Dark

MSFT20261120C485
MSFT Nov 20 2026 485.00 Call (MSFT261120C00485000)
option OPRA

EOD

Sep 29, 2026

40.35-0.860%(-0.35)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.8500	41.1500	36.7500	40.3500	-0.860%	40	2,088	0.000%
2026-09-28	36.5500	41.9500	36.5500	40.7000	-10.804%	26	2,110	-0.860%
2026-09-25	39.9000	48.4500	39.9000	45.6300	+44.262%	64	2,101	-11.571%
2026-09-24	29.8500	31.6300	29.8500	31.6300	-9.187%	14	2,130	+27.569%
2026-09-23	38.5000	40.9000	33.0000	34.8300	+3.353%	15	2,124	+15.848%
2026-09-22	38.2500	38.2500	31.7200	33.7000	-5.655%	86	2,122	+19.733%
2026-09-21	31.4000	35.7200	30.0000	35.7200	+16.961%	78	2,095	+12.962%
2026-09-18	33.6500	33.6500	30.0000	30.5400	-7.201%	67	2,106	+32.122%
2026-09-17	35.1000	35.2000	32.5700	32.9100	+12.398%	61	2,071	+22.607%
2026-09-16	32.1800	32.4100	29.2800	29.2800	-13.628%	46	2,064	+37.807%
2026-09-15	38.0000	38.0000	33.9000	33.9000	-17.718%	23	2,030	+19.027%
2026-09-14	36.5000	43.0500	36.0300	41.2000	+19.075%	18	2,024	-2.063%
2026-09-11	35.1000	35.1000	33.4200	34.6000	+2.823%	21	2,026	+16.618%
2026-09-10	30.5900	33.6500	29.6000	33.6500	+0.448%	8	2,025	+19.911%
2026-09-09	33.0000	33.5000	31.9300	33.5000	-0.741%	31	2,022	+20.448%
2026-09-08	32.2500	33.7500	32.2500	33.7500	-12.678%	15	2,020	+19.556%
2026-09-04	41.9100	41.9100	37.3500	38.6500	-16.703%	24	2,023	+4.398%
2026-09-03	45.3700	48.4500	45.3700	46.4000	+27.123%	29	2,023	-13.039%
2026-09-02	36.3900	36.5000	34.6500	36.5000	-6.626%	8	2,010	+10.548%
2026-09-01	37.2700	39.3800	36.9100	39.0900	-16.116%	8	2,007	+3.223%
2026-08-31	45.4000	46.6000	44.2600	46.6000	-3.219%	17	2,004	-13.412%
2026-08-28	44.1500	51.3500	44.1500	48.1500	+10.639%	24	2,005	-16.199%
2026-08-27	41.9300	44.5000	39.7500	43.5200	+15.224%	20	2,012	-7.284%
2026-08-26	36.0000	39.0000	36.0000	37.7700	+9.162%	10	2,017	+6.831%
2026-08-25	33.2200	35.1000	33.0200	34.6000	+2.976%	52	2,019	+16.618%
2026-08-24	31.7000	34.2000	31.7000	33.6000	+5.594%	43	2,022	+20.089%
2026-08-21	30.2900	33.2000	30.2900	31.8200	+1.759%	89	2,017	+26.807%
2026-08-20	29.7500	31.5700	29.7500	31.2700	+1.460%	69	1,992	+29.037%
2026-08-19	31.2700	34.2800	30.2000	30.8200	-2.003%	181	1,940	+30.921%
2026-08-18	29.3000	31.4500	27.8000	31.4500	+4.973%	550	2,057	+28.299%
2026-08-17	35.3800	35.6400	29.0500	29.9600	-22.081%	399	1,625	+34.680%
2026-08-14	40.3500	41.0000	38.4500	38.4500	-1.030%	40	1,476	+4.941%
2026-08-13	39.0000	39.4400	38.6000	38.8500	+3.683%	44	1,482	+3.861%
2026-08-12	42.4700	42.4700	37.4700	37.4700	-17.248%	71	1,492	+7.686%
2026-08-11	45.6500	45.6500	44.1100	45.2800	-3.844%	10	1,480	-10.888%
2026-08-10	51.2500	53.4500	47.0900	47.0900	+4.714%	61	1,475	-14.313%
2026-08-07	48.4500	48.4500	44.2000	44.9700	+0.830%	34	1,471	-10.274%
2026-08-06	39.9700	45.7800	39.9700	44.6000	+10.396%	52	1,477	-9.529%
2026-08-05	42.6500	42.6500	38.6000	40.4000	-5.386%	29	1,458	-0.124%
2026-08-04	37.9800	45.7800	37.9800	42.7000	+9.910%	330	1,444	-5.504%
2026-08-03	31.8000	40.5400	31.3700	38.8500	+47.775%	484	1,175	+3.861%
2026-07-31	24.6500	26.3500	22.9500	26.2900	+24.893%	100	998	+53.480%
2026-07-30	17.0300	24.5000	16.3500	21.0500	+155.152%	344	985	+91.686%
2026-07-29	8.7500	9.3000	8.2500	8.2500	-18.317%	114	877	+389.091%
2026-07-28	8.4000	10.1000	8.4000	10.1000	+19.527%	16	807	+299.505%
2026-07-27	8.3200	9.0000	8.2500	8.4500	+9.740%	87	796	+377.515%
2026-07-24	7.8000	8.0500	7.7000	7.7000	+0.130%	17	784	+424.026%
2026-07-23	9.3500	9.3500	7.3500	7.6900	-34.553%	53	781	+424.707%
2026-07-21	11.4500	11.7500	11.2500	11.7500	-2.490%	50	758	+243.404%
2026-07-20	10.2000	12.5000	10.1300	12.0500	+3.433%	56	736	+234.855%
2026-07-17	11.7000	11.7000	10.7000	11.6500	-10.385%	15	703	+246.352%
2026-07-16	12.3000	13.0000	12.3000	13.0000	+11.111%	4	703	+210.385%
2026-07-15	11.4000	12.4500	11.2500	11.7000	+25.806%	43	702	+244.872%
2026-07-14	9.4000	9.4000	9.3000	9.3000	-15.455%	2	664	+333.871%
2026-07-13	9.6500	11.0000	9.4500	11.0000	+15.183%	17	664	+266.818%
2026-07-10	9.8000	9.8500	9.5500	9.5500	+13.018%	15	649	+322.513%
2026-07-09	8.4500	8.4500	8.4500	8.4500	-7.143%	1	651	+377.515%
2026-07-08	9.5300	9.5300	9.1000	9.1000	-12.500%	3	650	+343.407%
2026-07-07	11.4500	11.7500	10.4000	10.4000	-2.072%	9	649	+287.981%
2026-07-06	9.9500	10.6200	9.9500	10.6200	-9.617%	21	650	+279.944%
2026-07-02	11.4000	11.7500	10.7500	11.7500	+7.996%	239	654	+243.404%
2026-07-01	9.3200	11.1500	9.3200	10.8800	+29.216%	122	654	+270.864%
2026-06-30	8.5000	8.5000	8.1500	8.4200	+2.683%	4	746	+379.216%
2026-06-29	10.0000	10.0000	7.9400	8.2000	-4.651%	6	747	+392.073%
2026-06-26	6.6500	8.6000	6.6500	8.6000	+36.725%	5	746	+369.186%
2026-06-25	6.4000	6.4000	5.9500	6.2900	-16.133%	6	746	+541.494%
2026-06-24	8.7500	8.7500	7.4500	7.5000	-7.975%	28	747	+438.000%
2026-06-23	8.4500	8.8000	8.1500	8.1500	+5.844%	7	738	+395.092%
2026-06-22	9.9500	9.9500	7.7000	7.7000	-20.042%	5	736	+424.026%
2026-06-18	8.7700	9.7400	8.7700	9.6300	+6.409%	15	669	+319.003%
2026-06-17	10.0000	10.0000	8.8700	9.0500	-24.896%	70	669	+345.856%
2026-06-16	11.5500	12.0500	11.5500	12.0500	-7.308%	3	669	+234.855%
2026-06-15	13.3000	13.3200	13.0000	13.0000	+11.111%	4	670	+210.385%
2026-06-12	11.2300	11.7000	11.0000	11.7000	-5.186%	12	673	+244.872%
2026-06-11	12.2000	12.3400	10.8500	12.3400	-9.597%	30	670	+226.985%
2026-06-10	14.4200	14.5800	13.6200	13.6500	-7.143%	7	670	+195.604%
2026-06-09	16.8000	16.8500	13.6000	14.7000	-6.369%	18	669	+174.490%
2026-06-08	16.6500	16.6700	15.7000	15.7000	-12.535%	41	668	+157.006%
2026-06-05	20.9500	20.9500	17.9000	17.9500	-13.826%	24	666	+124.791%
2026-06-04	22.6500	22.6500	20.8300	20.8300	-7.545%	11	664	+93.711%
2026-06-03	22.0000	22.8000	22.0000	22.5300	-23.885%	9	665	+79.095%
2026-06-02	31.7400	31.7400	28.0000	29.6000	-20.750%	17	662	+36.318%
2026-06-01	36.6900	38.3500	35.0900	37.3500	+38.333%	113	660	+8.032%
2026-05-29	22.0000	27.0000	22.0000	27.0000	+33.663%	105	614	+49.444%
2026-05-28	18.7000	20.6000	18.7000	20.2000	+28.254%	31	588	+99.752%
2026-05-27	16.1500	16.1500	15.4500	15.7500	-3.963%	24	577	+156.190%
2026-05-26	16.7000	16.7000	16.2500	16.4000	-5.747%	7	576	+146.037%
2026-05-22	17.4000	17.4000	17.4000	17.4000	-1.416%	3	576	+131.897%
2026-05-20	15.8300	17.7500	15.8300	17.6500	+4.748%	25	576	+128.612%
2026-05-19	21.5000	21.5000	16.8500	16.8500	-11.688%	2	552	+139.466%
2026-05-18	19.0800	19.0800	19.0800	19.0800	-4.600%	1	552	+111.478%
2026-05-15	17.8500	20.1500	17.4000	20.0000	+45.455%	6	552	+101.750%
2026-05-13	13.7500	13.7500	13.7500	13.7500	-1.079%	2	551	+193.455%
2026-05-12	14.1000	14.1000	13.9000	13.9000	-4.138%	6	551	+190.288%
2026-05-11	13.7800	14.5000	13.7500	14.5000	-8.228%	18	551	+178.276%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-11.732%	2	565	+155.380%
2026-05-07	16.9200	18.6500	16.9200	17.9000	+19.732%	222	562	+125.419%
2026-05-06	15.4000	15.4000	14.7000	14.9500	+2.749%	19	385	+169.900%
2026-05-04	16.7000	16.7000	14.5500	14.5500	-9.346%	24	382	+177.320%
2026-05-01	15.0000	16.0500	15.0000	16.0500	+8.154%	5	380	+151.402%
2026-04-30	13.1500	14.8400	12.6000	14.8400	-33.303%	59	380	+171.900%
2026-04-24	21.0000	22.2500	20.4400	22.2500	+8.696%	9	404	+81.348%
2026-04-23	19.1500	20.4700	19.1500	20.4700	-15.203%	22	407	+97.118%
2026-04-22	23.6000	24.1400	23.5500	24.1400	+8.739%	16	410	+67.150%
2026-04-21	22.2000	22.2000	22.2000	22.2000	+13.150%	2	400	+81.757%
2026-04-20	21.2000	21.2000	19.0000	19.6200	-7.453%	13	400	+105.657%
2026-04-17	23.7500	23.7500	20.4500	21.2000	+12.169%	83	400	+90.330%
2026-04-16	18.6700	18.9300	18.6700	18.9000	+8.309%	100	332	+113.492%
2026-04-15	16.5000	17.5400	16.5000	17.4500	+32.700%	64	239	+131.232%
2026-04-14	13.3000	13.7300	13.0000	13.1500	+23.940%	90	240	+206.844%
2026-04-13	10.3600	10.6100	10.3600	10.6100	+37.792%	4	236	+280.302%
2026-04-09	7.5000	7.7000	7.5000	7.7000	-8.333%	20	234	+424.026%
2026-04-08	8.4000	8.4000	8.4000	8.4000	+16.505%	1	234	+380.357%
2026-04-07	7.5000	7.5000	6.9400	7.2100	-7.564%	61	234	+459.639%
2026-04-06	7.8100	7.8100	7.8000	7.8000	-1.515%	3	228	+417.308%
2026-04-01	7.1000	7.9200	7.1000	7.9200	+0.635%	4	226	+409.470%
2026-03-31	7.3800	7.8800	7.3800	7.8700	+21.077%	18	227	+412.706%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-2.256%	1	236	+520.769%
2026-03-27	6.5500	6.6500	6.5500	6.6500	-10.738%	2	235	+506.767%
2026-03-26	8.2300	8.2300	7.4500	7.4500	-7.223%	16	236	+441.611%
2026-03-25	8.7200	8.7200	8.0300	8.0300	-7.168%	23	221	+402.491%
2026-03-24	8.7000	9.0200	8.6500	8.6500	-19.907%	41	204	+366.474%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-9.244%	1	164	+273.611%
2026-03-19	12.1500	12.1500	11.9000	11.9000	-16.783%	2	164	+239.076%
2026-03-17	14.3000	14.3000	14.3000	14.3000	-6.352%	1	163	+182.168%
2026-03-16	15.0300	15.2700	15.0300	15.2700	-10.440%	18	163	+164.244%
2026-03-11	17.9500	17.9500	17.0500	17.0500	-9.741%	10	145	+136.657%
2026-03-10	18.8900	18.8900	18.8900	18.8900	-2.377%	3	145	+113.605%
2026-03-09	19.3500	19.3500	19.3500	19.3500	-10.829%	6	145	+108.527%
2026-03-06	22.4000	22.4000	21.7000	21.7000	+53.357%	20	139	+85.945%
2026-02-24	14.1500	14.1500	14.1500	14.1500	-2.076%	1	127	+185.159%
2026-02-23	14.8500	14.8500	14.4500	14.4500	-15.743%	2	127	+179.239%
2026-02-19	17.1500	17.1500	17.1500	17.1500	-2.833%	1	126	+135.277%
2026-02-17	17.2000	17.6500	17.2000	17.6500	-4.852%	27	126	+128.612%
2026-02-13	18.5500	18.5500	18.5500	18.5500	+3.631%	1	109	+117.520%
2026-02-12	17.9000	17.9000	17.9000	17.9000	-15.526%	11	109	+125.419%
2026-02-09	21.2300	21.2500	21.1900	21.1900	+24.427%	3	99	+90.420%
2026-02-06	17.4500	17.4500	16.3000	17.0300	+3.526%	16	100	+136.935%
2026-02-05	17.9500	17.9500	16.4500	16.4500	-19.165%	36	109	+145.289%
2026-02-03	21.0000	21.0000	20.3000	20.3500	-19.502%	11	76	+98.280%
2026-02-02	26.0500	26.0500	25.2000	25.2800	-10.986%	25	73	+59.612%
2026-01-30	30.5000	30.5000	27.5400	28.4000	+5.185%	51	73	+42.077%
2026-01-29	27.9000	27.9000	26.6200	27.0000	-48.767%	18	30	+49.444%
2026-01-28	51.4500	52.7000	51.4000	52.7000	-0.940%	7	13	-23.435%
2026-01-27	53.2000	53.2000	53.2000	53.2000	+11.647%	4	12	-24.154%
2026-01-26	47.6500	47.6500	47.6500	47.6500	+1.491%	1	8	-15.320%
2026-01-23	46.9500	46.9500	46.9500	46.9500	+31.882%	1	7	-14.058%
2026-01-22	35.5500	35.6000	35.5500	35.6000	-13.592%	5	6	+13.343%
2026-01-16	41.2000	41.2000	41.2000	41.2000	0.000%	1	0	-2.063%