Dark

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

EOD

Aug 3, 2026

38.85+47.775%(+12.56)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.8000	40.5400	31.3700	38.8500	+47.775%	484	1,175	0.000%
2026-07-31	24.6500	26.3500	22.9500	26.2900	+24.893%	100	998	+47.775%
2026-07-30	17.0300	24.5000	16.3500	21.0500	+155.152%	344	985	+84.561%
2026-07-29	8.7500	9.3000	8.2500	8.2500	-18.317%	114	877	+370.909%
2026-07-28	8.4000	10.1000	8.4000	10.1000	+19.527%	16	807	+284.653%
2026-07-27	8.3200	9.0000	8.2500	8.4500	+9.740%	87	796	+359.763%
2026-07-24	7.8000	8.0500	7.7000	7.7000	+0.130%	17	784	+404.545%
2026-07-23	9.3500	9.3500	7.3500	7.6900	-34.553%	53	781	+405.202%
2026-07-21	11.4500	11.7500	11.2500	11.7500	-2.490%	50	758	+230.638%
2026-07-20	10.2000	12.5000	10.1300	12.0500	+3.433%	56	736	+222.407%
2026-07-17	11.7000	11.7000	10.7000	11.6500	-10.385%	15	703	+233.476%
2026-07-16	12.3000	13.0000	12.3000	13.0000	+11.111%	4	703	+198.846%
2026-07-15	11.4000	12.4500	11.2500	11.7000	+25.806%	43	702	+232.051%
2026-07-14	9.4000	9.4000	9.3000	9.3000	-15.455%	2	664	+317.742%
2026-07-13	9.6500	11.0000	9.4500	11.0000	+15.183%	17	664	+253.182%
2026-07-10	9.8000	9.8500	9.5500	9.5500	+13.018%	15	649	+306.806%
2026-07-09	8.4500	8.4500	8.4500	8.4500	-7.143%	1	651	+359.763%
2026-07-08	9.5300	9.5300	9.1000	9.1000	-12.500%	3	650	+326.923%
2026-07-07	11.4500	11.7500	10.4000	10.4000	-2.072%	9	649	+273.558%
2026-07-06	9.9500	10.6200	9.9500	10.6200	-9.617%	21	650	+265.819%
2026-07-02	11.4000	11.7500	10.7500	11.7500	+7.996%	239	654	+230.638%
2026-07-01	9.3200	11.1500	9.3200	10.8800	+29.216%	122	654	+257.077%
2026-06-30	8.5000	8.5000	8.1500	8.4200	+2.683%	4	746	+361.401%
2026-06-29	10.0000	10.0000	7.9400	8.2000	-4.651%	6	747	+373.780%
2026-06-26	6.6500	8.6000	6.6500	8.6000	+36.725%	5	746	+351.744%
2026-06-25	6.4000	6.4000	5.9500	6.2900	-16.133%	6	746	+517.647%
2026-06-24	8.7500	8.7500	7.4500	7.5000	-7.975%	28	747	+418.000%
2026-06-23	8.4500	8.8000	8.1500	8.1500	+5.844%	7	738	+376.687%
2026-06-22	9.9500	9.9500	7.7000	7.7000	-20.042%	5	736	+404.545%
2026-06-18	8.7700	9.7400	8.7700	9.6300	+6.409%	15	669	+303.427%
2026-06-17	10.0000	10.0000	8.8700	9.0500	-24.896%	70	669	+329.282%
2026-06-16	11.5500	12.0500	11.5500	12.0500	-7.308%	3	669	+222.407%
2026-06-15	13.3000	13.3200	13.0000	13.0000	+11.111%	4	670	+198.846%
2026-06-12	11.2300	11.7000	11.0000	11.7000	-5.186%	12	673	+232.051%
2026-06-11	12.2000	12.3400	10.8500	12.3400	-9.597%	30	670	+214.830%
2026-06-10	14.4200	14.5800	13.6200	13.6500	-7.143%	7	670	+184.615%
2026-06-09	16.8000	16.8500	13.6000	14.7000	-6.369%	18	669	+164.286%
2026-06-08	16.6500	16.6700	15.7000	15.7000	-12.535%	41	668	+147.452%
2026-06-05	20.9500	20.9500	17.9000	17.9500	-13.826%	24	666	+116.435%
2026-06-04	22.6500	22.6500	20.8300	20.8300	-7.545%	11	664	+86.510%
2026-06-03	22.0000	22.8000	22.0000	22.5300	-23.885%	9	665	+72.437%
2026-06-02	31.7400	31.7400	28.0000	29.6000	-20.750%	17	662	+31.250%
2026-06-01	36.6900	38.3500	35.0900	37.3500	+38.333%	113	660	+4.016%
2026-05-29	22.0000	27.0000	22.0000	27.0000	+33.663%	105	614	+43.889%
2026-05-28	18.7000	20.6000	18.7000	20.2000	+28.254%	31	588	+92.327%
2026-05-27	16.1500	16.1500	15.4500	15.7500	-3.963%	24	577	+146.667%
2026-05-26	16.7000	16.7000	16.2500	16.4000	-5.747%	7	576	+136.890%
2026-05-22	17.4000	17.4000	17.4000	17.4000	-1.416%	3	576	+123.276%
2026-05-20	15.8300	17.7500	15.8300	17.6500	+4.748%	25	576	+120.113%
2026-05-19	21.5000	21.5000	16.8500	16.8500	-11.688%	2	552	+130.564%
2026-05-18	19.0800	19.0800	19.0800	19.0800	-4.600%	1	552	+103.616%
2026-05-15	17.8500	20.1500	17.4000	20.0000	+45.455%	6	552	+94.250%
2026-05-13	13.7500	13.7500	13.7500	13.7500	-1.079%	2	551	+182.545%
2026-05-12	14.1000	14.1000	13.9000	13.9000	-4.138%	6	551	+179.496%
2026-05-11	13.7800	14.5000	13.7500	14.5000	-8.228%	18	551	+167.931%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-11.732%	2	565	+145.886%
2026-05-07	16.9200	18.6500	16.9200	17.9000	+19.732%	222	562	+117.039%
2026-05-06	15.4000	15.4000	14.7000	14.9500	+2.749%	19	385	+159.866%
2026-05-04	16.7000	16.7000	14.5500	14.5500	-9.346%	24	382	+167.010%
2026-05-01	15.0000	16.0500	15.0000	16.0500	+8.154%	5	380	+142.056%
2026-04-30	13.1500	14.8400	12.6000	14.8400	-33.303%	59	380	+161.792%
2026-04-24	21.0000	22.2500	20.4400	22.2500	+8.696%	9	404	+74.607%
2026-04-23	19.1500	20.4700	19.1500	20.4700	-15.203%	22	407	+89.790%
2026-04-22	23.6000	24.1400	23.5500	24.1400	+8.739%	16	410	+60.936%
2026-04-21	22.2000	22.2000	22.2000	22.2000	+13.150%	2	400	+75.000%
2026-04-20	21.2000	21.2000	19.0000	19.6200	-7.453%	13	400	+98.012%
2026-04-17	23.7500	23.7500	20.4500	21.2000	+12.169%	83	400	+83.255%
2026-04-16	18.6700	18.9300	18.6700	18.9000	+8.309%	100	332	+105.556%
2026-04-15	16.5000	17.5400	16.5000	17.4500	+32.700%	64	239	+122.636%
2026-04-14	13.3000	13.7300	13.0000	13.1500	+23.940%	90	240	+195.437%
2026-04-13	10.3600	10.6100	10.3600	10.6100	+37.792%	4	236	+266.164%
2026-04-09	7.5000	7.7000	7.5000	7.7000	-8.333%	20	234	+404.545%
2026-04-08	8.4000	8.4000	8.4000	8.4000	+16.505%	1	234	+362.500%
2026-04-07	7.5000	7.5000	6.9400	7.2100	-7.564%	61	234	+438.835%
2026-04-06	7.8100	7.8100	7.8000	7.8000	-1.515%	3	228	+398.077%
2026-04-01	7.1000	7.9200	7.1000	7.9200	+0.635%	4	226	+390.530%
2026-03-31	7.3800	7.8800	7.3800	7.8700	+21.077%	18	227	+393.647%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-2.256%	1	236	+497.692%
2026-03-27	6.5500	6.6500	6.5500	6.6500	-10.738%	2	235	+484.211%
2026-03-26	8.2300	8.2300	7.4500	7.4500	-7.223%	16	236	+421.477%
2026-03-25	8.7200	8.7200	8.0300	8.0300	-7.168%	23	221	+383.811%
2026-03-24	8.7000	9.0200	8.6500	8.6500	-19.907%	41	204	+349.133%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-9.244%	1	164	+259.722%
2026-03-19	12.1500	12.1500	11.9000	11.9000	-16.783%	2	164	+226.471%
2026-03-17	14.3000	14.3000	14.3000	14.3000	-6.352%	1	163	+171.678%
2026-03-16	15.0300	15.2700	15.0300	15.2700	-10.440%	18	163	+154.420%
2026-03-11	17.9500	17.9500	17.0500	17.0500	-9.741%	10	145	+127.859%
2026-03-10	18.8900	18.8900	18.8900	18.8900	-2.377%	3	145	+105.664%
2026-03-09	19.3500	19.3500	19.3500	19.3500	-10.829%	6	145	+100.775%
2026-03-06	22.4000	22.4000	21.7000	21.7000	+53.357%	20	139	+79.032%
2026-02-24	14.1500	14.1500	14.1500	14.1500	-2.076%	1	127	+174.558%
2026-02-23	14.8500	14.8500	14.4500	14.4500	-15.743%	2	127	+168.858%
2026-02-19	17.1500	17.1500	17.1500	17.1500	-2.833%	1	126	+126.531%
2026-02-17	17.2000	17.6500	17.2000	17.6500	-4.852%	27	126	+120.113%
2026-02-13	18.5500	18.5500	18.5500	18.5500	+3.631%	1	109	+109.434%
2026-02-12	17.9000	17.9000	17.9000	17.9000	-15.526%	11	109	+117.039%
2026-02-09	21.2300	21.2500	21.1900	21.1900	+24.427%	3	99	+83.341%
2026-02-06	17.4500	17.4500	16.3000	17.0300	+3.526%	16	100	+128.127%
2026-02-05	17.9500	17.9500	16.4500	16.4500	-19.165%	36	109	+136.170%
2026-02-03	21.0000	21.0000	20.3000	20.3500	-19.502%	11	76	+90.909%
2026-02-02	26.0500	26.0500	25.2000	25.2800	-10.986%	25	73	+53.679%
2026-01-30	30.5000	30.5000	27.5400	28.4000	+5.185%	51	73	+36.796%
2026-01-29	27.9000	27.9000	26.6200	27.0000	-48.767%	18	30	+43.889%
2026-01-28	51.4500	52.7000	51.4000	52.7000	-0.940%	7	13	-26.281%
2026-01-27	53.2000	53.2000	53.2000	53.2000	+11.647%	4	12	-26.974%
2026-01-26	47.6500	47.6500	47.6500	47.6500	+1.491%	1	8	-18.468%
2026-01-23	46.9500	46.9500	46.9500	46.9500	+31.882%	1	7	-17.252%
2026-01-22	35.5500	35.6000	35.5500	35.6000	-13.592%	5	6	+9.129%
2026-01-16	41.2000	41.2000	41.2000	41.2000	0.000%	1	0	-5.704%