Dark

MSFT20261120C470
MSFT Nov 20 2026 470.00 Call (MSFT261120C00470000)
option OPRA

EOD

Sep 28, 2026

50.91-10.825%(-6.18)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.3200	53.8500	46.9500	50.9100	-10.825%	231	5,040	0.000%
2026-09-25	49.1000	59.0000	49.1000	57.0900	+33.669%	218	4,888	-10.825%
2026-09-24	40.5000	42.7100	38.0500	42.7100	-3.806%	132	4,914	+19.199%
2026-09-23	46.5000	46.5000	42.8500	44.4000	+1.835%	28	4,811	+14.662%
2026-09-22	47.7500	47.7500	40.5500	43.6000	-4.070%	220	4,846	+16.766%
2026-09-21	40.1400	45.4500	38.5000	45.4500	+7.957%	298	4,651	+12.013%
2026-09-18	43.4500	43.4500	39.9000	42.1000	-4.318%	64	4,647	+20.926%
2026-09-17	43.7300	44.0000	43.4100	44.0000	+5.948%	3	4,630	+15.705%
2026-09-16	40.3100	41.5300	40.3100	41.5300	-7.216%	13	4,630	+22.586%
2026-09-15	49.6200	49.6200	44.7600	44.7600	-11.542%	10	4,629	+13.740%
2026-09-14	44.3500	52.7700	43.5700	50.6000	+15.922%	38	4,629	+0.613%
2026-09-11	43.9500	43.9500	42.2800	43.6500	+4.251%	15	4,655	+16.632%
2026-09-10	39.8000	41.8700	39.5700	41.8700	+0.384%	12	4,648	+21.591%
2026-09-09	42.4100	42.7200	41.0000	41.7100	-0.239%	13	4,649	+22.057%
2026-09-08	42.4200	42.5000	41.0000	41.8100	-12.145%	169	4,644	+21.765%
2026-09-04	47.7500	48.0100	47.5900	47.5900	-19.747%	44	4,573	+6.976%
2026-09-03	55.0000	59.3000	55.0000	59.3000	+31.778%	56	4,573	-14.148%
2026-09-02	46.2800	47.3100	44.4700	45.0000	-7.957%	56	4,599	+13.133%
2026-09-01	50.9700	50.9700	48.1300	48.8900	-12.100%	26	4,562	+4.132%
2026-08-31	56.8300	56.8300	54.3400	55.6200	-7.531%	3,072	4,542	-8.468%
2026-08-28	55.8800	62.7400	55.8800	60.1500	+13.384%	40	1,662	-15.362%
2026-08-27	46.3100	54.2000	46.3100	53.0500	+15.201%	19	1,649	-4.034%
2026-08-26	46.0000	46.5000	45.3100	46.0500	+5.960%	10	1,645	+10.554%
2026-08-25	42.6500	44.0000	42.2000	43.4600	+2.670%	12	1,641	+17.142%
2026-08-24	42.3000	42.3300	42.0800	42.3300	+6.894%	12	1,642	+20.269%
2026-08-21	38.5000	40.7300	38.4300	39.6000	+1.538%	48	1,642	+28.561%
2026-08-20	39.1600	39.8000	38.6000	39.0000	-0.612%	42	1,620	+30.538%
2026-08-19	39.0000	40.0000	37.9900	39.2400	+1.108%	14	1,597	+29.740%
2026-08-18	37.3300	38.8100	37.3300	38.8100	+4.609%	3	1,599	+31.178%
2026-08-17	43.8000	44.7400	37.0300	37.1000	-24.131%	657	1,600	+37.224%
2026-08-14	48.8000	49.8200	48.8000	48.9000	-1.052%	31	1,895	+4.110%
2026-08-13	51.0300	51.0300	47.5000	49.4200	+5.373%	603	1,895	+3.015%
2026-08-12	51.8000	52.3000	46.6700	46.9000	-13.148%	63	1,543	+8.550%
2026-08-11	57.1600	57.1600	54.0000	54.0000	-4.963%	109	1,521	-5.722%
2026-08-10	60.0000	62.9900	56.8200	56.8200	+3.403%	40	1,465	-10.401%
2026-08-07	54.3000	57.8000	54.2000	54.9500	-0.091%	45	1,471	-7.352%
2026-08-06	50.2200	55.0000	50.2200	55.0000	+13.589%	52	1,459	-7.436%
2026-08-05	53.6200	53.6200	47.0000	48.4200	-9.832%	82	1,483	+5.143%
2026-08-04	48.3400	55.0500	48.2000	53.7000	+10.267%	782	1,491	-5.196%
2026-08-03	37.6000	49.8000	37.6000	48.7000	+44.639%	197	1,120	+4.538%
2026-07-31	29.7300	33.6700	26.0100	33.6700	+14.641%	73	1,133	+51.203%
2026-07-30	22.8000	30.6500	19.9000	29.3700	+179.448%	220	1,096	+73.340%
2026-07-29	10.2700	12.2000	10.2700	10.5100	-12.780%	55	1,063	+384.396%
2026-07-28	11.4300	12.7100	11.4300	12.0500	+15.311%	55	1,060	+322.490%
2026-07-27	10.3000	11.3700	10.3000	10.4500	+7.732%	30	1,088	+387.177%
2026-07-24	10.5800	10.5800	9.7000	9.7000	+1.571%	18	1,090	+424.845%
2026-07-23	12.5200	12.5200	9.2000	9.5500	-18.376%	16	1,088	+433.089%
2026-07-22	11.9500	11.9500	11.7000	11.7000	-18.919%	20	1,089	+335.128%
2026-07-21	14.8500	14.8500	13.9600	14.4300	-6.299%	9	1,089	+252.807%
2026-07-20	14.0000	15.5000	13.8000	15.4000	+6.944%	16	1,089	+230.584%
2026-07-17	15.1500	15.1500	12.8500	14.4000	-8.455%	25	1,084	+253.542%
2026-07-16	14.6700	17.0000	14.1500	15.7300	+1.681%	30	1,089	+223.649%
2026-07-15	13.1700	15.4800	13.1500	15.4700	+26.803%	14	1,083	+229.089%
2026-07-14	11.7800	12.3000	11.6500	12.2000	-11.594%	80	1,085	+317.295%
2026-07-13	12.9500	13.8000	11.6500	13.8000	+12.930%	10	1,048	+268.913%
2026-07-10	12.3000	12.3000	11.9500	12.2200	+11.905%	11	1,047	+316.612%
2026-07-09	9.5000	10.9200	9.5000	10.9200	-2.063%	14	1,049	+366.209%
2026-07-08	11.2000	11.5500	11.1500	11.1500	-13.566%	14	1,052	+356.592%
2026-07-07	13.7700	14.3000	12.9000	12.9000	+2.789%	20	1,056	+294.651%
2026-07-06	12.1500	13.0000	12.1500	12.5500	-10.036%	10	1,044	+305.657%
2026-07-02	13.5000	14.7000	13.1000	13.9500	+2.198%	63	1,029	+264.946%
2026-07-01	11.2500	13.6500	11.2500	13.6500	+37.879%	4	1,029	+272.967%
2026-06-30	10.0000	10.0000	9.8400	9.9000	-2.941%	4	1,029	+414.242%
2026-06-29	11.6500	11.6500	9.8000	10.2000	-4.673%	217	1,029	+399.118%
2026-06-26	8.5000	10.7500	8.5000	10.7000	+40.789%	237	1,044	+375.794%
2026-06-25	7.9400	8.3500	7.0600	7.6000	-14.607%	171	940	+569.868%
2026-06-24	10.6500	10.7500	8.9000	8.9000	-11.881%	108	931	+472.022%
2026-06-23	10.2000	10.7000	9.5000	10.1000	+8.021%	63	927	+404.059%
2026-06-22	10.6000	11.9000	9.2500	9.3500	-16.143%	105	901	+444.492%
2026-06-18	10.7000	12.2000	10.3000	11.1500	+0.905%	33	860	+356.592%
2026-06-17	12.7000	12.7000	10.9000	11.0500	-21.908%	15	860	+360.724%
2026-06-16	14.4500	14.8200	14.1500	14.1500	-11.673%	11	860	+259.788%
2026-06-15	15.8500	17.1000	15.6000	16.0200	+8.610%	33	856	+217.790%
2026-06-12	14.0000	14.7500	13.4500	14.7500	+8.059%	15	861	+245.153%
2026-06-11	15.2700	15.2700	13.0000	13.6500	-16.052%	118	860	+272.967%
2026-06-10	18.0000	18.0000	16.2200	16.2600	-9.667%	21	882	+213.100%
2026-06-09	20.3000	20.3000	17.2900	18.0000	-12.706%	7	872	+182.833%
2026-06-08	20.4000	20.6200	19.4000	20.6200	-1.810%	84	867	+146.896%
2026-06-05	22.9500	23.2900	21.0000	21.0000	-18.383%	52	874	+142.429%
2026-06-04	28.4000	28.4000	25.7300	25.7300	-5.404%	6	843	+97.862%
2026-06-03	31.2100	31.2100	26.0000	27.2000	-16.049%	13	841	+87.169%
2026-06-02	38.2000	38.2000	32.0500	32.4000	-25.173%	216	839	+57.130%
2026-06-01	41.0000	44.8200	41.0000	43.3000	+27.353%	276	772	+17.575%
2026-05-29	30.6000	34.0000	30.6000	34.0000	+38.606%	67	711	+49.735%
2026-05-28	21.2500	26.2500	21.2500	24.5300	+30.479%	45	686	+107.542%
2026-05-27	19.0000	19.5000	18.8000	18.8000	-5.764%	20	687	+170.798%
2026-05-26	20.2000	21.8100	19.4300	19.9500	-7.209%	200	692	+155.188%
2026-05-22	21.6600	21.6600	20.8400	21.5000	-2.273%	21	702	+136.791%
2026-05-21	21.2000	22.0000	21.0500	22.0000	+0.917%	82	682	+131.409%
2026-05-20	19.5700	21.8000	19.5700	21.8000	+1.537%	18	682	+133.532%
2026-05-19	24.7000	24.7500	21.1000	21.4700	-2.231%	29	605	+137.122%
2026-05-18	23.4100	23.4100	21.9600	21.9600	-2.226%	21	605	+131.831%
2026-05-15	21.1900	25.6200	21.1900	22.4600	+21.734%	53	605	+126.670%
2026-05-14	16.7600	18.9000	16.7600	18.4500	+10.149%	30	588	+175.935%
2026-05-13	15.5000	16.7500	15.5000	16.7500	-3.625%	16	591	+203.940%
2026-05-12	17.6000	17.6000	17.3800	17.3800	-3.552%	5	591	+192.923%
2026-05-11	16.9000	18.0200	16.9000	18.0200	-7.826%	5	591	+182.519%
2026-05-08	20.2000	20.2000	19.5000	19.5500	-11.538%	38	588	+160.409%
2026-05-07	22.9900	23.4500	21.5000	22.1000	+19.459%	30	584	+130.362%
2026-05-06	16.8000	20.0400	16.8000	18.5000	+4.520%	14	598	+175.189%
2026-05-05	17.2300	18.2500	17.2300	17.7000	-6.349%	4	597	+187.627%
2026-05-04	20.2700	20.8500	18.9000	18.9000	-5.500%	30	597	+169.365%
2026-05-01	19.4000	20.8500	19.4000	20.0000	+10.375%	43	579	+154.550%
2026-04-30	19.9400	19.9400	15.2700	18.1200	-31.880%	183	579	+180.960%
2026-04-29	25.6000	27.4600	25.6000	26.6000	-5.203%	179	614	+91.391%
2026-04-28	27.7800	28.0600	27.1600	28.0600	+5.094%	10	513	+81.433%
2026-04-27	25.1000	27.3500	25.1000	26.7000	+0.755%	4	513	+90.674%
2026-04-24	24.0100	26.5000	24.0100	26.5000	+12.862%	15	514	+92.113%
2026-04-23	23.2300	25.4900	22.6800	23.4800	-18.951%	19	512	+116.823%
2026-04-22	28.5000	29.5200	28.5000	28.9700	+7.296%	11	520	+75.734%
2026-04-21	23.7900	27.0000	23.7900	27.0000	+16.129%	46	487	+88.556%
2026-04-20	25.4900	25.4900	22.9900	23.2500	-9.533%	32	487	+118.968%
2026-04-17	27.0000	29.8200	24.8000	25.7000	+1.341%	49	489	+98.093%
2026-04-16	24.7500	25.6200	22.8000	25.3600	+13.113%	74	468	+100.749%
2026-04-15	21.1700	23.1500	20.6600	22.4200	+36.707%	141	437	+127.074%
2026-04-14	16.3500	17.0000	15.6000	16.4000	+24.620%	32	317	+210.427%
2026-04-13	12.6500	13.1600	12.6500	13.1600	+32.261%	27	315	+286.854%
2026-04-10	9.7500	9.9500	9.7500	9.9500	+8.270%	24	309	+411.658%
2026-04-09	8.5000	9.1900	8.5000	9.1900	-1.711%	3	301	+453.972%
2026-04-08	10.7500	10.8800	9.3500	9.3500	-0.426%	76	302	+444.492%
2026-04-07	9.1600	9.4000	8.7000	9.3900	-2.694%	15	289	+442.173%
2026-04-06	10.0000	10.0000	9.6000	9.6500	-0.207%	5	294	+427.565%
2026-04-02	9.6700	9.6700	9.6700	9.6700	-1.427%	1	292	+426.474%
2026-04-01	10.0000	10.0000	9.6000	9.8100	-3.350%	9	292	+418.960%
2026-03-31	9.6500	10.2000	9.2500	10.1500	+20.833%	49	285	+401.576%
2026-03-30	8.8200	8.8200	8.4000	8.4000	0.000%	2	277	+506.071%
2026-03-27	8.6500	8.6500	8.1000	8.4000	-9.189%	37	277	+506.071%
2026-03-26	10.5000	10.5000	9.2500	9.2500	-11.314%	9	273	+450.378%
2026-03-25	10.4000	10.6000	10.4000	10.4300	-4.312%	3	265	+388.111%
2026-03-24	11.7200	11.7200	10.9000	10.9000	-17.236%	25	263	+367.064%
2026-03-23	14.0000	14.0100	13.1500	13.1700	-3.162%	28	252	+286.560%
2026-03-20	13.8800	14.3000	13.6000	13.6000	-9.152%	23	247	+274.338%
2026-03-19	15.4800	15.4800	14.9700	14.9700	-8.160%	4	227	+240.080%
2026-03-18	16.9100	16.9100	16.3000	16.3000	-10.440%	3	229	+212.331%
2026-03-17	19.4000	19.4000	18.1800	18.2000	-3.294%	7	229	+179.725%
2026-03-13	19.3000	19.3000	18.8200	18.8200	-15.149%	6	226	+170.510%
2026-03-12	22.1800	22.1800	22.1800	22.1800	-3.565%	1	225	+129.531%
2026-03-10	24.7300	24.7300	23.0000	23.0000	-9.627%	13	226	+121.348%
2026-03-06	26.2000	26.2000	25.4500	25.4500	-4.143%	7	215	+100.039%
2026-03-05	24.7600	26.5500	24.7600	26.5500	+3.107%	15	219	+91.751%
2026-03-04	24.2400	25.7500	23.7700	25.7500	+7.561%	18	214	+97.709%
2026-03-03	21.0900	23.9400	20.9000	23.9400	+11.090%	3	208	+112.657%
2026-03-02	21.5500	21.5500	21.5500	21.5500	+11.197%	1	207	+136.241%
2026-02-27	19.2000	20.5500	19.2000	19.3800	-14.888%	14	206	+162.693%
2026-02-26	22.7700	22.7700	22.7700	22.7700	+8.947%	1	206	+123.584%
2026-02-25	18.8000	21.0300	18.8000	20.9000	+21.159%	6	207	+143.589%
2026-02-24	17.0000	17.2500	16.6300	17.2500	+4.863%	25	207	+195.130%
2026-02-23	18.2000	18.2100	16.4000	16.4500	-19.717%	23	186	+209.483%
2026-02-19	20.4500	20.4900	20.4500	20.4900	-1.585%	10	175	+148.463%
2026-02-18	19.6000	20.8200	19.6000	20.8200	+4.361%	7	171	+144.524%
2026-02-17	20.5500	20.9200	19.9500	19.9500	-8.107%	26	166	+155.188%
2026-02-13	23.2000	23.2000	21.2500	21.7100	+3.332%	15	157	+134.500%
2026-02-12	22.0500	22.0500	21.0100	21.0100	-7.241%	9	157	+142.313%
2026-02-11	24.5100	24.5100	22.5000	22.6500	-22.298%	25	153	+124.768%
2026-02-10	27.1000	29.9000	27.1000	29.1500	+37.176%	24	141	+74.648%
2026-02-06	20.4300	21.2500	19.5500	21.2500	+6.784%	16	130	+139.576%
2026-02-05	21.4500	22.6500	19.9000	19.9000	-23.314%	79	135	+155.829%
2026-02-04	25.4700	26.6200	25.0000	25.9500	+6.527%	18	78	+96.185%
2026-02-03	25.5900	25.5900	23.8500	24.3600	-16.432%	19	68	+108.990%
2026-02-02	30.8000	30.9300	28.7200	29.1500	-8.189%	26	57	+74.648%
2026-01-30	34.4000	34.4000	31.7500	31.7500	+1.438%	26	45	+60.346%
2026-01-29	42.3500	42.3500	30.3000	31.3000	-48.773%	23	30	+62.652%
2026-01-28	59.9500	61.1000	59.9500	61.1000	+0.593%	4	21	-16.678%
2026-01-27	58.5000	60.7400	58.5000	60.7400	+8.951%	8	20	-16.184%
2026-01-26	52.8000	55.7500	52.8000	55.7500	+4.675%	11	21	-8.682%
2026-01-23	49.3500	53.7200	49.3500	53.2600	+28.337%	15	13	-4.412%
2026-01-22	41.5000	41.5000	41.5000	41.5000	-1.425%	1	8	+22.675%
2026-01-21	42.1000	42.1000	42.1000	42.1000	-2.884%	1	7	+20.926%
2026-01-20	43.3500	43.3500	43.3500	43.3500	-16.763%	1	7	+17.439%
2026-01-14	52.0800	52.0800	52.0800	52.0800	-0.478%	1	6	-2.247%
2026-01-13	52.2500	52.7000	52.2500	52.3300	0.000%	8	5	-2.714%