Dark

MSFT20261120C460
MSFT Nov 20 2026 460.00 Call (MSFT261120C00460000)
option OPRA

EOD

Aug 3, 2026

53.20+37.397%(+14.48)517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	44.9000	56.0000	44.9000	53.2000	+37.397%	517	3,378	0.000%
2026-07-31	35.0000	39.0600	31.1800	38.7200	+22.222%	372	3,424	+37.397%
2026-07-30	24.8500	35.3600	24.0000	31.6800	+169.617%	844	3,222	+67.929%
2026-07-29	11.5000	14.4800	11.5000	11.7500	-9.266%	57	3,206	+352.766%
2026-07-28	12.9500	14.7800	12.6000	12.9500	+5.285%	33	3,194	+310.811%
2026-07-27	12.5000	13.1500	12.3000	12.3000	+10.314%	40	3,197	+332.520%
2026-07-24	11.6900	12.1400	11.1000	11.1500	+1.456%	103	3,194	+377.130%
2026-07-23	12.5200	12.5200	10.6000	10.9900	-21.500%	50	3,178	+384.076%
2026-07-22	16.1100	16.1100	13.5000	14.0000	-14.110%	42	3,175	+280.000%
2026-07-21	16.8000	17.4500	15.9600	16.3000	-3.835%	62	3,170	+226.380%
2026-07-20	15.2500	18.2500	14.6000	16.9500	+4.630%	240	3,139	+213.864%
2026-07-17	16.8800	16.8800	15.0100	16.2000	-10.000%	54	3,126	+228.395%
2026-07-16	16.2500	19.6300	16.2000	18.0000	+8.238%	2,102	3,126	+195.556%
2026-07-15	15.1100	17.9000	15.1000	16.6300	+21.210%	201	1,197	+219.904%
2026-07-14	12.2500	14.1000	12.2500	13.7200	-9.499%	37	1,205	+287.755%
2026-07-13	14.9400	16.0000	13.6800	15.1600	+10.657%	137	1,206	+250.923%
2026-07-10	14.2500	14.6600	13.6500	13.7000	+3.008%	12	1,255	+288.321%
2026-07-09	10.8500	13.3300	10.8500	13.3000	+1.064%	27	1,252	+300.000%
2026-07-08	13.0000	13.3900	12.9000	13.1600	-11.380%	44	1,235	+304.255%
2026-07-07	16.5500	17.0000	14.8500	14.8500	+3.484%	14	1,239	+258.249%
2026-07-06	14.2500	14.7500	14.0500	14.3500	-11.200%	16	1,243	+270.732%
2026-07-02	15.5000	16.2000	15.2500	16.1600	+5.277%	58	1,220	+229.208%
2026-07-01	15.0500	15.7300	15.0500	15.3500	+36.082%	7	1,220	+246.580%
2026-06-30	11.8000	11.9000	11.2800	11.2800	-5.607%	47	1,221	+371.631%
2026-06-29	12.8300	13.3000	11.9500	11.9500	+4.094%	10	1,224	+345.188%
2026-06-26	9.3400	11.8500	9.3400	11.4800	+33.800%	63	1,224	+363.415%
2026-06-25	9.5000	9.5000	8.0700	8.5800	-14.200%	69	1,236	+520.047%
2026-06-24	11.9400	11.9400	10.0000	10.0000	-15.469%	136	1,209	+432.000%
2026-06-23	11.9900	12.1500	11.0000	11.8300	+14.300%	458	1,196	+349.704%
2026-06-22	12.4200	12.4200	10.3500	10.3500	-19.141%	71	1,005	+414.010%
2026-06-18	12.5000	13.3200	11.8500	12.8000	+1.587%	35	1,006	+315.625%
2026-06-17	15.0000	15.2200	12.6000	12.6000	-24.641%	26	1,006	+322.222%
2026-06-16	16.8000	17.1500	16.4000	16.7200	-10.636%	29	1,006	+218.182%
2026-06-15	18.0700	19.0000	18.0700	18.7100	+15.494%	66	981	+184.340%
2026-06-12	15.5800	16.5300	15.1000	16.2000	-1.520%	119	934	+228.395%
2026-06-11	17.4700	17.4700	15.0500	16.4500	-10.840%	86	1,000	+223.404%
2026-06-10	18.9000	20.1900	18.4500	18.4500	-7.100%	22	977	+188.347%
2026-06-09	22.4000	22.4000	19.1000	19.8600	-15.164%	39	975	+167.875%
2026-06-08	23.1500	23.6000	21.8500	23.4100	-6.172%	92	966	+127.253%
2026-06-05	29.4200	29.4200	23.8100	24.9500	-14.701%	243	935	+113.226%
2026-06-04	30.7000	30.8500	28.7500	29.2500	-3.624%	49	1,119	+81.880%
2026-06-03	35.0000	35.0000	28.2000	30.3500	-17.077%	39	1,105	+75.288%
2026-06-02	40.2700	42.7500	35.9900	36.6000	-23.655%	160	1,106	+45.355%
2026-06-01	47.5000	50.2800	45.7000	47.9400	+21.706%	243	1,084	+10.972%
2026-05-29	31.0500	39.3900	31.0000	39.3900	+42.151%	450	1,006	+35.060%
2026-05-28	25.0000	29.5000	25.0000	27.7100	+25.385%	45	1,089	+91.988%
2026-05-27	22.5000	23.1000	21.5500	22.1000	-2.428%	13	1,061	+140.724%
2026-05-26	22.7000	22.7100	22.6000	22.6500	-6.095%	26	1,062	+134.879%
2026-05-22	27.1000	27.1000	24.1200	24.1200	+0.083%	24	1,068	+120.564%
2026-05-21	25.3600	25.3600	24.1000	24.1000	-3.600%	5	1,062	+120.747%
2026-05-20	22.0000	25.0500	21.9500	25.0000	+4.822%	28	1,062	+112.800%
2026-05-19	29.7000	29.7000	23.8500	23.8500	-9.384%	25	1,060	+123.061%
2026-05-18	25.7600	26.9500	24.0000	26.3200	-4.256%	214	1,060	+102.128%
2026-05-15	24.8300	29.0000	24.8300	27.4900	+28.578%	51	1,060	+93.525%
2026-05-14	21.3000	21.3800	21.3000	21.3800	+10.777%	2	1,017	+148.831%
2026-05-13	18.0000	19.5500	18.0000	19.3000	-2.525%	13	1,010	+175.648%
2026-05-12	19.9000	19.9000	19.5500	19.8000	-6.161%	13	1,010	+168.687%
2026-05-11	20.3300	21.1000	20.3100	21.1000	-4.525%	42	1,010	+152.133%
2026-05-08	22.8000	23.7300	22.1000	22.1000	-12.924%	27	1,010	+140.724%
2026-05-07	26.2800	27.0000	24.5000	25.3800	+19.155%	30	1,008	+109.614%
2026-05-06	19.3000	22.5000	18.6500	21.3000	+0.472%	8	991	+149.765%
2026-05-05	21.1500	21.2000	21.0500	21.2000	-3.636%	39	987	+150.943%
2026-05-04	24.5000	24.5000	21.9000	22.0000	-5.983%	49	956	+141.818%
2026-05-01	23.4000	23.7200	22.4000	23.4000	+12.230%	29	924	+127.350%
2026-04-30	22.7500	22.7500	17.5000	20.8500	-29.442%	100	924	+155.156%
2026-04-29	29.7700	30.7400	29.3300	29.5500	-8.001%	100	906	+80.034%
2026-04-28	29.8000	32.1200	29.8000	32.1200	+2.620%	12	857	+65.629%
2026-04-27	30.6000	31.3000	30.5000	31.3000	+3.608%	6	851	+69.968%
2026-04-24	28.1300	30.2500	28.1300	30.2100	+13.785%	19	853	+76.101%
2026-04-23	27.7500	28.8000	25.0000	26.5500	-18.333%	30	848	+100.377%
2026-04-22	30.2300	33.3700	30.2300	32.5100	+6.590%	15	829	+63.642%
2026-04-21	29.0000	31.0200	29.0000	30.5000	+14.705%	19	818	+74.426%
2026-04-20	26.9100	27.1800	26.3000	26.5900	-9.496%	15	818	+100.075%
2026-04-17	30.2700	33.6400	28.2000	29.3800	+3.160%	62	817	+81.076%
2026-04-16	27.7500	29.3000	25.5200	28.4800	+8.495%	131	821	+86.798%
2026-04-15	20.0000	26.4000	19.9600	26.2500	+41.662%	131	798	+102.667%
2026-04-14	18.6000	19.1500	17.9000	18.5300	+21.190%	16	758	+187.102%
2026-04-13	11.9800	15.2900	11.6500	15.2900	+34.714%	12	753	+247.940%
2026-04-09	10.7400	11.3500	10.7400	11.3500	-1.304%	14	750	+368.722%
2026-04-08	12.4500	12.4500	11.5000	11.5000	+7.477%	23	737	+362.609%
2026-04-07	11.0300	11.0500	10.5000	10.7000	-5.893%	4	737	+397.196%
2026-04-06	11.9000	11.9500	11.2000	11.3700	+3.364%	14	734	+367.898%
2026-04-02	11.0500	11.3000	10.6500	11.0000	-3.084%	8	725	+383.636%
2026-04-01	12.0000	12.0000	11.1500	11.3500	-4.219%	24	725	+368.722%
2026-03-31	11.1500	11.8500	10.7500	11.8500	+8.716%	55	732	+348.945%
2026-03-30	10.2500	10.9000	10.2500	10.9000	+14.979%	4	708	+388.073%
2026-03-27	9.5500	10.1500	9.3200	9.4800	-15.282%	51	704	+461.181%
2026-03-26	12.1000	12.1000	11.1900	11.1900	-8.653%	9	683	+375.424%
2026-03-25	13.1500	13.1500	12.0000	12.2500	-5.186%	13	677	+334.286%
2026-03-24	13.4200	13.4200	12.5000	12.9200	-17.233%	10	674	+311.765%
2026-03-23	15.8500	15.8500	15.6100	15.6100	+0.064%	7	675	+240.807%
2026-03-20	16.0700	16.3500	15.6000	15.6000	-9.250%	10	672	+241.026%
2026-03-19	18.0900	18.2000	16.8800	17.1900	-6.168%	217	668	+209.482%
2026-03-18	20.1500	20.5500	18.3200	18.3200	-10.459%	126	668	+190.393%
2026-03-17	22.4500	22.4500	20.4600	20.4600	-4.837%	17	682	+160.020%
2026-03-16	21.5000	21.5000	21.5000	21.5000	-1.376%	2	680	+147.442%
2026-03-13	21.7500	21.8500	21.7500	21.8000	-11.741%	6	680	+144.037%
2026-03-12	24.4000	24.7000	24.4000	24.7000	-0.763%	3	675	+115.385%
2026-03-11	25.2000	25.3000	24.8900	24.8900	-3.602%	4	674	+113.740%
2026-03-10	27.0600	27.0600	25.4500	25.8200	-4.723%	11	674	+106.042%
2026-03-09	26.6500	28.0100	26.6500	27.1000	-7.980%	126	680	+96.310%
2026-03-06	29.6500	30.0000	29.4500	29.4500	-0.842%	34	667	+80.645%
2026-03-05	28.4600	29.7000	28.3700	29.7000	+6.452%	6	637	+79.125%
2026-03-04	27.0500	29.4000	26.5400	27.9000	+6.692%	105	631	+90.681%
2026-03-03	25.4000	27.2500	25.4000	26.1500	+5.657%	55	605	+103.442%
2026-03-02	25.1000	25.1000	24.5300	24.7500	+7.050%	6	584	+114.949%
2026-02-27	23.8000	23.8000	23.0000	23.1200	-10.109%	13	581	+130.104%
2026-02-26	25.0100	26.4000	25.0100	25.7200	+4.980%	4	577	+106.843%
2026-02-25	22.9400	24.5000	22.9400	24.5000	+23.239%	14	578	+117.143%
2026-02-24	19.2600	19.8800	18.9300	19.8800	-0.151%	6	578	+167.606%
2026-02-23	20.3700	20.7000	19.7000	19.9100	-14.878%	27	579	+167.202%
2026-02-20	23.3400	23.3900	22.9000	23.3900	-0.298%	30	575	+127.448%
2026-02-19	23.4600	23.4600	23.4600	23.4600	-1.221%	2	573	+126.769%
2026-02-18	23.7500	23.7500	23.7500	23.7500	+2.371%	13	575	+124.000%
2026-02-17	23.1000	24.1000	23.1000	23.2000	-10.078%	9	575	+129.310%
2026-02-13	24.7000	25.8000	24.7000	25.8000	+0.194%	3	564	+106.202%
2026-02-12	23.7200	25.7500	23.6300	25.7500	+1.578%	31	564	+106.602%
2026-02-11	25.2400	25.9300	25.2400	25.3500	-17.238%	8	560	+109.862%
2026-02-10	33.0000	33.0000	30.6300	30.6300	+5.621%	7	559	+73.686%
2026-02-09	28.6000	29.0000	28.6000	29.0000	+17.886%	3	559	+83.448%
2026-02-06	22.1000	24.6000	22.1000	24.6000	+8.513%	24	561	+116.260%
2026-02-05	23.9100	24.6500	22.6100	22.6700	-21.010%	23	559	+134.671%
2026-02-04	28.9000	28.9500	28.4500	28.7000	+6.890%	6	547	+85.366%
2026-02-03	29.6000	29.6000	26.7000	26.8500	-16.667%	15	549	+98.138%
2026-02-02	35.2500	35.2500	32.2200	32.2200	-12.895%	27	540	+65.115%
2026-01-30	39.4100	39.5000	36.8400	36.9900	-3.015%	21	536	+43.823%
2026-01-29	40.0000	40.0000	33.5000	38.1400	-41.323%	92	523	+39.486%
2026-01-27	64.0800	65.0000	64.0800	65.0000	+5.691%	11	544	-18.154%
2026-01-26	56.4200	61.5000	54.8100	61.5000	+2.500%	6	544	-13.496%
2026-01-23	53.2900	60.0000	53.2900	60.0000	+27.307%	42	544	-11.333%
2026-01-22	45.9400	47.1300	43.9000	47.1300	+8.047%	494	542	+12.879%
2026-01-21	47.1000	47.6500	41.8100	43.6200	-9.932%	14	224	+21.962%
2026-01-20	48.1500	48.4300	48.1500	48.4300	-8.623%	17	219	+9.849%
2026-01-16	53.0000	53.8800	52.3000	53.0000	+2.119%	223	9	+0.377%
2026-01-15	52.7000	53.0800	51.9000	51.9000	-7.750%	9	9	+2.505%
2026-01-14	56.2600	56.2600	56.2600	56.2600	0.000%	1	1	-5.439%