000	29.1500	+47.595%	64	539	+100.377%
2026-05-14	19.8000	19.8000	19.7500	19.7500	-5.728%	2	558	+195.747%
2026-05-13	19.4000	20.9500	19.4000	20.9500	-1.412%	12	553	+178.807%
2026-05-12	22.1500	22.1500	21.2500	21.2500	-2.299%	4	553	+174.871%
2026-05-11	22.2500	22.4500	21.5500	21.7500	-10.309%	10	553	+168.552%
2026-05-08	24.7800	24.7800	24.0000	24.2500	-10.681%	135	544	+140.866%
2026-05-07	27.0000	28.5500	26.2500	27.1500	+15.287%	16	509	+115.138%
2026-05-06	23.5500	23.5500	23.5500	23.5500	+8.525%	1	503	+148.025%
2026-05-05	23.8200	23.8200	21.7000	21.7000	-7.816%	2	502	+169.171%
2026-05-04	25.7500	25.7500	23.5400	23.5400	-4.503%	27	500	+148.131%
2026-05-01	24.8200	25.8000	23.3000	24.6500	+9.410%	268	284	+136.957%
2026-04-30	23.4400	24.7100	19.0000	22.5300	-27.719%	117	284	+159.254%
2026-04-29	32.1500	32.9000	31.1300	31.1700	-9.442%	42	260	+87.392%
2026-04-28	33.3500	34.4200	32.9000	34.4200	+6.498%	22	240	+69.698%
2026-04-27	33.1500	33.1500	32.3200	32.3200	+1.795%	3	237	+80.724%
2026-04-24	31.7500	31.7500	31.7500	31.7500	+11.796%	1	239	+83.969%
2026-04-23	30.0000	30.2900	27.7500	28.4000	-16.959%	21	238	+105.669%
2026-04-22	33.9500	35.3500	33.9500	34.2000	+5.882%	7	232	+70.789%
2026-04-21	31.5100	32.3000	31.5100	32.3000	+14.336%	6	227	+80.836%
2026-04-20	28.2000	28.2500	28.2000	28.2500	-8.871%	7	227	+106.761%
2026-04-17	32.5000	35.5900	30.9500	31.0000	+3.887%	128	229	+88.419%
2026-04-16	28.0000	30.8300	27.7700	29.8400	+10.519%	8	177	+95.744%
2026-04-15	25.6300	27.0000	25.4000	27.0000	+35.000%	39	179	+116.333%
2026-04-14	20.0000	20.0000	20.0000	20.0000	+26.984%	2	180	+192.050%
2026-04-13	14.9200	15.7500	14.3600	15.7500	+23.143%	102	179	+270.857%
2026-04-10	12.7900	12.7900	12.7900	12.7900	+8.024%	2	178	+356.685%
2026-04-09	11.1000	11.8400	11.0500	11.8400	-0.084%	9	178	+393.328%
2026-04-07	11.9000	11.9000	11.8500	11.8500	-2.469%	10	184	+392.911%
2026-04-06	12.2000	12.2000	12.0000	12.1500	-2.566%	15	176	+380.741%
2026-04-02	11.7500	12.4700	11.7500	12.4700	-2.502%	3	165	+368.404%
2026-04-01	12.7900	12.7900	12.7900	12.7900	+3.479%	1	165	+356.685%
2026-03-31	12.1000	12.3600	11.4000	12.3600	+16.494%	28	166	+372.573%
2026-03-30	11.3500	11.7000	10.6100	10.6100	+2.117%	23	163	+450.518%
2026-03-27	10.6500	10.8000	10.2200	10.3900	-14.345%	15	152	+462.175%
2026-03-26	12.0500	12.2000	12.0500	12.1300	-5.382%	5	147	+381.533%
2026-03-25	13.4000	13.5600	12.8200	12.8200	-8.166%	23	144	+355.616%
2026-03-24	14.5000	14.5000	13.7400	13.9600	-11.813%	4	131	+318.410%
2026-03-23	15.8300	15.8300	15.8300	15.8300	-6.718%	10	131	+268.983%
2026-03-20	17.5000	17.5500	16.9700	16.9700	-9.008%	9	126	+244.196%
2026-03-19	19.9700	19.9700	18.1600	18.6500	-5.282%	223	128	+213.190%
2026-03-18	20.1600	20.4600	19.6900	19.6900	-14.429%	115	123	+196.648%
2026-03-17	23.0100	23.0100	23.0100	23.0100	-0.390%	1	133	+153.846%
2026-03-16	23.1000	23.1000	23.1000	23.1000	-0.645%	10	132	+152.857%
2026-03-13	23.0000	23.2500	23.0000	23.2500	-8.824%	2	132	+151.226%
2026-03-11	26.9000	26.9000	25.5000	25.5000	-6.284%	15	131	+129.059%
2026-03-10	27.2100	27.2100	27.2100	27.2100	-12.508%	1	116	+114.664%
2026-03-06	32.3500	32.3500	31.1000	31.1000	-0.797%	28	115	+87.814%
2026-03-05	30.4400	31.3500	30.4400	31.3500	+12.366%	4	124	+86.316%
2026-03-04	27.9000	27.9000	27.9000	27.9000	-3.393%	3	124	+109.355%
2026-03-03	24.7100	28.8800	24.7100	28.8800	+10.992%	34	121	+102.251%
2026-03-02	26.0200	26.0200	26.0200	26.0200	+5.988%	1	105	+124.481%
2026-02-27	24.3500	24.5500	24.3500	24.5500	-9.410%	3	105	+137.923%
2026-02-26	26.8500	28.1500	26.8500	27.1000	+6.441%	5	108	+115.535%
2026-02-25	24.4000	25.4600	24.0000	25.4600	+25.419%	8	104	+129.419%
2026-02-24	20.5000	20.5000	20.3000	20.3000	+2.164%	3	104	+187.734%
2026-02-23	21.7200	22.1000	19.8700	19.8700	-19.228%	28	104	+193.961%
2026-02-19	25.6700	25.6700	24.5500	24.6000	-0.606%	12	82	+137.439%
2026-02-18	24.7500	24.7500	24.7500	24.7500	+4.430%	3	85	+136.000%
2026-02-17	24.1500	24.1500	23.7000	23.7000	-13.187%	8	82	+146.456%
2026-02-12	25.6000	27.4000	25.6000	27.3000	-2.500%	42	78	+113.956%
2026-02-11	28.0000	28.0000	28.0000	28.0000	-8.913%	1	51	+108.607%
2026-02-09	30.2500	30.7400	30.2500	30.7400	+19.844%	4	52	+90.013%
2026-02-06	23.8000	25.6500	23.8000	25.6500	+4.822%	6	52	+127.719%
2026-02-05	25.4300	26.1100	24.4700	24.4700	-23.050%	3	46	+138.700%
2026-02-04	31.8000	31.8000	31.8000	31.8000	+5.298%	12	46	+83.679%
2026-02-03	30.1500	30.2000	30.0500	30.2000	-13.193%	3	41	+93.411%
2026-02-02	35.0100	35.0100	34.7900	34.7900	-10.795%	16	38	+67.893%
2026-01-30	39.0000	39.0000	39.0000	39.0000	+5.405%	1	23	+49.769%
2026-01-29	38.3000	38.3000	36.8100	37.0000	-47.592%	3	23	+57.865%
2026-01-28	68.6000	70.6000	68.6000	70.6000	+17.178%	22	22	-17.266%
2026-01-26	60.2500	60.2500	60.2500	60.2500	+7.589%	1	11	-3.054%
2026-01-23	51.5200	56.0000	51.5200	56.0000	+13.131%	5	12	+4.304%
2026-01-22	49.5000	49.5000	49.5000	49.5000	+7.609%	1	11	+18.000%
2026-01-21	48.7100	48.7100	46.0000	46.0000	-10.261%	2	10	+26.978%
2026-01-20	50.6600	51.2600	50.6600	51.2600	-7.556%	2	9	+13.948%
2026-01-16	55.0000	56.5000	55.0000	55.4500	+0.271%	7	3	+5.338%
2026-01-15	56.4900	56.4900	55.3000	55.3000	0.000%	3	3	+5.624%