Dark

MSFT20261120C490
MSFT Nov 20 2026 490.00 Call (MSFT261120C00490000)
option OPRA

EOD

Sep 29, 2026

36.55-2.533%(-0.95)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.3000	39.2500	33.8000	36.5500	-2.533%	93	4,318	0.000%
2026-09-28	35.5000	38.4900	33.4700	37.5000	-11.348%	50	4,321	-2.533%
2026-09-25	29.9000	44.9900	29.9000	42.3000	+41.000%	196	4,324	-13.593%
2026-09-24	28.8500	30.0600	26.4000	30.0000	-5.512%	227	4,319	+21.833%
2026-09-23	32.4300	37.8500	29.5000	31.7500	+1.600%	204	4,221	+15.118%
2026-09-22	36.7000	36.7000	28.4000	31.2500	-5.303%	213	4,219	+16.960%
2026-09-21	26.9000	33.0000	26.9000	33.0000	+18.705%	247	4,221	+10.758%
2026-09-18	30.2500	30.2500	27.2500	27.8000	-11.409%	194	4,219	+31.475%
2026-09-17	32.7000	32.7000	29.1500	31.3800	+15.368%	101	4,211	+16.475%
2026-09-16	29.5000	30.0000	26.5000	27.2000	-13.924%	144	4,204	+34.375%
2026-09-15	34.0500	35.5000	31.1400	31.6000	-14.710%	90	4,194	+15.665%
2026-09-14	31.8900	38.3300	31.6500	37.0500	+20.292%	73	4,159	-1.350%
2026-09-11	30.6000	33.1000	30.2000	30.8000	+4.940%	109	4,160	+18.669%
2026-09-10	28.2500	30.8500	27.6300	29.3500	-3.928%	103	4,206	+24.532%
2026-09-09	31.0200	31.0200	29.6500	30.5500	-2.271%	28	4,185	+19.640%
2026-09-08	30.2700	31.3500	29.0000	31.2600	-10.940%	118	4,182	+16.923%
2026-09-04	41.2500	41.2500	34.6700	35.1000	-18.086%	36	4,163	+4.131%
2026-09-03	42.8000	43.7700	41.8500	42.8500	+32.786%	23	4,163	-14.702%
2026-09-02	33.8500	33.8500	31.5500	32.2700	-11.273%	22	4,160	+13.263%
2026-09-01	34.1800	37.3300	34.1600	36.3700	-10.220%	30	4,168	+0.495%
2026-08-31	41.9000	43.0100	40.3200	40.5100	-10.376%	3,027	4,157	-9.775%
2026-08-28	42.3000	47.7000	42.3000	45.2000	+10.920%	123	1,332	-19.137%
2026-08-27	33.7200	41.4000	32.5000	40.7500	+20.920%	82	1,365	-10.307%
2026-08-26	34.4100	34.4100	33.6000	33.7000	+5.908%	47	1,395	+8.457%
2026-08-25	30.3700	31.9500	29.0000	31.8200	+2.381%	121	1,387	+14.865%
2026-08-24	29.8500	32.1500	29.4000	31.0800	+6.256%	58	1,345	+17.600%
2026-08-21	28.5300	29.7200	28.2500	29.2500	+0.967%	21	1,339	+24.957%
2026-08-20	28.1000	28.9700	27.3700	28.9700	+1.117%	17	1,337	+26.165%
2026-08-19	27.8000	32.1500	27.8000	28.6500	+0.880%	100	1,335	+27.574%
2026-08-18	28.9900	29.0000	27.5000	28.4000	+3.839%	47	1,308	+28.697%
2026-08-17	33.4900	33.4900	26.9400	27.3500	-23.689%	80	1,312	+33.638%
2026-08-14	38.0500	38.8500	35.8400	35.8400	-3.656%	21	1,298	+1.981%
2026-08-13	37.0000	40.3500	35.2000	37.2000	+3.477%	61	1,300	-1.747%
2026-08-12	39.4300	39.4300	34.8000	35.9500	-13.685%	54	1,319	+1.669%
2026-08-11	41.7100	42.0600	41.6500	41.6500	-6.635%	7	1,301	-12.245%
2026-08-10	43.4500	50.1100	43.4500	44.6100	+4.351%	64	1,300	-18.068%
2026-08-07	43.2500	45.6200	41.3000	42.7500	-1.042%	88	1,281	-14.503%
2026-08-06	39.9500	44.0000	39.1000	43.2000	+13.237%	71	1,270	-15.394%
2026-08-05	39.6000	40.3000	35.5000	38.1500	-5.217%	226	1,290	-4.194%
2026-08-04	33.4600	43.2800	32.3700	40.2500	+9.733%	180	1,331	-9.193%
2026-08-03	30.5500	38.6100	30.3400	36.6800	+58.240%	532	1,230	-0.354%
2026-07-31	22.4000	24.6500	18.6000	23.1800	+11.389%	191	1,230	+57.679%
2026-07-30	15.9000	22.4000	15.1400	20.8100	+135.941%	435	1,179	+75.637%
2026-07-29	8.0500	8.8200	7.6500	8.8200	+13.077%	51	1,024	+314.399%
2026-07-28	7.5500	9.1500	7.5500	7.8000	0.000%	33	1,019	+368.590%
2026-07-27	7.6500	8.4000	7.6500	7.8000	+13.043%	58	1,018	+368.590%
2026-07-24	7.2500	7.6000	6.9000	6.9000	+1.471%	28	978	+429.710%
2026-07-23	6.8500	6.8700	6.8000	6.8000	-24.022%	4	971	+437.500%
2026-07-22	9.8000	9.8000	8.7100	8.9500	-19.731%	9	970	+308.380%
2026-07-21	10.8000	11.1500	10.7000	11.1500	-2.193%	7	964	+227.803%
2026-07-20	10.4500	11.5000	10.4500	11.4000	+5.069%	34	963	+220.614%
2026-07-17	11.1000	11.1000	9.7000	10.8500	-11.789%	38	944	+236.866%
2026-07-16	11.0500	12.3000	11.0500	12.3000	+12.329%	11	950	+197.154%
2026-07-15	10.7000	11.8000	10.7000	10.9500	+18.378%	50	947	+233.790%
2026-07-14	8.3000	9.2500	8.3000	9.2500	-8.867%	23	940	+295.135%
2026-07-13	9.8500	10.1500	9.0500	10.1500	+16.667%	12	942	+260.099%
2026-07-10	9.1500	9.2000	8.7000	8.7000	+7.407%	66	941	+320.115%
2026-07-09	7.7500	8.1000	7.7500	8.1000	-1.937%	15	908	+351.235%
2026-07-08	8.7300	8.7300	8.2600	8.2600	-16.142%	2	896	+342.494%
2026-07-07	11.0500	11.1500	9.8500	9.8500	+3.141%	17	896	+271.066%
2026-07-06	9.1200	10.0000	9.1200	9.5500	-6.373%	20	892	+282.723%
2026-07-02	10.0800	10.7900	10.0800	10.2000	+3.134%	9	905	+258.333%
2026-07-01	9.0500	10.5100	9.0500	9.8900	+27.121%	12	905	+269.565%
2026-06-30	7.6200	7.8000	7.6200	7.7800	+1.832%	5	903	+369.794%
2026-06-29	9.0000	9.0000	7.6000	7.6400	-1.292%	12	902	+378.403%
2026-06-26	6.2100	8.0500	6.2100	7.7400	+37.968%	19	896	+372.222%
2026-06-25	5.8500	5.8500	5.5000	5.6100	-19.281%	207	898	+551.515%
2026-06-24	7.6000	7.6500	6.9500	6.9500	-8.553%	8	914	+425.899%
2026-06-23	8.2500	8.3000	7.5700	7.6000	+5.556%	11	910	+380.921%
2026-06-22	8.6900	8.6900	7.2000	7.2000	-17.714%	8	908	+407.639%
2026-06-18	8.6000	9.1400	8.2000	8.7500	-4.372%	9	917	+317.714%
2026-06-17	9.7500	9.8500	9.1500	9.1500	-19.027%	29	917	+299.454%
2026-06-16	11.5000	11.5000	11.0900	11.3000	-9.237%	38	917	+223.451%
2026-06-15	12.2500	12.8000	12.2500	12.4500	+12.162%	14	920	+193.574%
2026-06-12	11.0000	11.5000	10.5000	11.1000	-3.896%	63	909	+229.279%
2026-06-11	11.0000	11.5500	10.0000	11.5500	-9.412%	97	889	+216.450%
2026-06-10	14.1500	14.1500	12.7500	12.7500	-7.273%	15	890	+186.667%
2026-06-09	15.8000	15.8000	13.2000	13.7500	-14.596%	54	889	+165.818%
2026-06-08	16.3000	16.3000	14.6500	16.1000	-3.881%	44	869	+127.019%
2026-06-05	18.2200	18.2200	16.7000	16.7500	-16.667%	25	871	+118.209%
2026-06-04	22.0000	22.5000	20.1000	20.1000	-5.634%	39	878	+81.841%
2026-06-03	22.8500	22.9000	19.9000	21.3000	-17.761%	22	869	+71.596%
2026-06-02	28.6400	30.0400	25.5500	25.9000	-25.724%	61	864	+41.120%
2026-06-01	34.0000	36.4000	33.3800	34.8700	+39.760%	202	817	+4.818%
2026-05-29	24.8000	26.2000	24.4200	24.9500	+32.361%	45	757	+46.493%
2026-05-28	18.5000	20.0000	18.5000	18.8500	+29.821%	14	750	+93.899%
2026-05-27	14.3500	14.7000	14.3000	14.5200	-1.559%	28	757	+151.722%
2026-05-26	15.9000	15.9500	14.7500	14.7500	-8.385%	79	743	+147.797%
2026-05-22	16.2000	16.3000	15.9500	16.1000	-2.424%	7	724	+127.019%
2026-05-21	16.8700	16.8700	16.0800	16.5000	-1.020%	7	722	+121.515%
2026-05-20	16.8500	16.8500	16.5500	16.6700	-6.453%	8	722	+119.256%
2026-05-19	18.4000	18.4000	17.8000	17.8200	+1.250%	42	718	+105.107%
2026-05-18	16.9000	17.9000	16.9000	17.6000	-2.977%	37	718	+107.670%
2026-05-15	15.9800	19.3000	15.9800	18.1400	+44.657%	58	718	+101.488%
2026-05-13	11.4900	12.8000	11.4900	12.5400	-1.955%	29	694	+191.467%
2026-05-12	12.7900	12.7900	12.7900	12.7900	-6.300%	3	699	+185.770%
2026-05-11	13.5000	13.8500	13.4000	13.6500	-6.056%	23	699	+167.766%
2026-05-08	15.0000	15.0500	14.5300	14.5300	-9.752%	13	687	+151.549%
2026-05-07	16.1000	16.1000	16.1000	16.1000	+15.827%	1	680	+127.019%
2026-05-06	14.0000	14.0000	13.6000	13.9000	+6.513%	5	679	+162.950%
2026-05-05	13.0700	13.0700	12.9800	13.0500	-8.996%	11	677	+180.077%
2026-05-04	14.0000	15.5100	14.0000	14.3400	-1.103%	12	675	+154.881%
2026-05-01	14.2000	15.5000	14.1000	14.5000	+4.693%	46	667	+152.069%
2026-04-30	12.1500	13.8500	11.9200	13.8500	-34.577%	36	667	+163.899%
2026-04-29	21.9000	21.9000	20.2000	21.1700	-2.172%	62	674	+72.650%
2026-04-28	22.0000	22.4500	21.5700	21.6400	-0.870%	21	671	+68.900%
2026-04-27	20.0000	21.8300	19.5800	21.8300	+4.952%	48	674	+67.430%
2026-04-24	18.9500	20.8000	18.9000	20.8000	+15.556%	21	669	+75.721%
2026-04-23	19.3000	19.3000	16.8800	18.0000	-21.329%	10	668	+103.056%
2026-04-22	22.0900	23.0500	22.0000	22.8800	+9.474%	33	663	+59.747%
2026-04-21	20.4000	20.9000	20.1500	20.9000	+17.087%	29	666	+74.880%
2026-04-20	19.5000	19.5000	17.8500	17.8500	-10.076%	4	666	+104.762%
2026-04-17	20.9500	22.5000	19.1500	19.8500	+5.026%	38	666	+84.131%
2026-04-16	18.7000	19.4000	17.7000	18.9000	+10.012%	37	680	+93.386%
2026-04-15	14.9800	18.0000	14.9800	17.1800	+42.219%	66	676	+112.747%
2026-04-14	12.7500	12.8000	11.8500	12.0800	+23.897%	95	700	+202.566%
2026-04-13	7.5500	9.7500	7.5500	9.7500	+32.473%	240	708	+274.872%
2026-04-10	7.4500	7.4500	7.3600	7.3600	+4.397%	6	538	+396.603%
2026-04-09	6.6000	7.0500	6.6000	7.0500	+1.293%	215	534	+418.440%
2026-04-08	6.9600	6.9600	6.9600	6.9600	+1.016%	1	529	+425.144%
2026-04-06	6.8900	6.8900	6.8900	6.8900	-1.571%	1	529	+430.479%
2026-04-02	6.9200	7.0000	6.9200	7.0000	+16.667%	2	529	+422.143%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-10.448%	1	529	+509.167%
2026-03-26	7.5200	7.5200	6.7000	6.7000	-11.842%	13	528	+445.522%
2026-03-25	7.8000	7.8000	7.6000	7.6000	-6.634%	2	525	+380.921%
2026-03-24	8.1300	8.1400	8.1300	8.1400	-10.746%	28	524	+349.017%
2026-03-23	10.0000	10.1500	9.1200	9.1200	-10.148%	37	506	+300.768%
2026-03-20	10.2500	10.5000	9.9500	10.1500	-7.051%	33	497	+260.099%
2026-03-19	11.2500	11.2700	10.8000	10.9200	-9.378%	8	484	+234.707%
2026-03-18	12.4500	12.4800	12.0500	12.0500	-9.738%	17	482	+203.320%
2026-03-17	13.4500	13.4500	13.2500	13.3500	-7.612%	18	484	+173.783%
2026-03-16	14.1000	14.4500	13.9500	14.4500	+0.697%	4	468	+152.941%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-13.450%	3	466	+154.704%
2026-03-12	16.5800	16.5800	16.5800	16.5800	-1.015%	2	463	+120.446%
2026-03-11	17.8000	17.8000	16.7500	16.7500	-7.305%	15	465	+118.209%
2026-03-09	18.6700	18.6700	18.0700	18.0700	-10.985%	22	450	+102.269%
2026-03-06	20.3000	20.3000	20.3000	20.3000	-0.733%	1	448	+80.049%
2026-03-05	19.7500	20.9000	19.7500	20.4500	+8.777%	58	447	+78.729%
2026-03-04	18.7700	20.5200	18.5700	18.8000	+0.858%	78	427	+94.415%
2026-03-03	16.4500	19.1100	16.4200	18.6400	+8.058%	95	407	+96.084%
2026-03-02	16.9400	17.5000	16.7300	17.2500	+12.013%	10	376	+111.884%
2026-02-27	15.4000	15.4000	15.4000	15.4000	-5.231%	2	373	+137.338%
2026-02-25	14.5000	16.3800	14.5000	16.2500	+25.289%	14	370	+124.923%
2026-02-24	12.5100	13.7500	12.5100	12.9700	+2.126%	17	370	+181.804%
2026-02-23	14.5000	14.5000	12.6000	12.7000	-18.746%	11	362	+187.795%
2026-02-20	15.8500	15.8500	15.6300	15.6300	-1.388%	21	365	+133.845%
2026-02-19	16.5400	16.5400	15.8500	15.8500	-0.627%	23	366	+130.599%
2026-02-18	15.9000	15.9500	15.9000	15.9500	+3.571%	42	364	+129.154%
2026-02-17	16.6500	16.6500	15.4000	15.4000	-10.204%	8	370	+137.338%
2026-02-13	16.6900	17.8000	16.6900	17.1500	+2.388%	46	362	+113.120%
2026-02-12	16.7500	16.7500	16.7500	16.7500	-4.775%	1	362	+118.209%
2026-02-11	19.4000	19.4000	17.3500	17.5900	-12.921%	48	361	+107.789%
2026-02-09	20.0000	20.2000	19.9500	20.2000	+20.958%	20	358	+80.941%
2026-02-06	16.2500	16.7000	15.4700	16.7000	+4.050%	6	358	+118.862%
2026-02-05	16.5500	16.8500	16.0500	16.0500	-20.975%	78	360	+127.726%
2026-02-04	20.8800	20.8800	20.3100	20.3100	+7.347%	4	293	+79.961%
2026-02-03	20.6500	20.9500	18.6500	18.9200	-17.739%	60	293	+93.182%
2026-02-02	24.5500	24.7600	23.0000	23.0000	-11.877%	25	290	+58.913%
2026-01-30	28.6600	28.7000	26.0000	26.1000	0.000%	44	279	+40.038%
2026-01-29	28.3500	28.3500	23.9500	26.1000	-46.843%	241	240	+40.038%
2026-01-28	49.1000	49.1000	49.1000	49.1000	-0.345%	1	60	-25.560%
2026-01-27	48.6000	49.2700	48.6000	49.2700	+7.342%	3	60	-25.817%
2026-01-26	44.2500	45.9000	44.2500	45.9000	+4.890%	2	57	-20.370%
2026-01-23	38.4400	44.0100	38.4400	43.7600	+28.253%	46	56	-16.476%
2026-01-22	33.3000	34.7800	32.4500	34.1200	+9.640%	36	53	+7.122%
2026-01-21	31.1200	31.1200	31.1200	31.1200	-10.984%	3	21	+17.449%
2026-01-20	35.4500	35.7500	34.9600	34.9600	-10.885%	33	21	+4.548%
2026-01-16	38.6000	39.2300	38.5600	39.2300	-16.532%	29	1	-6.832%
2026-01-12	47.0000	47.0000	47.0000	47.0000	0.000%	1	1	-22.234%