Dark

MSFT20261120C480
MSFT Nov 20 2026 480.00 Call (MSFT261120C00480000)
option OPRA

EOD

Sep 29, 2026

43.85+0.160%(+0.07)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.0900	46.4500	39.3000	43.8500	+0.160%	33	12,032	0.000%
2026-09-28	40.9800	46.2500	40.0500	43.7800	-10.635%	75	12,031	+0.160%
2026-09-25	42.0000	51.0500	42.0000	48.9900	+35.669%	196	12,015	-10.492%
2026-09-24	34.6600	36.3000	32.7700	36.1100	-4.647%	51	11,908	+21.435%
2026-09-23	39.0100	44.0000	36.5500	37.8700	+1.664%	38	11,895	+15.791%
2026-09-22	40.0000	40.0000	34.4500	37.2500	-4.389%	77	11,891	+17.718%
2026-09-21	35.2000	38.9600	32.8000	38.9600	+18.061%	51	11,838	+12.551%
2026-09-18	36.4500	36.4500	32.6000	33.0000	-12.000%	33	11,820	+32.879%
2026-09-17	37.2000	40.0000	35.3200	37.5000	+17.188%	32	11,821	+16.933%
2026-09-16	35.3000	35.6000	32.0000	32.0000	-14.894%	17	11,822	+37.031%
2026-09-15	38.9000	40.6000	37.6000	37.6000	-14.155%	22	11,816	+16.622%
2026-09-14	37.3800	46.3900	37.3800	43.8000	+17.900%	26	11,817	+0.114%
2026-09-11	38.0000	38.0000	35.7500	37.1500	+8.151%	24	11,824	+18.035%
2026-09-10	32.2400	36.8000	32.2400	34.3500	-3.484%	42	11,843	+27.656%
2026-09-09	36.4700	36.4700	35.3500	35.5900	-2.760%	44	11,839	+23.209%
2026-09-08	35.9600	36.9900	34.8500	36.6000	-10.140%	60	11,852	+19.809%
2026-09-04	46.2000	46.2000	40.6300	40.7300	-16.262%	256	11,957	+7.660%
2026-09-03	50.1700	51.4500	47.6200	48.6400	+24.145%	39	11,957	-9.848%
2026-09-02	40.6200	40.6200	38.2500	39.1800	-7.332%	11	11,940	+11.919%
2026-09-01	40.1300	44.3300	40.0600	42.2800	-11.917%	1,025	11,935	+3.713%
2026-08-31	47.7500	49.7000	47.7500	48.0000	-7.657%	47	11,930	-8.646%
2026-08-28	50.2500	55.3500	49.9700	51.9800	+10.478%	17,205	11,937	-15.641%
2026-08-27	37.7000	47.3200	37.7000	47.0500	+14.588%	78	21,709	-6.801%
2026-08-26	39.1600	41.0600	38.9700	41.0600	+8.053%	24	21,731	+6.795%
2026-08-25	34.3000	38.1000	34.3000	38.0000	+4.539%	60	21,735	+15.395%
2026-08-24	35.1500	37.3000	35.1500	36.3500	+6.349%	35	21,770	+20.633%
2026-08-21	32.2500	35.8000	31.8000	34.1800	+0.677%	355	21,652	+28.291%
2026-08-20	34.1400	34.1400	32.4000	33.9500	+0.593%	50	21,537	+29.161%
2026-08-19	32.2700	36.9500	32.1800	33.7500	+1.351%	28	21,525	+29.926%
2026-08-18	32.0000	34.2000	30.4000	33.3000	+4.717%	99	21,528	+31.682%
2026-08-17	38.8800	38.8800	31.6200	31.8000	-23.114%	928	21,518	+37.893%
2026-08-14	43.4000	44.3300	41.3600	41.3600	-6.000%	26	21,231	+6.020%
2026-08-13	44.9100	46.2500	41.5500	44.0000	+4.987%	46	21,241	-0.341%
2026-08-12	44.0100	45.1000	40.0000	41.9100	-13.194%	66	21,240	+4.629%
2026-08-11	49.0600	49.0600	47.4200	48.2800	-4.736%	20	21,219	-9.176%
2026-08-10	51.6300	55.7600	50.5800	50.6800	+5.430%	50	21,219	-13.477%
2026-08-07	48.4600	50.4700	47.2800	48.0700	-3.860%	69	21,234	-8.779%
2026-08-06	44.5000	50.0000	44.5000	50.0000	+17.316%	94	21,236	-12.300%
2026-08-05	43.5500	43.6000	41.1000	42.6200	-5.120%	46	21,253	+2.886%
2026-08-04	38.7800	49.4500	38.7800	44.9200	+7.851%	98	21,243	-2.382%
2026-08-03	33.7700	44.0000	33.7700	41.6500	+53.747%	760	21,261	+5.282%
2026-07-31	21.4500	28.3700	21.4500	27.0900	+17.783%	1,280	21,338	+61.868%
2026-07-30	18.7000	26.1700	17.4500	23.0000	+142.105%	883	20,860	+90.652%
2026-07-29	8.7000	10.6000	8.7000	9.5000	-1.247%	152	20,806	+361.579%
2026-07-28	9.9000	11.0500	9.2700	9.6200	+8.701%	23	20,845	+355.821%
2026-07-27	9.2800	9.8000	8.7700	8.8500	+10.763%	134	20,849	+395.480%
2026-07-24	9.5000	9.5000	7.9900	7.9900	-0.125%	261	20,824	+448.811%
2026-07-23	10.1900	10.1900	7.7000	8.0000	-24.528%	198	20,758	+448.125%
2026-07-22	11.8200	11.8200	10.0500	10.6000	-16.139%	42	20,716	+313.679%
2026-07-21	12.7500	13.0500	12.1000	12.6400	-2.919%	19	20,712	+246.915%
2026-07-20	11.2500	13.6500	10.9900	13.0200	+6.547%	69	20,697	+236.790%
2026-07-17	12.0000	12.5500	11.1500	12.2200	-7.424%	317	20,667	+258.838%
2026-07-16	13.0000	14.9000	12.0000	13.2000	+0.763%	125	20,433	+232.197%
2026-07-15	11.0500	13.5700	11.0500	13.1000	+23.005%	53	20,456	+234.733%
2026-07-14	9.5000	10.6500	9.5000	10.6500	-6.250%	13	20,483	+311.737%
2026-07-13	12.4000	12.4000	10.1000	11.3600	+6.667%	24	20,483	+286.004%
2026-07-10	10.5000	10.7500	10.0000	10.6500	+13.904%	229	20,484	+311.737%
2026-07-09	8.1800	9.3500	8.1800	9.3500	-5.556%	26	20,504	+368.984%
2026-07-08	9.8000	10.0500	9.4500	9.9000	-16.102%	86	20,502	+342.929%
2026-07-07	12.8000	13.0000	11.8000	11.8000	+7.763%	435	20,474	+271.610%
2026-07-06	11.2000	11.4000	10.5500	10.9500	-12.610%	46	20,763	+300.457%
2026-07-02	11.3000	12.6000	11.3000	12.5300	+12.478%	89	20,868	+249.960%
2026-07-01	9.8300	12.1100	9.6800	11.1400	+29.535%	138	20,868	+293.627%
2026-06-30	8.9700	9.2000	8.5000	8.6000	-1.149%	92	20,941	+409.884%
2026-06-29	9.7900	10.6000	8.6000	8.7000	-12.121%	125	20,966	+404.023%
2026-06-26	7.1900	9.9000	7.1500	9.9000	+50.000%	355	20,882	+342.929%
2026-06-25	7.2000	7.3500	6.2600	6.6000	-12.583%	210	20,728	+564.394%
2026-06-24	9.3500	10.0000	7.5500	7.5500	-12.717%	190	20,636	+480.795%
2026-06-23	9.2000	9.3500	8.4600	8.6500	+7.453%	58	20,564	+406.936%
2026-06-22	10.4200	10.4300	8.0500	8.0500	-18.522%	77	20,529	+444.720%
2026-06-18	9.8000	10.3800	9.0000	9.8800	-0.202%	73	20,388	+343.826%
2026-06-17	11.6700	11.6700	9.7200	9.9000	-22.047%	129	20,388	+342.929%
2026-06-16	13.0000	13.6000	12.3500	12.7000	-9.286%	2,547	20,388	+245.276%
2026-06-15	14.0000	14.9900	13.7000	14.0000	+10.236%	140	18,822	+213.214%
2026-06-12	12.0000	12.8900	11.6500	12.7000	-3.127%	301	18,804	+245.276%
2026-06-11	13.4000	14.2500	11.4500	13.1100	-9.586%	436	18,723	+234.477%
2026-06-10	14.2500	16.3500	14.0000	14.5000	-4.918%	17,218	18,582	+202.414%
2026-06-09	17.0000	17.5000	14.5000	15.2500	-15.278%	104	1,585	+187.541%
2026-06-08	17.7200	18.0000	17.0000	18.0000	-3.485%	54	1,510	+143.611%
2026-06-05	22.2500	22.2500	18.6500	18.6500	-18.913%	95	1,497	+135.121%
2026-06-04	25.0500	25.6600	22.3500	23.0000	-4.959%	40	1,478	+90.652%
2026-06-03	27.7000	28.0300	22.2500	24.2000	-15.414%	68	1,479	+81.198%
2026-06-02	32.0800	34.0000	28.6000	28.6100	-25.938%	75	1,477	+53.268%
2026-06-01	37.0000	40.2500	36.8900	38.6300	+23.419%	303	1,473	+13.513%
2026-05-29	25.1500	31.3000	25.1500	31.3000	+47.156%	90	1,304	+40.096%
2026-05-28	21.2500	22.0000	20.9000	21.2700	+25.118%	15	1,270	+106.159%
2026-05-27	15.9100	17.0000	15.9100	17.0000	+1.311%	45	1,257	+157.941%
2026-05-26	17.8000	18.2000	16.7800	16.7800	-9.542%	59	1,247	+161.323%
2026-05-22	19.0300	19.0300	17.9000	18.5500	-2.880%	27	1,222	+136.388%
2026-05-21	20.2500	20.2500	18.5500	19.1000	+1.058%	31	1,212	+129.581%
2026-05-20	19.1500	19.2000	18.9000	18.9000	+6.180%	14	1,212	+132.011%
2026-05-19	21.8300	21.8300	17.8000	17.8000	-12.831%	17	1,189	+146.348%
2026-05-18	18.5600	20.4200	18.0000	20.4200	0.000%	224	1,189	+114.740%
2026-05-15	17.7000	22.5100	17.7000	20.4200	+26.832%	95	1,189	+114.740%
2026-05-14	16.3200	16.3200	16.1000	16.1000	+9.153%	4	1,039	+172.360%
2026-05-13	13.7200	14.7500	13.4500	14.7500	-0.874%	184	917	+197.288%
2026-05-12	16.2500	16.2500	14.8000	14.8800	-6.415%	255	917	+194.691%
2026-05-11	14.8600	15.9000	14.8600	15.9000	-7.289%	6	917	+175.786%
2026-05-08	17.4500	18.3500	17.1500	17.1500	-10.209%	8	806	+155.685%
2026-05-07	19.2000	20.0000	18.0500	19.1000	+20.581%	25	806	+129.581%
2026-05-06	13.8000	16.8000	13.8000	15.8400	+1.865%	44	806	+176.831%
2026-05-05	15.3900	15.5500	14.9900	15.5500	-4.601%	7	818	+181.994%
2026-05-04	17.4500	17.5500	16.3000	16.3000	-5.233%	51	819	+169.018%
2026-05-01	17.4000	17.4000	16.6000	17.2000	+11.111%	4	773	+154.942%
2026-04-30	15.6500	15.6500	13.5500	15.4800	-33.562%	91	773	+183.269%
2026-04-29	23.7500	23.8000	23.0000	23.3000	-7.356%	14	767	+88.197%
2026-04-28	23.3900	25.3600	23.3900	25.1500	+3.032%	73	756	+74.354%
2026-04-27	23.3800	24.4100	23.3800	24.4100	+4.094%	4	731	+79.639%
2026-04-24	21.9500	23.4500	21.9500	23.4500	+15.688%	2	728	+86.994%
2026-04-23	21.6200	22.3300	19.6000	20.2700	-21.978%	92	727	+116.330%
2026-04-22	23.0800	25.9800	23.0800	25.9800	+15.058%	34	729	+68.784%
2026-04-21	23.5000	24.2500	22.5800	22.5800	+10.146%	25	718	+94.198%
2026-04-20	20.3000	21.1000	20.1000	20.5000	-9.292%	56	712	+113.902%
2026-04-17	23.8000	26.1300	21.8000	22.6000	+1.573%	40	698	+94.027%
2026-04-16	20.8000	22.6600	19.7100	22.2500	+13.116%	105	688	+97.079%
2026-04-15	16.5500	20.4200	16.5500	19.6700	+38.035%	17	672	+122.928%
2026-04-14	13.9000	15.1500	13.6100	14.2500	+27.803%	90	663	+207.719%
2026-04-13	10.1000	11.1500	10.1000	11.1500	+30.409%	5	649	+293.274%
2026-04-10	8.2000	8.7100	8.2000	8.5500	+3.012%	6	647	+412.865%
2026-04-09	7.9500	8.3000	7.9500	8.3000	-0.599%	62	645	+428.313%
2026-04-08	9.2300	9.2300	8.3500	8.3500	+1.705%	96	642	+425.150%
2026-04-06	8.7000	8.7000	8.1900	8.2100	-3.184%	7	580	+434.105%
2026-04-02	8.1500	8.4800	8.0500	8.4800	+1.557%	17	571	+417.099%
2026-04-01	8.5800	8.6300	8.3500	8.3500	-2.907%	12	571	+425.150%
2026-03-31	8.4500	8.6000	8.4000	8.6000	+22.857%	42	577	+409.884%
2026-03-30	7.1100	8.0000	7.0000	7.0000	-0.709%	8	575	+526.429%
2026-03-27	6.9500	7.1700	6.9500	7.0500	-15.569%	3	569	+521.986%
2026-03-26	8.3500	8.3500	8.3500	8.3500	-5.650%	2	567	+425.150%
2026-03-25	9.6000	9.6000	8.8500	8.8500	-4.839%	6	565	+395.480%
2026-03-24	10.6500	10.6500	9.3000	9.3000	-14.679%	30	559	+371.505%
2026-03-23	11.6500	11.8000	10.7100	10.9000	-6.838%	27	540	+302.294%
2026-03-20	12.2500	12.2500	11.6900	11.7000	-10.959%	15	536	+274.786%
2026-03-19	12.9700	13.1800	12.9700	13.1400	-15.061%	7	523	+233.714%
2026-03-17	15.5500	15.5500	15.4700	15.4700	-6.242%	31	522	+183.452%
2026-03-16	16.0500	16.5000	16.0000	16.5000	+0.610%	4	506	+165.758%
2026-03-13	17.0500	17.0500	16.4000	16.4000	-14.360%	13	505	+167.378%
2026-03-12	18.8500	19.1500	18.8500	19.1500	+4.932%	3	499	+128.982%
2026-03-11	18.8500	18.8500	18.2500	18.2500	-9.204%	8	499	+140.274%
2026-03-10	21.1000	21.1000	20.1000	20.1000	-2.522%	53	494	+118.159%
2026-03-09	20.6200	20.6200	20.6200	20.6200	-5.413%	1	514	+112.658%
2026-03-04	21.0200	22.3700	21.0200	21.8000	+15.040%	4	513	+101.147%
2026-03-02	19.5500	19.5500	18.9500	18.9500	+5.571%	10	511	+131.398%
2026-02-27	17.5500	18.5500	17.5500	17.9500	-11.139%	22	505	+144.290%
2026-02-26	21.0000	21.2000	19.9000	20.2000	+5.263%	15	509	+117.079%
2026-02-25	18.3500	19.1900	18.2000	19.1900	+24.207%	7	507	+128.504%
2026-02-24	14.6000	15.6000	14.6000	15.4500	+6.040%	10	507	+183.819%
2026-02-23	16.1000	16.1000	14.5700	14.5700	-17.075%	12	505	+200.961%
2026-02-20	18.3900	18.3900	17.4900	17.5700	-1.458%	6	503	+149.573%
2026-02-19	18.1500	18.5500	17.8300	17.8300	-3.778%	11	502	+145.934%
2026-02-18	18.6000	18.6000	18.4500	18.5300	+3.635%	16	508	+136.643%
2026-02-17	18.2500	18.7500	17.8800	17.8800	-12.780%	8	507	+145.246%
2026-02-13	19.0000	20.5000	18.9000	20.5000	+2.500%	63	472	+113.902%
2026-02-12	18.8200	20.0000	18.5000	20.0000	-0.498%	34	472	+119.250%
2026-02-11	19.8000	20.2000	19.8000	20.1000	-13.734%	37	449	+118.159%
2026-02-10	23.8000	23.8000	23.3000	23.3000	+5.909%	9	442	+88.197%
2026-02-09	21.4000	22.0000	20.9400	22.0000	+17.021%	32	436	+99.318%
2026-02-06	18.3000	18.8000	16.8600	18.8000	+8.482%	22	406	+133.245%
2026-02-05	19.1000	19.7300	17.3300	17.3300	-23.824%	13	392	+153.029%
2026-02-04	21.2000	23.0000	21.0200	22.7500	+9.480%	19	381	+92.747%
2026-02-03	23.3500	23.3500	20.7800	20.7800	-19.768%	27	374	+111.020%
2026-02-02	28.3400	28.3400	25.3000	25.9000	-9.504%	19	379	+69.305%
2026-01-30	32.6000	32.6000	28.6200	28.6200	-2.983%	129	376	+53.215%
2026-01-29	32.3300	32.3300	26.3000	29.5000	-46.364%	302	287	+48.644%
2026-01-28	55.2500	55.5000	55.0000	55.0000	+0.273%	5	65	-20.273%
2026-01-27	52.6200	54.8500	52.6200	54.8500	+13.679%	28	64	-20.055%
2026-01-23	45.7500	48.2500	45.7500	48.2500	+29.949%	27	46	-9.119%
2026-01-22	37.1300	37.1300	37.1300	37.1300	-2.289%	2	29	+18.099%
2026-01-21	37.5400	38.0000	37.5400	38.0000	-3.185%	5	29	+15.395%
2026-01-20	39.2500	39.2500	39.2500	39.2500	-9.458%	5	25	+11.720%
2026-01-16	43.0800	43.3500	43.0800	43.3500	+2.604%	4	16	+1.153%
2026-01-15	43.2100	43.2100	42.2500	42.2500	-10.106%	5	16	+3.787%
2026-01-13	49.8000	49.8000	47.0000	47.0000	-9.633%	5	16	-6.702%
2026-01-12	53.1400	53.5000	52.0100	52.0100	0.000%	12	11	-15.689%