Dark

MSFT20261120C475
MSFT Nov 20 2026 475.00 Call (MSFT261120C00475000)
option OPRA

EOD

Aug 3, 2026

44.80+44.516%(+13.80)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.6700	46.4600	38.6700	44.8000	+44.516%	244	1,142	0.000%
2026-07-31	27.5800	31.0000	24.5000	31.0000	+24.598%	102	1,119	+44.516%
2026-07-30	20.5000	28.1200	18.8000	24.8800	+151.313%	258	1,068	+80.064%
2026-07-29	9.7500	10.6200	9.7500	9.9000	-1.493%	52	1,113	+352.525%
2026-07-28	10.3000	11.7000	10.0500	10.0500	+5.789%	64	1,083	+345.771%
2026-07-27	10.2100	10.5600	9.5000	9.5000	+5.556%	74	1,069	+371.579%
2026-07-24	9.4200	9.4500	9.0000	9.0000	+1.124%	24	1,047	+397.778%
2026-07-23	9.5200	9.5200	8.4000	8.9000	-20.677%	19	1,040	+403.371%
2026-07-22	11.7100	11.7100	10.8700	11.2200	-16.580%	47	1,039	+299.287%
2026-07-21	12.7500	13.7000	12.7500	13.4500	-4.610%	3	1,017	+233.086%
2026-07-20	12.5500	14.1000	12.5500	14.1000	+7.224%	22	1,018	+217.730%
2026-07-17	13.3300	13.4500	12.4000	13.1500	-10.544%	23	1,007	+240.684%
2026-07-16	13.9500	15.9000	13.2200	14.7000	+6.909%	81	989	+204.762%
2026-07-15	13.4500	14.4000	13.1500	13.7500	+23.318%	170	937	+225.818%
2026-07-14	10.8500	11.3500	10.7500	11.1500	-10.008%	41	1,024	+301.794%
2026-07-13	11.1500	12.6500	10.8500	12.3900	+10.133%	44	1,035	+261.582%
2026-07-10	11.4000	11.4000	10.6500	11.2500	+9.756%	60	1,024	+298.222%
2026-07-09	9.1500	10.2500	9.1500	10.2500	-3.302%	28	1,007	+337.073%
2026-07-08	10.4500	10.7000	10.4500	10.6000	-22.287%	4	986	+322.642%
2026-07-07	13.3400	13.6400	13.2500	13.6400	+13.667%	38	987	+228.446%
2026-07-06	11.4500	12.0000	11.4500	12.0000	-10.979%	13	957	+273.333%
2026-07-02	12.7000	13.4800	12.4500	13.4800	+28.995%	19	955	+232.344%
2026-07-01	10.6500	10.6500	10.4500	10.4500	+10.000%	2	955	+328.708%
2026-06-30	9.5000	9.5000	9.5000	9.5000	+2.703%	1	956	+371.579%
2026-06-29	10.7500	10.9000	9.2000	9.2500	-10.628%	144	956	+384.324%
2026-06-26	8.2200	10.3500	8.2200	10.3500	+44.755%	36	955	+332.850%
2026-06-25	7.7500	7.7500	6.9300	7.1500	-15.385%	57	942	+526.573%
2026-06-24	10.0000	10.0000	8.4500	8.4500	-8.351%	131	965	+430.178%
2026-06-23	9.5500	10.0700	9.1400	9.2200	+8.471%	454	883	+385.900%
2026-06-22	10.1500	11.0500	8.5000	8.5000	-20.188%	133	517	+427.059%
2026-06-18	10.2300	11.0500	10.0000	10.6500	-3.182%	25	637	+320.657%
2026-06-17	12.1000	12.1000	11.0000	11.0000	-19.414%	10	637	+307.273%
2026-06-16	13.8500	13.8500	13.6500	13.6500	-9.722%	2	637	+228.205%
2026-06-15	14.5000	15.4000	14.5000	15.1200	+13.258%	66	637	+196.296%
2026-06-12	14.0000	14.0000	12.6000	13.3500	+3.488%	15	603	+235.581%
2026-06-11	13.6500	13.9800	12.6000	12.9000	-14.057%	69	600	+247.287%
2026-06-10	16.3000	16.3000	15.0000	15.0100	-7.174%	47	616	+198.468%
2026-06-09	18.6000	18.6000	16.0000	16.1700	-12.595%	10	596	+177.056%
2026-06-08	19.7000	19.7000	18.5000	18.5000	-9.001%	21	596	+142.162%
2026-06-05	22.3500	22.3500	20.3000	20.3300	-17.525%	48	595	+120.364%
2026-06-04	25.7500	25.7500	24.0000	24.6500	-1.400%	11	592	+81.744%
2026-06-03	26.7200	26.9800	23.9000	25.0000	-23.313%	28	588	+79.200%
2026-06-02	33.3500	33.3600	31.5000	32.6000	-20.778%	24	588	+37.423%
2026-06-01	39.0000	42.7700	39.0000	41.1500	+38.087%	68	581	+8.870%
2026-05-29	28.7500	30.3800	28.7500	29.8000	+31.742%	76	521	+50.336%
2026-05-28	23.2500	23.2500	22.6200	22.6200	+27.079%	14	517	+98.055%
2026-05-27	18.9000	18.9000	17.8000	17.8000	-1.657%	4	511	+151.685%
2026-05-26	18.8000	19.0200	18.1000	18.1000	-9.273%	54	509	+147.514%
2026-05-22	19.9500	19.9500	19.9500	19.9500	-2.206%	3	467	+124.561%
2026-05-21	20.0000	20.4000	19.6000	20.4000	0.000%	70	464	+119.608%
2026-05-20	18.2800	20.4000	18.2800	20.4000	-5.556%	32	464	+119.608%
2026-05-19	23.3000	23.3000	21.6000	21.6000	+0.465%	4	403	+107.407%
2026-05-18	19.5200	22.0000	19.5200	21.5000	-5.495%	8	403	+108.372%
2026-05-15	18.7700	23.2000	18.7700	22.7500	+31.961%	41	403	+96.923%
2026-05-14	17.9500	17.9500	17.2000	17.2400	+10.513%	17	399	+159.861%
2026-05-13	15.7500	15.7500	15.5500	15.6000	-8.665%	6	405	+187.179%
2026-05-11	17.0000	17.0800	16.7000	17.0800	-6.154%	10	405	+162.295%
2026-05-08	18.6000	18.6000	18.2000	18.2000	-13.539%	2	402	+146.154%
2026-05-07	20.9000	21.0800	20.9000	21.0500	+22.741%	50	401	+112.827%
2026-05-06	15.3500	17.1500	15.0500	17.1500	+1.780%	5	383	+161.224%
2026-05-05	16.4000	16.8500	16.1500	16.8500	-5.655%	68	383	+165.875%
2026-05-04	17.2300	19.3000	17.2300	17.8600	-6.000%	64	351	+150.840%
2026-05-01	18.2600	19.0000	18.2600	19.0000	+12.028%	9	308	+135.789%
2026-04-30	18.3300	18.6600	14.3800	16.9600	-33.360%	130	308	+164.151%
2026-04-29	25.0000	25.4500	24.3700	25.4500	-6.674%	27	330	+76.031%
2026-04-28	25.5000	27.3000	25.5000	27.2700	+7.574%	52	318	+64.283%
2026-04-24	24.3400	25.3500	24.3200	25.3500	+18.458%	6	317	+76.726%
2026-04-23	21.4000	21.4000	21.4000	21.4000	-21.062%	1	319	+109.346%
2026-04-22	26.8000	27.9600	26.8000	27.1100	+6.189%	6	318	+65.253%
2026-04-21	23.1000	25.6400	23.1000	25.5300	+18.031%	12	315	+75.480%
2026-04-20	23.1200	23.1200	21.6300	21.6300	-10.249%	14	318	+107.120%
2026-04-17	25.2700	27.8000	23.2500	24.1000	+1.474%	67	322	+85.892%
2026-04-16	23.0900	23.7500	21.7500	23.7500	+8.945%	3	298	+88.632%
2026-04-15	17.3500	21.9100	17.3500	21.8000	+45.333%	41	297	+105.505%
2026-04-14	16.0000	16.0000	14.6000	15.0000	+21.261%	46	317	+198.667%
2026-04-13	9.7000	12.3700	9.7000	12.3700	+34.457%	35	316	+262.167%
2026-04-10	9.3500	9.3500	9.1700	9.2000	+6.977%	12	296	+386.957%
2026-04-09	8.6000	8.6000	8.6000	8.6000	+0.585%	1	285	+420.930%
2026-04-08	9.3900	9.6500	8.5500	8.5500	+1.183%	44	285	+423.977%
2026-04-07	8.4500	8.4700	8.4500	8.4500	-5.056%	14	285	+430.178%
2026-04-06	9.0000	9.0000	8.8200	8.9000	-1.111%	3	291	+403.371%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-3.743%	1	290	+397.778%
2026-03-31	8.6500	9.3500	8.6500	9.3500	+15.575%	23	289	+379.144%
2026-03-30	8.0900	8.0900	8.0900	8.0900	+6.447%	1	291	+453.770%
2026-03-27	7.7000	7.7200	7.6000	7.6000	-14.318%	17	291	+489.474%
2026-03-26	9.9500	9.9500	8.8500	8.8700	-7.604%	3	288	+405.073%
2026-03-25	10.2500	10.2500	9.6000	9.6000	-6.887%	23	287	+366.667%
2026-03-24	10.7700	10.7700	10.1500	10.3100	-15.837%	27	272	+334.530%
2026-03-23	12.6500	12.6500	12.2500	12.2500	-2.778%	9	263	+265.714%
2026-03-20	12.8900	13.0500	12.6000	12.6000	-9.677%	5	259	+255.556%
2026-03-19	14.7900	14.7900	13.5000	13.9500	-7.371%	21	258	+221.147%
2026-03-18	15.6200	15.6200	15.0600	15.0600	-10.888%	3	245	+197.477%
2026-03-17	16.9000	16.9000	16.9000	16.9000	-2.029%	1	246	+165.089%
2026-03-16	17.1500	17.2500	16.7800	17.2500	-0.805%	15	245	+159.710%
2026-03-13	18.7800	18.7800	17.3900	17.3900	-12.172%	13	242	+157.619%
2026-03-12	20.2400	20.8000	19.8000	19.8000	-3.415%	92	243	+126.263%
2026-03-11	21.9000	21.9000	20.1500	20.5000	-3.936%	12	155	+118.537%
2026-03-10	21.3400	21.3400	21.3400	21.3400	-3.132%	2	147	+109.934%
2026-03-09	23.1500	23.1500	21.8000	22.0300	-9.267%	4	145	+103.359%
2026-03-06	25.4000	25.4000	24.2800	24.2800	-3.074%	3	154	+84.514%
2026-03-05	24.4000	25.0500	24.4000	25.0500	+2.664%	4	152	+78.842%
2026-03-04	22.8000	24.4000	22.8000	24.4000	+9.910%	15	150	+83.607%
2026-03-03	19.1000	23.0000	19.1000	22.2000	+6.322%	35	150	+101.802%
2026-03-02	20.1500	20.8800	20.1500	20.8800	+9.148%	4	137	+114.559%
2026-02-27	19.3500	19.3500	19.1300	19.1300	-10.607%	23	133	+134.187%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+8.906%	1	127	+109.346%
2026-02-25	19.6000	19.7000	19.6000	19.6500	+24.367%	7	127	+127.990%
2026-02-24	15.2400	16.8500	15.0000	15.8000	+3.066%	8	127	+183.544%
2026-02-23	16.7600	16.7600	15.3300	15.3300	-21.586%	6	128	+192.237%
2026-02-18	19.1800	19.5500	19.1800	19.5500	+4.545%	6	127	+129.156%
2026-02-17	19.7900	19.7900	18.7000	18.7000	-12.412%	62	124	+139.572%
2026-02-12	20.3900	21.4000	20.3900	21.3500	+1.185%	46	63	+109.836%
2026-02-11	24.4000	24.4000	21.1000	21.1000	-22.426%	11	45	+112.322%
2026-02-10	27.7700	27.7700	27.2000	27.2000	+11.934%	3	38	+64.706%
2026-02-09	23.3200	24.3200	23.3200	24.3000	+30.997%	7	37	+84.362%
2026-02-06	18.5500	18.5500	18.5500	18.5500	-10.559%	3	36	+141.509%
2026-02-05	20.7500	20.7500	19.7300	20.7400	-6.787%	8	33	+116.008%
2026-02-03	24.1500	24.1500	22.2500	22.2500	-18.944%	8	28	+101.348%
2026-02-02	29.0500	29.1000	27.4500	27.4500	-15.278%	7	23	+63.206%
2026-01-30	32.5000	32.5000	32.4000	32.4000	+2.047%	6	22	+38.272%
2026-01-29	33.5200	33.5200	29.5600	31.7500	-44.141%	9	16	+41.102%
2026-01-27	55.1500	56.8400	55.1500	56.8400	+7.347%	3	16	-21.182%
2026-01-26	52.9500	52.9500	52.9500	52.9500	+4.438%	1	16	-15.392%
2026-01-23	50.0300	50.7000	50.0300	50.7000	+33.597%	2	15	-11.637%
2026-01-22	37.9500	37.9500	37.9500	37.9500	-7.776%	1	14	+18.050%
2026-01-20	37.7500	41.1500	37.7500	41.1500	-8.556%	2	13	+8.870%
2026-01-15	45.0000	45.0000	45.0000	45.0000	-9.091%	1	13	-0.444%
2026-01-14	49.5000	49.5000	49.5000	49.5000	-0.602%	1	12	-9.495%
2026-01-13	52.0000	52.0000	49.5400	49.8000	-11.040%	7	11	-10.040%
2026-01-12	55.7000	55.9800	55.7000	55.9800	0.000%	6	6	-19.971%