Dark

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

EOD

Sep 29, 2026

48.20-0.104%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.7500	48.6300	42.5000	48.2000	-0.104%	13	1,003	0.000%
2026-09-28	44.3000	50.2500	44.3000	48.2500	-8.617%	14	1,014	-0.104%
2026-09-25	47.9000	55.0000	47.9000	52.8000	+39.498%	137	1,010	-8.712%
2026-09-24	35.0000	37.8500	35.0000	37.8500	-9.145%	9	1,055	+27.345%
2026-09-23	43.5400	47.2000	40.0000	41.6600	+2.864%	171	1,057	+15.699%
2026-09-22	41.5000	41.5800	37.6700	40.5000	-2.292%	107	1,088	+19.012%
2026-09-21	36.0000	41.8500	36.0000	41.4500	+7.943%	28	1,012	+16.285%
2026-09-18	37.0000	38.4500	36.0800	38.4000	-4.880%	28	1,025	+25.521%
2026-09-17	39.9800	40.3700	38.7800	40.3700	+12.923%	11	1,035	+19.396%
2026-09-16	38.8800	39.1000	35.7500	35.7500	-14.371%	21	1,040	+34.825%
2026-09-15	43.5700	43.5700	41.7500	41.7500	-9.924%	85	1,033	+15.449%
2026-09-14	41.2000	46.3500	41.2000	46.3500	+15.213%	5	1,006	+3.991%
2026-09-11	40.7700	40.7700	39.7500	40.2300	+6.344%	28	1,004	+19.811%
2026-09-10	35.2500	39.7500	35.2500	37.8300	-1.227%	51	1,024	+27.412%
2026-09-09	37.6000	39.2000	37.6000	38.3000	-3.599%	43	1,038	+25.849%
2026-09-08	38.3500	39.7300	38.3000	39.7300	-9.705%	22	1,035	+21.319%
2026-09-04	47.3100	47.3100	44.0000	44.0000	-16.730%	27	1,030	+9.545%
2026-09-03	45.7500	55.4800	45.7500	52.8400	+25.154%	71	1,030	-8.781%
2026-09-02	43.5600	43.5600	41.9500	42.2200	-7.290%	5	1,021	+14.164%
2026-09-01	43.3400	47.8200	43.3400	45.5400	-9.283%	16	1,022	+5.841%
2026-08-31	51.6800	51.6800	50.2000	50.2000	-10.132%	3	1,020	-3.984%
2026-08-28	54.9500	58.9000	52.9100	55.8600	+10.178%	20	1,019	-13.713%
2026-08-27	41.1200	50.7000	41.1200	50.7000	+19.294%	56	1,020	-4.931%
2026-08-26	41.9800	43.1100	41.9800	42.5000	+6.277%	37	1,047	+13.412%
2026-08-25	39.0100	40.2500	37.8000	39.9900	+2.934%	92	1,057	+20.530%
2026-08-24	36.7600	39.4800	36.6400	38.8500	+8.793%	57	1,070	+24.067%
2026-08-21	36.0600	37.3500	35.7000	35.7100	+0.168%	56	1,093	+34.976%
2026-08-20	35.8000	35.8000	34.8800	35.6500	-2.702%	11	1,095	+35.203%
2026-08-19	36.6500	39.4000	36.5400	36.6400	+4.239%	23	1,094	+31.550%
2026-08-18	36.0000	36.0000	34.5000	35.1500	+1.268%	8	1,091	+37.127%
2026-08-17	38.1900	38.1900	34.1500	34.7100	-22.245%	501	1,092	+38.865%
2026-08-14	47.0000	47.0000	44.6400	44.6400	-5.021%	7	1,102	+7.975%
2026-08-13	47.3000	48.3900	45.7300	47.0000	+6.818%	69	1,104	+2.553%
2026-08-12	48.9500	48.9500	44.0000	44.0000	-14.230%	52	1,142	+9.545%
2026-08-11	52.8500	52.8500	50.0000	51.3000	-4.184%	26	1,138	-6.043%
2026-08-10	53.6000	57.4700	53.5400	53.5400	+3.200%	8	1,156	-9.974%
2026-08-07	52.8000	54.0400	51.8800	51.8800	+1.725%	38	1,155	-7.093%
2026-08-06	46.0000	51.0000	46.0000	51.0000	+18.770%	30	1,155	-5.490%
2026-08-05	46.5300	46.5300	42.9400	42.9400	-12.098%	20	1,146	+12.250%
2026-08-04	40.9900	51.1500	40.9900	48.8500	+9.040%	32	1,143	-1.331%
2026-08-03	38.6700	46.4600	38.6700	44.8000	+44.516%	244	1,142	+7.589%
2026-07-31	27.5800	31.0000	24.5000	31.0000	+24.598%	102	1,119	+55.484%
2026-07-30	20.5000	28.1200	18.8000	24.8800	+151.313%	258	1,068	+93.730%
2026-07-29	9.7500	10.6200	9.7500	9.9000	-1.493%	52	1,113	+386.869%
2026-07-28	10.3000	11.7000	10.0500	10.0500	+5.789%	64	1,083	+379.602%
2026-07-27	10.2100	10.5600	9.5000	9.5000	+5.556%	74	1,069	+407.368%
2026-07-24	9.4200	9.4500	9.0000	9.0000	+1.124%	24	1,047	+435.556%
2026-07-23	9.5200	9.5200	8.4000	8.9000	-20.677%	19	1,040	+441.573%
2026-07-22	11.7100	11.7100	10.8700	11.2200	-16.580%	47	1,039	+329.590%
2026-07-21	12.7500	13.7000	12.7500	13.4500	-4.610%	3	1,017	+258.364%
2026-07-20	12.5500	14.1000	12.5500	14.1000	+7.224%	22	1,018	+241.844%
2026-07-17	13.3300	13.4500	12.4000	13.1500	-10.544%	23	1,007	+266.540%
2026-07-16	13.9500	15.9000	13.2200	14.7000	+6.909%	81	989	+227.891%
2026-07-15	13.4500	14.4000	13.1500	13.7500	+23.318%	170	937	+250.545%
2026-07-14	10.8500	11.3500	10.7500	11.1500	-10.008%	41	1,024	+332.287%
2026-07-13	11.1500	12.6500	10.8500	12.3900	+10.133%	44	1,035	+289.023%
2026-07-10	11.4000	11.4000	10.6500	11.2500	+9.756%	60	1,024	+328.444%
2026-07-09	9.1500	10.2500	9.1500	10.2500	-3.302%	28	1,007	+370.244%
2026-07-08	10.4500	10.7000	10.4500	10.6000	-22.287%	4	986	+354.717%
2026-07-07	13.3400	13.6400	13.2500	13.6400	+13.667%	38	987	+253.372%
2026-07-06	11.4500	12.0000	11.4500	12.0000	-10.979%	13	957	+301.667%
2026-07-02	12.7000	13.4800	12.4500	13.4800	+28.995%	19	955	+257.567%
2026-07-01	10.6500	10.6500	10.4500	10.4500	+10.000%	2	955	+361.244%
2026-06-30	9.5000	9.5000	9.5000	9.5000	+2.703%	1	956	+407.368%
2026-06-29	10.7500	10.9000	9.2000	9.2500	-10.628%	144	956	+421.081%
2026-06-26	8.2200	10.3500	8.2200	10.3500	+44.755%	36	955	+365.700%
2026-06-25	7.7500	7.7500	6.9300	7.1500	-15.385%	57	942	+574.126%
2026-06-24	10.0000	10.0000	8.4500	8.4500	-8.351%	131	965	+470.414%
2026-06-23	9.5500	10.0700	9.1400	9.2200	+8.471%	454	883	+422.777%
2026-06-22	10.1500	11.0500	8.5000	8.5000	-20.188%	133	517	+467.059%
2026-06-18	10.2300	11.0500	10.0000	10.6500	-3.182%	25	637	+352.582%
2026-06-17	12.1000	12.1000	11.0000	11.0000	-19.414%	10	637	+338.182%
2026-06-16	13.8500	13.8500	13.6500	13.6500	-9.722%	2	637	+253.114%
2026-06-15	14.5000	15.4000	14.5000	15.1200	+13.258%	66	637	+218.783%
2026-06-12	14.0000	14.0000	12.6000	13.3500	+3.488%	15	603	+261.049%
2026-06-11	13.6500	13.9800	12.6000	12.9000	-14.057%	69	600	+273.643%
2026-06-10	16.3000	16.3000	15.0000	15.0100	-7.174%	47	616	+221.119%
2026-06-09	18.6000	18.6000	16.0000	16.1700	-12.595%	10	596	+198.083%
2026-06-08	19.7000	19.7000	18.5000	18.5000	-9.001%	21	596	+160.541%
2026-06-05	22.3500	22.3500	20.3000	20.3300	-17.525%	48	595	+137.088%
2026-06-04	25.7500	25.7500	24.0000	24.6500	-1.400%	11	592	+95.538%
2026-06-03	26.7200	26.9800	23.9000	25.0000	-23.313%	28	588	+92.800%
2026-06-02	33.3500	33.3600	31.5000	32.6000	-20.778%	24	588	+47.853%
2026-06-01	39.0000	42.7700	39.0000	41.1500	+38.087%	68	581	+17.132%
2026-05-29	28.7500	30.3800	28.7500	29.8000	+31.742%	76	521	+61.745%
2026-05-28	23.2500	23.2500	22.6200	22.6200	+27.079%	14	517	+113.086%
2026-05-27	18.9000	18.9000	17.8000	17.8000	-1.657%	4	511	+170.787%
2026-05-26	18.8000	19.0200	18.1000	18.1000	-9.273%	54	509	+166.298%
2026-05-22	19.9500	19.9500	19.9500	19.9500	-2.206%	3	467	+141.604%
2026-05-21	20.0000	20.4000	19.6000	20.4000	0.000%	70	464	+136.275%
2026-05-20	18.2800	20.4000	18.2800	20.4000	-5.556%	32	464	+136.275%
2026-05-19	23.3000	23.3000	21.6000	21.6000	+0.465%	4	403	+123.148%
2026-05-18	19.5200	22.0000	19.5200	21.5000	-5.495%	8	403	+124.186%
2026-05-15	18.7700	23.2000	18.7700	22.7500	+31.961%	41	403	+111.868%
2026-05-14	17.9500	17.9500	17.2000	17.2400	+10.513%	17	399	+179.582%
2026-05-13	15.7500	15.7500	15.5500	15.6000	-8.665%	6	405	+208.974%
2026-05-11	17.0000	17.0800	16.7000	17.0800	-6.154%	10	405	+182.201%
2026-05-08	18.6000	18.6000	18.2000	18.2000	-13.539%	2	402	+164.835%
2026-05-07	20.9000	21.0800	20.9000	21.0500	+22.741%	50	401	+128.979%
2026-05-06	15.3500	17.1500	15.0500	17.1500	+1.780%	5	383	+181.050%
2026-05-05	16.4000	16.8500	16.1500	16.8500	-5.655%	68	383	+186.053%
2026-05-04	17.2300	19.3000	17.2300	17.8600	-6.000%	64	351	+169.877%
2026-05-01	18.2600	19.0000	18.2600	19.0000	+12.028%	9	308	+153.684%
2026-04-30	18.3300	18.6600	14.3800	16.9600	-33.360%	130	308	+184.198%
2026-04-29	25.0000	25.4500	24.3700	25.4500	-6.674%	27	330	+89.391%
2026-04-28	25.5000	27.3000	25.5000	27.2700	+7.574%	52	318	+76.751%
2026-04-24	24.3400	25.3500	24.3200	25.3500	+18.458%	6	317	+90.138%
2026-04-23	21.4000	21.4000	21.4000	21.4000	-21.062%	1	319	+125.234%
2026-04-22	26.8000	27.9600	26.8000	27.1100	+6.189%	6	318	+77.794%
2026-04-21	23.1000	25.6400	23.1000	25.5300	+18.031%	12	315	+88.797%
2026-04-20	23.1200	23.1200	21.6300	21.6300	-10.249%	14	318	+122.839%
2026-04-17	25.2700	27.8000	23.2500	24.1000	+1.474%	67	322	+100.000%
2026-04-16	23.0900	23.7500	21.7500	23.7500	+8.945%	3	298	+102.947%
2026-04-15	17.3500	21.9100	17.3500	21.8000	+45.333%	41	297	+121.101%
2026-04-14	16.0000	16.0000	14.6000	15.0000	+21.261%	46	317	+221.333%
2026-04-13	9.7000	12.3700	9.7000	12.3700	+34.457%	35	316	+289.652%
2026-04-10	9.3500	9.3500	9.1700	9.2000	+6.977%	12	296	+423.913%
2026-04-09	8.6000	8.6000	8.6000	8.6000	+0.585%	1	285	+460.465%
2026-04-08	9.3900	9.6500	8.5500	8.5500	+1.183%	44	285	+463.743%
2026-04-07	8.4500	8.4700	8.4500	8.4500	-5.056%	14	285	+470.414%
2026-04-06	9.0000	9.0000	8.8200	8.9000	-1.111%	3	291	+441.573%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-3.743%	1	290	+435.556%
2026-03-31	8.6500	9.3500	8.6500	9.3500	+15.575%	23	289	+415.508%
2026-03-30	8.0900	8.0900	8.0900	8.0900	+6.447%	1	291	+495.797%
2026-03-27	7.7000	7.7200	7.6000	7.6000	-14.318%	17	291	+534.211%
2026-03-26	9.9500	9.9500	8.8500	8.8700	-7.604%	3	288	+443.405%
2026-03-25	10.2500	10.2500	9.6000	9.6000	-6.887%	23	287	+402.083%
2026-03-24	10.7700	10.7700	10.1500	10.3100	-15.837%	27	272	+367.507%
2026-03-23	12.6500	12.6500	12.2500	12.2500	-2.778%	9	263	+293.469%
2026-03-20	12.8900	13.0500	12.6000	12.6000	-9.677%	5	259	+282.540%
2026-03-19	14.7900	14.7900	13.5000	13.9500	-7.371%	21	258	+245.520%
2026-03-18	15.6200	15.6200	15.0600	15.0600	-10.888%	3	245	+220.053%
2026-03-17	16.9000	16.9000	16.9000	16.9000	-2.029%	1	246	+185.207%
2026-03-16	17.1500	17.2500	16.7800	17.2500	-0.805%	15	245	+179.420%
2026-03-13	18.7800	18.7800	17.3900	17.3900	-12.172%	13	242	+177.171%
2026-03-12	20.2400	20.8000	19.8000	19.8000	-3.415%	92	243	+143.434%
2026-03-11	21.9000	21.9000	20.1500	20.5000	-3.936%	12	155	+135.122%
2026-03-10	21.3400	21.3400	21.3400	21.3400	-3.132%	2	147	+125.867%
2026-03-09	23.1500	23.1500	21.8000	22.0300	-9.267%	4	145	+118.793%
2026-03-06	25.4000	25.4000	24.2800	24.2800	-3.074%	3	154	+98.517%
2026-03-05	24.4000	25.0500	24.4000	25.0500	+2.664%	4	152	+92.415%
2026-03-04	22.8000	24.4000	22.8000	24.4000	+9.910%	15	150	+97.541%
2026-03-03	19.1000	23.0000	19.1000	22.2000	+6.322%	35	150	+117.117%
2026-03-02	20.1500	20.8800	20.1500	20.8800	+9.148%	4	137	+130.843%
2026-02-27	19.3500	19.3500	19.1300	19.1300	-10.607%	23	133	+151.960%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+8.906%	1	127	+125.234%
2026-02-25	19.6000	19.7000	19.6000	19.6500	+24.367%	7	127	+145.293%
2026-02-24	15.2400	16.8500	15.0000	15.8000	+3.066%	8	127	+205.063%
2026-02-23	16.7600	16.7600	15.3300	15.3300	-21.586%	6	128	+214.416%
2026-02-18	19.1800	19.5500	19.1800	19.5500	+4.545%	6	127	+146.547%
2026-02-17	19.7900	19.7900	18.7000	18.7000	-12.412%	62	124	+157.754%
2026-02-12	20.3900	21.4000	20.3900	21.3500	+1.185%	46	63	+125.761%
2026-02-11	24.4000	24.4000	21.1000	21.1000	-22.426%	11	45	+128.436%
2026-02-10	27.7700	27.7700	27.2000	27.2000	+11.934%	3	38	+77.206%
2026-02-09	23.3200	24.3200	23.3200	24.3000	+30.997%	7	37	+98.354%
2026-02-06	18.5500	18.5500	18.5500	18.5500	-10.559%	3	36	+159.838%
2026-02-05	20.7500	20.7500	19.7300	20.7400	-6.787%	8	33	+132.401%
2026-02-03	24.1500	24.1500	22.2500	22.2500	-18.944%	8	28	+116.629%
2026-02-02	29.0500	29.1000	27.4500	27.4500	-15.278%	7	23	+75.592%
2026-01-30	32.5000	32.5000	32.4000	32.4000	+2.047%	6	22	+48.765%
2026-01-29	33.5200	33.5200	29.5600	31.7500	-44.141%	9	16	+51.811%
2026-01-27	55.1500	56.8400	55.1500	56.8400	+7.347%	3	16	-15.201%
2026-01-26	52.9500	52.9500	52.9500	52.9500	+4.438%	1	16	-8.971%
2026-01-23	50.0300	50.7000	50.0300	50.7000	+33.597%	2	15	-4.931%
2026-01-22	37.9500	37.9500	37.9500	37.9500	-7.776%	1	14	+27.009%
2026-01-20	37.7500	41.1500	37.7500	41.1500	-8.556%	2	13	+17.132%
2026-01-15	45.0000	45.0000	45.0000	45.0000	-9.091%	1	13	+7.111%
2026-01-14	49.5000	49.5000	49.5000	49.5000	-0.602%	1	12	-2.626%
2026-01-13	52.0000	52.0000	49.5400	49.8000	-11.040%	7	11	-3.213%
2026-01-12	55.7000	55.9800	55.7000	55.9800	0.000%	6	6	-13.898%