Dark

MSFT20261120C465
MSFT Nov 20 2026 465.00 Call (MSFT261120C00465000)
option OPRA

EOD

Sep 29, 2026

56.09+1.982%(+1.09)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.5000	56.0900	50.5000	56.0900	+1.982%	33	1,832	0.000%
2026-09-28	50.8000	57.2300	50.8000	55.0000	-9.836%	164	1,820	+1.982%
2026-09-25	56.6800	61.0000	56.6800	61.0000	+31.721%	22	1,824	-8.049%
2026-09-24	42.0300	46.3100	42.0300	46.3100	-4.947%	22	1,818	+21.119%
2026-09-23	51.6000	51.6000	47.3400	48.7200	+5.706%	10	1,801	+15.127%
2026-09-22	46.0900	46.0900	46.0900	46.0900	-3.638%	1	1,800	+21.697%
2026-09-21	42.3300	48.0000	42.3300	47.8300	+9.401%	7	1,799	+17.269%
2026-09-18	43.5700	43.7200	43.4000	43.7200	-7.880%	31	1,798	+28.294%
2026-09-17	45.7000	47.5000	45.7000	47.4600	+16.096%	160	1,793	+18.184%
2026-09-16	45.3500	45.7700	40.8800	40.8800	-17.862%	26	1,787	+37.206%
2026-09-15	49.6900	50.5000	49.0000	49.7700	-9.096%	5	1,791	+12.698%
2026-09-14	50.8500	56.5500	50.2500	54.7500	+15.385%	6	1,790	+2.447%
2026-09-11	46.7600	47.4500	46.5000	47.4500	+6.390%	8	1,788	+18.209%
2026-09-10	42.3300	44.6000	42.3300	44.6000	-1.762%	2	1,785	+25.762%
2026-09-09	44.4000	45.4000	44.4000	45.4000	-2.155%	3	1,783	+23.546%
2026-09-08	45.0800	46.8500	44.3700	46.4000	-9.286%	11	1,783	+20.884%
2026-09-04	51.1500	51.1500	51.1500	51.1500	-16.244%	1	1,773	+9.658%
2026-09-03	60.4000	62.6100	58.9700	61.0700	+23.374%	15	1,773	-8.155%
2026-09-02	47.5700	49.5000	47.5700	49.5000	-10.000%	2	1,775	+13.313%
2026-09-01	51.5700	55.0000	51.5700	55.0000	-4.497%	219	1,774	+1.982%
2026-08-31	60.4000	60.4000	57.5900	57.5900	-8.674%	34	1,574	-2.605%
2026-08-28	59.6100	64.9900	59.6100	63.0600	+12.246%	61	1,557	-11.053%
2026-08-27	47.1600	57.5400	47.1600	56.1800	+12.879%	361	1,570	-0.160%
2026-08-26	49.2000	49.7700	48.7500	49.7700	+7.263%	405	1,469	+12.698%
2026-08-25	46.0800	46.4000	45.5600	46.4000	+3.111%	5	1,105	+20.884%
2026-08-24	44.7800	45.6400	44.7800	45.0000	+6.509%	16	1,107	+24.644%
2026-08-21	43.6000	43.6000	42.2500	42.2500	+2.424%	4	1,119	+32.757%
2026-08-20	43.0900	43.0900	41.2500	41.2500	-2.643%	3	1,120	+35.976%
2026-08-19	42.6000	42.6000	42.3700	42.3700	+3.090%	37	1,120	+32.381%
2026-08-18	40.9500	41.1000	40.6500	41.1000	-0.243%	12	1,119	+36.472%
2026-08-17	43.9900	43.9900	39.8900	41.2000	-19.531%	28	1,124	+36.141%
2026-08-14	52.0000	52.0000	51.1000	51.2000	+2.400%	6	1,116	+9.551%
2026-08-12	50.6000	50.6000	49.3900	50.0000	-13.028%	12	1,115	+12.180%
2026-08-11	57.0000	58.5800	57.0000	57.4900	-8.163%	5	1,117	-2.435%
2026-08-10	66.1400	66.1400	62.1000	62.6000	+6.408%	24	1,118	-10.399%
2026-08-07	61.4500	61.4500	58.8300	58.8300	+0.650%	10	1,125	-4.657%
2026-08-06	56.9600	58.4500	54.6000	58.4500	+13.716%	8	1,126	-4.038%
2026-08-05	51.4000	51.4000	49.6000	51.4000	-9.507%	19	1,122	+9.125%
2026-08-04	46.4700	58.6700	46.4700	56.8000	+13.147%	46	1,136	-1.250%
2026-08-03	44.4500	52.6400	44.4500	50.2000	+39.367%	76	1,141	+11.733%
2026-07-31	32.3000	36.0200	28.6200	36.0200	+14.313%	185	1,165	+55.719%
2026-07-30	24.9500	32.6000	20.3500	31.5100	+136.030%	893	1,075	+78.007%
2026-07-29	11.4300	13.3500	11.4300	13.3500	+11.250%	7	622	+320.150%
2026-07-28	13.4000	13.9000	11.6500	12.0000	-1.235%	90	620	+367.417%
2026-07-27	11.8500	12.2000	11.3000	12.1500	+15.714%	16	635	+361.646%
2026-07-24	11.1300	11.1300	10.5000	10.5000	-1.408%	45	638	+434.190%
2026-07-23	12.5000	12.5000	10.0000	10.6500	-19.318%	5	633	+426.667%
2026-07-22	13.7500	13.8500	12.9000	13.2000	-14.174%	52	636	+324.924%
2026-07-21	15.9000	16.0000	15.0200	15.3800	-4.174%	11	637	+264.694%
2026-07-20	14.1500	16.0500	14.1400	16.0500	+4.560%	3	632	+249.470%
2026-07-17	14.3500	15.5000	13.7500	15.3500	-13.277%	25	633	+265.407%
2026-07-16	15.8000	18.3000	15.8000	17.7000	+7.273%	34	625	+216.893%
2026-07-15	15.1500	16.5000	15.1500	16.5000	+26.437%	11	637	+239.939%
2026-07-14	12.5500	13.1000	12.5500	13.0500	-10.371%	5	637	+329.808%
2026-07-13	12.5000	14.5600	12.5000	14.5600	+11.145%	22	641	+285.234%
2026-07-10	12.7000	13.1000	12.7000	13.1000	+11.966%	14	636	+328.168%
2026-07-08	12.0000	12.6000	11.7000	11.7000	-20.946%	19	639	+379.402%
2026-07-07	15.0000	15.6000	14.7800	14.8000	+8.108%	13	651	+278.986%
2026-07-06	13.1500	13.8500	13.1000	13.6900	-7.186%	22	654	+309.715%
2026-07-02	14.5000	15.4000	14.2500	14.7500	+5.735%	15	672	+280.271%
2026-07-01	12.6000	14.0000	12.6000	13.9500	+24.776%	8	672	+302.079%
2026-06-30	11.0000	11.1800	10.6000	11.1800	+5.871%	27	668	+401.699%
2026-06-29	12.3600	12.8200	10.5000	10.5600	-1.031%	9	658	+431.155%
2026-06-26	10.5000	11.1000	10.3000	10.6700	+29.490%	9	656	+425.679%
2026-06-25	8.5500	8.8500	7.9000	8.2400	-14.611%	14	657	+580.704%
2026-06-24	11.4000	11.6000	9.6500	9.6500	-9.134%	47	660	+481.244%
2026-06-23	10.5500	11.4500	10.4500	10.6200	+5.777%	53	646	+428.154%
2026-06-22	12.3000	12.3000	10.0000	10.0400	-18.374%	11	652	+458.665%
2026-06-18	11.8500	12.4500	11.2000	12.3000	+5.128%	115	577	+356.016%
2026-06-17	14.3000	14.3000	11.6500	11.7000	-24.759%	89	577	+379.402%
2026-06-16	16.5000	16.6500	15.5000	15.5500	-9.064%	128	577	+260.707%
2026-06-15	17.2000	18.0500	16.9000	17.1000	+12.131%	15	573	+228.012%
2026-06-12	14.8000	15.6500	14.4500	15.2500	+3.741%	29	570	+267.803%
2026-06-11	14.6000	15.0000	14.1500	14.7000	-17.877%	91	571	+281.565%
2026-06-10	18.3600	18.3600	17.9000	17.9000	-4.787%	7	575	+213.352%
2026-06-09	19.7000	19.7000	18.8000	18.8000	-13.880%	3	573	+198.351%
2026-06-08	21.5000	21.8500	20.7500	21.8300	-7.106%	42	571	+156.940%
2026-06-05	26.7500	26.7900	23.2500	23.5000	-20.581%	9	565	+138.681%
2026-06-04	29.4000	29.5900	29.2500	29.5900	+2.565%	45	566	+89.557%
2026-06-03	31.5000	31.5000	26.5400	28.8500	-16.255%	54	582	+94.419%
2026-06-02	37.8900	38.1800	33.9200	34.4500	-24.749%	71	612	+62.816%
2026-06-01	44.3700	47.5500	43.9800	45.7800	+37.271%	73	573	+22.521%
2026-05-29	29.6000	35.4800	29.6000	33.3500	+27.485%	31	555	+68.186%
2026-05-28	25.0000	26.2000	25.0000	26.1600	+26.990%	3	556	+114.411%
2026-05-27	20.7000	20.7000	20.5000	20.6000	-3.468%	35	555	+172.282%
2026-05-26	22.6000	22.6000	21.3300	21.3400	-6.812%	155	521	+162.840%
2026-05-22	22.6200	23.2500	22.4000	22.9000	+1.778%	8	589	+144.934%
2026-05-21	23.1000	23.1000	22.5000	22.5000	-3.017%	24	586	+149.289%
2026-05-20	20.7600	23.4000	20.7600	23.2000	+2.203%	29	586	+141.767%
2026-05-19	27.2600	27.2600	22.6500	22.7000	-10.277%	9	558	+147.093%
2026-05-18	25.0000	25.7000	22.7500	25.3000	-4.384%	82	558	+121.700%
2026-05-15	23.0000	26.9700	23.0000	26.4600	+33.166%	46	558	+111.980%
2026-05-14	18.2000	20.5900	18.2000	19.8700	+8.877%	21	540	+182.285%
2026-05-13	18.2500	18.2500	18.2500	18.2500	-1.564%	1	544	+207.342%
2026-05-12	18.9000	18.9000	18.5400	18.5400	-4.186%	11	544	+202.535%
2026-05-11	19.0000	19.3500	19.0000	19.3500	-5.610%	8	544	+189.871%
2026-05-08	21.0400	21.9000	20.5000	20.5000	-11.828%	34	544	+173.610%
2026-05-07	25.7500	25.7500	23.1500	23.2500	+18.622%	23	533	+141.247%
2026-05-06	20.4000	20.4000	19.6000	19.6000	+4.255%	22	536	+186.173%
2026-05-05	18.6100	18.8000	18.6000	18.8000	-5.290%	3	514	+198.351%
2026-05-04	21.1000	21.1000	19.7400	19.8500	-7.243%	3	515	+182.569%
2026-05-01	21.6700	21.6700	20.5600	21.4000	+8.795%	28	532	+162.103%
2026-04-30	20.4500	20.4500	16.7400	19.6700	-29.168%	151	532	+185.155%
2026-04-29	28.8500	28.8500	27.7400	27.7700	-9.189%	187	506	+101.981%
2026-04-28	29.5000	30.5800	28.9500	30.5800	+8.826%	45	325	+83.421%
2026-04-27	28.1000	28.1000	28.1000	28.1000	+2.742%	2	349	+99.609%
2026-04-24	26.7000	27.3500	25.6800	27.3500	+11.861%	13	348	+105.082%
2026-04-23	26.0000	26.2700	24.4500	24.4500	-17.119%	10	341	+129.407%
2026-04-22	29.5000	29.5000	29.5000	29.5000	+2.609%	1	342	+90.136%
2026-04-21	27.8900	28.9000	27.8900	28.7500	+14.542%	6	338	+95.096%
2026-04-20	24.8000	25.2500	24.7500	25.1000	-8.227%	8	338	+123.466%
2026-04-17	28.8400	28.8400	26.4500	27.3500	+1.862%	14	336	+105.082%
2026-04-16	27.5000	27.5000	25.9400	26.8500	+59.064%	32	328	+108.901%
2026-04-14	17.0000	17.8900	16.8800	16.8800	+19.125%	8	348	+232.287%
2026-04-13	12.0000	14.1700	12.0000	14.1700	+32.183%	174	347	+295.836%
2026-04-10	10.5400	10.7200	10.5400	10.7200	+3.675%	25	381	+423.228%
2026-04-09	10.4400	10.4500	10.3000	10.3400	-9.694%	15	398	+442.456%
2026-04-08	11.2400	11.4500	11.2400	11.4500	+18.041%	25	395	+389.869%
2026-04-07	9.7000	9.7000	9.7000	9.7000	-10.185%	1	395	+478.247%
2026-04-06	10.8000	10.8000	10.8000	10.8000	+3.846%	1	395	+419.352%
2026-04-02	10.4500	10.4500	10.4000	10.4000	-1.701%	2	394	+439.327%
2026-04-01	10.9500	10.9500	10.4200	10.5800	-1.121%	175	394	+430.151%
2026-03-31	9.9700	10.7000	9.5500	10.7000	+6.468%	85	248	+424.206%
2026-03-30	10.0500	10.0500	10.0500	10.0500	+7.602%	1	202	+458.109%
2026-03-27	9.3400	9.3400	9.3400	9.3400	-7.249%	1	201	+500.535%
2026-03-26	11.1500	11.5500	10.0700	10.0700	-10.489%	13	201	+457.001%
2026-03-25	11.2500	11.3500	11.2500	11.2500	-5.063%	4	204	+398.578%
2026-03-24	12.2400	12.5200	11.6700	11.8500	-13.504%	44	200	+373.333%
2026-03-23	14.7300	14.8000	13.7000	13.7000	-6.803%	5	193	+309.416%
2026-03-20	14.6000	15.3200	14.6000	14.7000	-8.125%	35	195	+281.565%
2026-03-19	16.6500	16.6500	16.0000	16.0000	-16.623%	23	175	+250.563%
2026-03-17	19.1900	19.1900	19.1900	19.1900	-2.589%	18	163	+192.288%
2026-03-16	19.7000	19.7000	19.7000	19.7000	-3.431%	2	145	+184.721%
2026-03-13	20.4000	20.4000	20.4000	20.4000	-11.688%	1	143	+174.951%
2026-03-11	23.6500	23.6500	22.2500	23.1000	-3.750%	6	142	+142.814%
2026-03-03	24.0000	24.0000	24.0000	24.0000	+6.667%	1	151	+133.708%
2026-03-02	22.5000	22.5000	22.5000	22.5000	+3.496%	2	151	+149.289%
2026-02-27	21.7400	21.7400	21.7400	21.7400	-9.228%	2	149	+158.004%
2026-02-26	23.5000	23.9500	23.5000	23.9500	+8.864%	4	149	+134.196%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+17.333%	1	149	+154.955%
2026-02-24	18.7500	18.7500	18.7500	18.7500	+6.838%	2	149	+199.147%
2026-02-23	19.4500	19.4500	17.5500	17.5500	-17.991%	8	148	+219.601%
2026-02-20	21.4000	21.4000	21.4000	21.4000	-1.609%	2	144	+162.103%
2026-02-19	22.0300	22.0300	21.7500	21.7500	+3.621%	7	142	+157.885%
2026-02-17	21.8900	22.3700	20.9900	20.9900	-7.939%	12	143	+167.222%
2026-02-13	22.7500	22.8000	22.7500	22.8000	-2.397%	10	139	+146.009%
2026-02-12	24.1500	24.1500	23.3600	23.3600	-2.463%	40	139	+140.111%
2026-02-11	23.9500	23.9500	23.9500	23.9500	-13.225%	1	121	+134.196%
2026-02-10	30.0000	30.0000	27.6000	27.6000	+2.985%	3	121	+103.225%
2026-02-09	25.5600	26.8000	25.5600	26.8000	+18.270%	7	119	+109.291%
2026-02-06	21.0500	22.6600	21.0500	22.6600	+10.000%	40	114	+147.529%
2026-02-05	23.9500	23.9500	20.6000	20.6000	-25.766%	23	74	+172.282%
2026-02-04	27.3500	28.2900	26.2000	27.7500	+6.936%	43	88	+102.126%
2026-02-03	27.5000	27.5000	25.3100	25.9500	-14.778%	14	69	+116.146%
2026-02-02	32.6500	32.7200	30.4500	30.4500	-11.739%	20	63	+84.204%
2026-01-30	36.9500	36.9500	34.1600	34.5000	-2.817%	22	51	+62.580%
2026-01-29	36.2000	36.2000	31.7900	35.5000	-43.109%	49	34	+58.000%
2026-01-27	62.4000	62.4000	62.4000	62.4000	+7.735%	1	11	-10.112%
2026-01-26	53.4000	57.9200	53.4000	57.9200	+4.229%	11	11	-3.160%
2026-01-23	49.0900	55.5700	49.0900	55.5700	+38.994%	3	12	+0.936%
2026-01-21	41.8600	41.8600	39.9800	39.9800	-13.929%	5	11	+40.295%
2026-01-20	46.4500	46.4500	46.4500	46.4500	-9.366%	1	7	+20.753%
2026-01-16	50.0000	51.2500	50.0000	51.2500	+2.994%	10	5	+9.444%
2026-01-15	49.7600	49.7600	49.7600	49.7600	-5.020%	1	5	+12.721%
2026-01-14	52.3900	52.3900	52.3900	52.3900	-4.659%	1	4	+7.062%
2026-01-13	54.8300	54.9500	54.4700	54.9500	0.000%	6	3	+2.075%