Dark

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

EOD

Sep 29, 2026

58.95-0.119%(-0.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	54.3600	61.5000	54.3600	58.9500	-0.119%	15	2,194	0.000%
2026-09-28	55.8200	61.0000	55.8200	59.0200	-8.962%	12	2,203	-0.119%
2026-09-25	51.3600	66.5000	51.3600	64.8300	+29.660%	33	2,203	-9.070%
2026-09-24	47.3600	50.1600	44.9500	50.0000	-4.471%	13	2,202	+17.900%
2026-09-23	55.6600	55.6600	50.9500	52.3400	+2.789%	67	2,193	+12.629%
2026-09-22	55.0400	55.0400	47.9800	50.9200	-4.142%	47	2,155	+15.770%
2026-09-21	48.9500	53.1200	46.1200	53.1200	+9.526%	23	2,122	+10.975%
2026-09-18	46.4500	48.5000	46.2400	48.5000	-2.961%	31	2,116	+21.546%
2026-09-17	51.0500	51.0500	48.2500	49.9800	+11.887%	13	2,092	+17.947%
2026-09-16	48.1000	48.8000	44.5200	44.6700	-14.392%	56	2,082	+31.968%
2026-09-15	53.1200	54.6000	52.1800	52.1800	-10.267%	7	2,044	+12.974%
2026-09-14	51.4500	61.3300	50.7400	58.1500	+13.796%	43	2,046	+1.376%
2026-09-11	50.9200	53.0000	50.0500	51.1000	+10.486%	11	2,052	+15.362%
2026-09-10	45.6300	46.2500	44.7500	46.2500	-4.304%	4	2,049	+27.459%
2026-09-09	48.0000	49.3900	46.9900	48.3300	-0.041%	61	2,049	+21.974%
2026-09-08	48.5000	49.1600	47.9900	48.3500	-12.091%	37	2,042	+21.923%
2026-09-04	62.4300	62.4300	54.4200	55.0000	-15.385%	43	1,984	+7.182%
2026-09-03	64.5000	66.0000	61.5000	65.0000	+23.928%	30	1,984	-9.308%
2026-09-02	52.6500	52.7500	50.8400	52.4500	-6.256%	55	1,997	+12.393%
2026-09-01	53.9700	57.2000	53.9700	55.9500	-12.918%	172	1,993	+5.362%
2026-08-31	65.2100	65.2100	61.7500	64.2500	-5.124%	52	1,994	-8.249%
2026-08-28	64.0000	70.0000	64.0000	67.7200	+11.016%	49	2,013	-12.950%
2026-08-27	58.5000	61.0300	57.9800	61.0000	+12.339%	60	2,019	-3.361%
2026-08-26	53.1900	54.3000	52.3600	54.3000	+12.492%	24	2,027	+8.564%
2026-08-25	48.2700	48.2700	48.2700	48.2700	-0.781%	1	2,012	+22.126%
2026-08-24	47.5000	49.6900	47.5000	48.6500	+6.455%	18	2,013	+21.172%
2026-08-21	44.9900	47.7600	44.5000	45.7000	+2.466%	14	2,013	+28.993%
2026-08-20	44.6000	44.6000	44.6000	44.6000	-2.620%	1	2,004	+32.175%
2026-08-19	42.8500	47.2000	42.8500	45.8000	+2.095%	52	2,005	+28.712%
2026-08-18	42.5000	45.1000	42.5000	44.8600	+3.055%	23	1,981	+31.409%
2026-08-17	50.2200	50.2200	42.7500	43.5300	-19.389%	459	1,988	+35.424%
2026-08-14	55.5300	57.4000	54.0000	54.0000	-4.560%	7	1,992	+9.167%
2026-08-13	55.8800	58.3600	54.1000	56.5800	+4.333%	35	1,991	+4.189%
2026-08-12	59.2500	59.2500	52.9500	54.2300	-11.850%	13	2,000	+8.704%
2026-08-11	62.3300	62.3300	60.0000	61.5200	-4.457%	2,010	1,999	-4.178%
2026-08-10	63.1000	70.5500	61.4500	64.3900	+4.699%	173	3,349	-8.449%
2026-08-07	65.0000	65.0000	60.1200	61.5000	+3.745%	177	3,355	-4.146%
2026-08-06	56.0500	60.5300	56.0500	59.2800	+10.866%	9	3,355	-0.557%
2026-08-05	61.0600	61.0600	53.1100	53.4700	-5.813%	65	3,359	+10.249%
2026-08-04	49.4200	62.0000	49.4200	56.7700	+6.711%	152	3,360	+3.840%
2026-08-03	44.9000	56.0000	44.9000	53.2000	+37.397%	517	3,378	+10.808%
2026-07-31	35.0000	39.0600	31.1800	38.7200	+22.222%	372	3,424	+52.247%
2026-07-30	24.8500	35.3600	24.0000	31.6800	+169.617%	844	3,222	+86.080%
2026-07-29	11.5000	14.4800	11.5000	11.7500	-9.266%	57	3,206	+401.702%
2026-07-28	12.9500	14.7800	12.6000	12.9500	+5.285%	33	3,194	+355.212%
2026-07-27	12.5000	13.1500	12.3000	12.3000	+10.314%	40	3,197	+379.268%
2026-07-24	11.6900	12.1400	11.1000	11.1500	+1.456%	103	3,194	+428.700%
2026-07-23	12.5200	12.5200	10.6000	10.9900	-21.500%	50	3,178	+436.397%
2026-07-22	16.1100	16.1100	13.5000	14.0000	-14.110%	42	3,175	+321.071%
2026-07-21	16.8000	17.4500	15.9600	16.3000	-3.835%	62	3,170	+261.656%
2026-07-20	15.2500	18.2500	14.6000	16.9500	+4.630%	240	3,139	+247.788%
2026-07-17	16.8800	16.8800	15.0100	16.2000	-10.000%	54	3,126	+263.889%
2026-07-16	16.2500	19.6300	16.2000	18.0000	+8.238%	2,102	3,126	+227.500%
2026-07-15	15.1100	17.9000	15.1000	16.6300	+21.210%	201	1,197	+254.480%
2026-07-14	12.2500	14.1000	12.2500	13.7200	-9.499%	37	1,205	+329.665%
2026-07-13	14.9400	16.0000	13.6800	15.1600	+10.657%	137	1,206	+288.852%
2026-07-10	14.2500	14.6600	13.6500	13.7000	+3.008%	12	1,255	+330.292%
2026-07-09	10.8500	13.3300	10.8500	13.3000	+1.064%	27	1,252	+343.233%
2026-07-08	13.0000	13.3900	12.9000	13.1600	-11.380%	44	1,235	+347.948%
2026-07-07	16.5500	17.0000	14.8500	14.8500	+3.484%	14	1,239	+296.970%
2026-07-06	14.2500	14.7500	14.0500	14.3500	-11.200%	16	1,243	+310.801%
2026-07-02	15.5000	16.2000	15.2500	16.1600	+5.277%	58	1,220	+264.790%
2026-07-01	15.0500	15.7300	15.0500	15.3500	+36.082%	7	1,220	+284.039%
2026-06-30	11.8000	11.9000	11.2800	11.2800	-5.607%	47	1,221	+422.606%
2026-06-29	12.8300	13.3000	11.9500	11.9500	+4.094%	10	1,224	+393.305%
2026-06-26	9.3400	11.8500	9.3400	11.4800	+33.800%	63	1,224	+413.502%
2026-06-25	9.5000	9.5000	8.0700	8.5800	-14.200%	69	1,236	+587.063%
2026-06-24	11.9400	11.9400	10.0000	10.0000	-15.469%	136	1,209	+489.500%
2026-06-23	11.9900	12.1500	11.0000	11.8300	+14.300%	458	1,196	+398.309%
2026-06-22	12.4200	12.4200	10.3500	10.3500	-19.141%	71	1,005	+469.565%
2026-06-18	12.5000	13.3200	11.8500	12.8000	+1.587%	35	1,006	+360.547%
2026-06-17	15.0000	15.2200	12.6000	12.6000	-24.641%	26	1,006	+367.857%
2026-06-16	16.8000	17.1500	16.4000	16.7200	-10.636%	29	1,006	+252.572%
2026-06-15	18.0700	19.0000	18.0700	18.7100	+15.494%	66	981	+215.072%
2026-06-12	15.5800	16.5300	15.1000	16.2000	-1.520%	119	934	+263.889%
2026-06-11	17.4700	17.4700	15.0500	16.4500	-10.840%	86	1,000	+258.359%
2026-06-10	18.9000	20.1900	18.4500	18.4500	-7.100%	22	977	+219.512%
2026-06-09	22.4000	22.4000	19.1000	19.8600	-15.164%	39	975	+196.828%
2026-06-08	23.1500	23.6000	21.8500	23.4100	-6.172%	92	966	+151.815%
2026-06-05	29.4200	29.4200	23.8100	24.9500	-14.701%	243	935	+136.273%
2026-06-04	30.7000	30.8500	28.7500	29.2500	-3.624%	49	1,119	+101.538%
2026-06-03	35.0000	35.0000	28.2000	30.3500	-17.077%	39	1,105	+94.234%
2026-06-02	40.2700	42.7500	35.9900	36.6000	-23.655%	160	1,106	+61.066%
2026-06-01	47.5000	50.2800	45.7000	47.9400	+21.706%	243	1,084	+22.966%
2026-05-29	31.0500	39.3900	31.0000	39.3900	+42.151%	450	1,006	+49.657%
2026-05-28	25.0000	29.5000	25.0000	27.7100	+25.385%	45	1,089	+112.739%
2026-05-27	22.5000	23.1000	21.5500	22.1000	-2.428%	13	1,061	+166.742%
2026-05-26	22.7000	22.7100	22.6000	22.6500	-6.095%	26	1,062	+160.265%
2026-05-22	27.1000	27.1000	24.1200	24.1200	+0.083%	24	1,068	+144.403%
2026-05-21	25.3600	25.3600	24.1000	24.1000	-3.600%	5	1,062	+144.606%
2026-05-20	22.0000	25.0500	21.9500	25.0000	+4.822%	28	1,062	+135.800%
2026-05-19	29.7000	29.7000	23.8500	23.8500	-9.384%	25	1,060	+147.170%
2026-05-18	25.7600	26.9500	24.0000	26.3200	-4.256%	214	1,060	+123.974%
2026-05-15	24.8300	29.0000	24.8300	27.4900	+28.578%	51	1,060	+114.442%
2026-05-14	21.3000	21.3800	21.3000	21.3800	+10.777%	2	1,017	+175.725%
2026-05-13	18.0000	19.5500	18.0000	19.3000	-2.525%	13	1,010	+205.440%
2026-05-12	19.9000	19.9000	19.5500	19.8000	-6.161%	13	1,010	+197.727%
2026-05-11	20.3300	21.1000	20.3100	21.1000	-4.525%	42	1,010	+179.384%
2026-05-08	22.8000	23.7300	22.1000	22.1000	-12.924%	27	1,010	+166.742%
2026-05-07	26.2800	27.0000	24.5000	25.3800	+19.155%	30	1,008	+132.270%
2026-05-06	19.3000	22.5000	18.6500	21.3000	+0.472%	8	991	+176.761%
2026-05-05	21.1500	21.2000	21.0500	21.2000	-3.636%	39	987	+178.066%
2026-05-04	24.5000	24.5000	21.9000	22.0000	-5.983%	49	956	+167.955%
2026-05-01	23.4000	23.7200	22.4000	23.4000	+12.230%	29	924	+151.923%
2026-04-30	22.7500	22.7500	17.5000	20.8500	-29.442%	100	924	+182.734%
2026-04-29	29.7700	30.7400	29.3300	29.5500	-8.001%	100	906	+99.492%
2026-04-28	29.8000	32.1200	29.8000	32.1200	+2.620%	12	857	+83.531%
2026-04-27	30.6000	31.3000	30.5000	31.3000	+3.608%	6	851	+88.339%
2026-04-24	28.1300	30.2500	28.1300	30.2100	+13.785%	19	853	+95.134%
2026-04-23	27.7500	28.8000	25.0000	26.5500	-18.333%	30	848	+122.034%
2026-04-22	30.2300	33.3700	30.2300	32.5100	+6.590%	15	829	+81.329%
2026-04-21	29.0000	31.0200	29.0000	30.5000	+14.705%	19	818	+93.279%
2026-04-20	26.9100	27.1800	26.3000	26.5900	-9.496%	15	818	+121.700%
2026-04-17	30.2700	33.6400	28.2000	29.3800	+3.160%	62	817	+100.647%
2026-04-16	27.7500	29.3000	25.5200	28.4800	+8.495%	131	821	+106.987%
2026-04-15	20.0000	26.4000	19.9600	26.2500	+41.662%	131	798	+124.571%
2026-04-14	18.6000	19.1500	17.9000	18.5300	+21.190%	16	758	+218.133%
2026-04-13	11.9800	15.2900	11.6500	15.2900	+34.714%	12	753	+285.546%
2026-04-09	10.7400	11.3500	10.7400	11.3500	-1.304%	14	750	+419.383%
2026-04-08	12.4500	12.4500	11.5000	11.5000	+7.477%	23	737	+412.609%
2026-04-07	11.0300	11.0500	10.5000	10.7000	-5.893%	4	737	+450.935%
2026-04-06	11.9000	11.9500	11.2000	11.3700	+3.364%	14	734	+418.470%
2026-04-02	11.0500	11.3000	10.6500	11.0000	-3.084%	8	725	+435.909%
2026-04-01	12.0000	12.0000	11.1500	11.3500	-4.219%	24	725	+419.383%
2026-03-31	11.1500	11.8500	10.7500	11.8500	+8.716%	55	732	+397.468%
2026-03-30	10.2500	10.9000	10.2500	10.9000	+14.979%	4	708	+440.826%
2026-03-27	9.5500	10.1500	9.3200	9.4800	-15.282%	51	704	+521.835%
2026-03-26	12.1000	12.1000	11.1900	11.1900	-8.653%	9	683	+426.810%
2026-03-25	13.1500	13.1500	12.0000	12.2500	-5.186%	13	677	+381.224%
2026-03-24	13.4200	13.4200	12.5000	12.9200	-17.233%	10	674	+356.269%
2026-03-23	15.8500	15.8500	15.6100	15.6100	+0.064%	7	675	+277.643%
2026-03-20	16.0700	16.3500	15.6000	15.6000	-9.250%	10	672	+277.885%
2026-03-19	18.0900	18.2000	16.8800	17.1900	-6.168%	217	668	+242.932%
2026-03-18	20.1500	20.5500	18.3200	18.3200	-10.459%	126	668	+221.779%
2026-03-17	22.4500	22.4500	20.4600	20.4600	-4.837%	17	682	+188.123%
2026-03-16	21.5000	21.5000	21.5000	21.5000	-1.376%	2	680	+174.186%
2026-03-13	21.7500	21.8500	21.7500	21.8000	-11.741%	6	680	+170.413%
2026-03-12	24.4000	24.7000	24.4000	24.7000	-0.763%	3	675	+138.664%
2026-03-11	25.2000	25.3000	24.8900	24.8900	-3.602%	4	674	+136.842%
2026-03-10	27.0600	27.0600	25.4500	25.8200	-4.723%	11	674	+128.311%
2026-03-09	26.6500	28.0100	26.6500	27.1000	-7.980%	126	680	+117.528%
2026-03-06	29.6500	30.0000	29.4500	29.4500	-0.842%	34	667	+100.170%
2026-03-05	28.4600	29.7000	28.3700	29.7000	+6.452%	6	637	+98.485%
2026-03-04	27.0500	29.4000	26.5400	27.9000	+6.692%	105	631	+111.290%
2026-03-03	25.4000	27.2500	25.4000	26.1500	+5.657%	55	605	+125.430%
2026-03-02	25.1000	25.1000	24.5300	24.7500	+7.050%	6	584	+138.182%
2026-02-27	23.8000	23.8000	23.0000	23.1200	-10.109%	13	581	+154.974%
2026-02-26	25.0100	26.4000	25.0100	25.7200	+4.980%	4	577	+129.199%
2026-02-25	22.9400	24.5000	22.9400	24.5000	+23.239%	14	578	+140.612%
2026-02-24	19.2600	19.8800	18.9300	19.8800	-0.151%	6	578	+196.529%
2026-02-23	20.3700	20.7000	19.7000	19.9100	-14.878%	27	579	+196.082%
2026-02-20	23.3400	23.3900	22.9000	23.3900	-0.298%	30	575	+152.031%
2026-02-19	23.4600	23.4600	23.4600	23.4600	-1.221%	2	573	+151.279%
2026-02-18	23.7500	23.7500	23.7500	23.7500	+2.371%	13	575	+148.211%
2026-02-17	23.1000	24.1000	23.1000	23.2000	-10.078%	9	575	+154.095%
2026-02-13	24.7000	25.8000	24.7000	25.8000	+0.194%	3	564	+128.488%
2026-02-12	23.7200	25.7500	23.6300	25.7500	+1.578%	31	564	+128.932%
2026-02-11	25.2400	25.9300	25.2400	25.3500	-17.238%	8	560	+132.544%
2026-02-10	33.0000	33.0000	30.6300	30.6300	+5.621%	7	559	+92.458%
2026-02-09	28.6000	29.0000	28.6000	29.0000	+17.886%	3	559	+103.276%
2026-02-06	22.1000	24.6000	22.1000	24.6000	+8.513%	24	561	+139.634%
2026-02-05	23.9100	24.6500	22.6100	22.6700	-21.010%	23	559	+160.035%
2026-02-04	28.9000	28.9500	28.4500	28.7000	+6.890%	6	547	+105.401%
2026-02-03	29.6000	29.6000	26.7000	26.8500	-16.667%	15	549	+119.553%
2026-02-02	35.2500	35.2500	32.2200	32.2200	-12.895%	27	540	+82.961%
2026-01-30	39.4100	39.5000	36.8400	36.9900	-3.015%	21	536	+59.367%
2026-01-29	40.0000	40.0000	33.5000	38.1400	-41.323%	92	523	+54.562%
2026-01-27	64.0800	65.0000	64.0800	65.0000	+5.691%	11	544	-9.308%
2026-01-26	56.4200	61.5000	54.8100	61.5000	+2.500%	6	544	-4.146%
2026-01-23	53.2900	60.0000	53.2900	60.0000	+27.307%	42	544	-1.750%
2026-01-22	45.9400	47.1300	43.9000	47.1300	+8.047%	494	542	+25.080%
2026-01-21	47.1000	47.6500	41.8100	43.6200	-9.932%	14	224	+35.144%
2026-01-20	48.1500	48.4300	48.1500	48.4300	-8.623%	17	219	+21.722%
2026-01-16	53.0000	53.8800	52.3000	53.0000	+2.119%	223	9	+11.226%
2026-01-15	52.7000	53.0800	51.9000	51.9000	-7.750%	9	9	+13.584%
2026-01-14	56.2600	56.2600	56.2600	56.2600	0.000%	1	1	+4.781%