Dark

MSFT20261120C495
MSFT Nov 20 2026 495.00 Call (MSFT261120C00495000)
option OPRA

EOD

Sep 29, 2026

35.25+1.148%(+0.40)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.6500	36.2000	30.0000	35.2500	+1.148%	117	2,692	0.000%
2026-09-28	30.5800	36.5000	30.5800	34.8500	-10.710%	104	2,694	+1.148%
2026-09-25	29.2500	41.3000	29.2500	39.0300	+42.549%	162	2,695	-9.685%
2026-09-24	25.0000	27.5500	23.8900	27.3800	-4.765%	232	3,018	+28.744%
2026-09-23	29.5000	34.5200	27.2500	28.7500	+0.349%	153	2,945	+22.609%
2026-09-22	32.4500	32.4500	25.7500	28.6500	-5.880%	402	2,958	+23.037%
2026-09-21	25.0600	30.4400	24.0000	30.4400	+20.316%	1,390	2,723	+15.802%
2026-09-18	27.6500	27.6500	24.5000	25.3000	-9.868%	178	1,791	+39.328%
2026-09-17	30.3000	30.3000	26.5500	28.0700	+12.640%	31	1,661	+25.579%
2026-09-16	26.5000	27.7000	23.8500	24.9200	-13.412%	137	1,643	+41.453%
2026-09-15	31.2500	31.3000	28.3000	28.7800	-15.477%	33	1,598	+22.481%
2026-09-14	29.0200	36.1500	29.0000	34.0500	+21.825%	152	1,580	+3.524%
2026-09-11	30.0000	30.0000	26.9500	27.9500	+1.415%	39	1,580	+26.118%
2026-09-10	25.5000	28.4500	25.5000	27.5600	+1.324%	34	1,573	+27.903%
2026-09-09	27.9500	28.3500	27.0500	27.2000	-3.683%	26	1,562	+29.596%
2026-09-08	27.5000	29.0500	27.1800	28.2400	-12.271%	64	1,546	+24.823%
2026-09-04	32.8500	32.8500	31.3500	32.1900	-18.154%	34	1,516	+9.506%
2026-09-03	38.1100	40.4500	38.1100	39.3300	+27.488%	40	1,516	-10.374%
2026-09-02	30.9700	31.3500	29.0500	30.8500	-7.718%	38	1,522	+14.263%
2026-09-01	32.5000	36.5000	32.3300	33.4300	-10.327%	168	1,512	+5.444%
2026-08-31	39.4100	39.5700	37.2800	37.2800	-11.533%	6	1,392	-5.445%
2026-08-28	37.6000	45.0500	37.6000	42.1400	+10.895%	140	1,393	-16.350%
2026-08-27	30.9800	38.7500	29.5000	38.0000	+17.574%	33	1,396	-7.237%
2026-08-26	31.0500	32.5900	30.5500	32.3200	+8.058%	148	1,401	+9.066%
2026-08-25	27.9600	29.9100	27.8000	29.9100	+4.544%	109	1,316	+17.854%
2026-08-24	28.3500	29.1700	27.6000	28.6100	+10.250%	22	1,280	+23.209%
2026-08-21	27.2200	27.5200	25.4000	25.9500	-1.331%	55	1,274	+35.838%
2026-08-20	27.2500	27.2500	25.7000	26.3000	-0.567%	140	1,275	+34.030%
2026-08-19	25.8500	29.2500	25.7400	26.4500	+2.321%	29	1,191	+33.270%
2026-08-18	24.1000	26.6000	24.0200	25.8500	+1.373%	95	1,190	+36.364%
2026-08-17	29.1500	29.1500	24.7300	25.5000	-22.256%	44	1,201	+38.235%
2026-08-14	34.2400	36.2500	32.6000	32.8000	-5.612%	163	1,203	+7.470%
2026-08-13	35.0000	36.6700	32.8000	34.7500	+1.906%	51	1,215	+1.439%
2026-08-12	35.0000	35.0000	32.3000	34.1000	-13.320%	50	1,219	+3.372%
2026-08-11	40.8300	40.8300	38.1500	39.3400	-5.885%	43	1,199	-10.397%
2026-08-10	42.7500	47.0100	41.8000	41.8000	+6.497%	56	1,187	-15.670%
2026-08-07	41.2000	42.6500	38.2100	39.2500	-1.407%	53	1,185	-10.191%
2026-08-06	37.4400	39.9300	36.5200	39.8100	+14.069%	124	1,190	-11.454%
2026-08-05	36.9300	36.9300	34.1300	34.9000	-11.534%	25	1,135	+1.003%
2026-08-04	30.1700	40.1700	30.1700	39.4500	+14.747%	153	1,134	-10.646%
2026-08-03	33.7400	36.0500	30.9100	34.3800	+50.789%	148	1,205	+2.531%
2026-07-31	20.1200	22.8000	17.4200	22.8000	+15.795%	104	1,189	+54.605%
2026-07-30	15.0000	20.7000	15.0000	19.6900	+160.795%	778	1,198	+79.025%
2026-07-29	7.4000	7.5500	7.4000	7.5500	+3.425%	25	771	+366.887%
2026-07-28	8.2000	8.6500	7.2800	7.3000	+2.817%	391	789	+382.877%
2026-07-27	7.7000	7.7000	7.1000	7.1000	+5.185%	29	926	+396.479%
2026-07-24	6.8000	6.8500	6.7000	6.7500	+7.313%	9	929	+422.222%
2026-07-23	6.3000	6.3000	6.2900	6.2900	-24.217%	3	925	+460.413%
2026-07-22	10.0500	10.0500	8.2300	8.3000	-15.736%	38	926	+324.699%
2026-07-21	10.1900	10.4100	9.6800	9.8500	-4.369%	12	899	+257.868%
2026-07-20	8.9000	10.6500	8.9000	10.3000	+1.980%	36	892	+242.233%
2026-07-17	10.1500	10.2600	9.3000	10.1000	-17.145%	11	890	+249.010%
2026-07-16	10.5500	12.1900	10.5500	12.1900	+18.927%	29	888	+189.171%
2026-07-15	10.2500	10.2500	10.2500	10.2500	+25.000%	2	890	+243.902%
2026-07-14	8.2000	8.2000	8.2000	8.2000	-12.580%	1	888	+329.878%
2026-07-13	9.3900	9.3900	9.3800	9.3800	+11.006%	2	887	+275.800%
2026-07-10	8.5000	8.5500	8.0900	8.4500	+15.753%	8	885	+317.160%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-7.945%	1	886	+382.877%
2026-07-08	7.9300	7.9300	7.9300	7.9300	-17.653%	1	885	+344.515%
2026-07-07	10.5500	10.5500	9.6300	9.6300	+2.995%	44	886	+266.044%
2026-07-06	8.7000	9.3500	8.7000	9.3500	-10.096%	15	846	+277.005%
2026-07-02	9.3200	10.4000	9.3200	10.4000	+13.661%	19	861	+238.942%
2026-07-01	9.5000	9.5300	9.1500	9.1500	+27.083%	21	861	+285.246%
2026-06-29	7.2000	7.2000	7.2000	7.2000	0.000%	1	861	+389.583%
2026-06-26	6.8000	7.2500	6.7000	7.2000	+9.924%	12	860	+389.583%
2026-06-24	7.3500	7.3500	6.5500	6.5500	-14.935%	13	852	+438.168%
2026-06-23	7.3500	7.7500	7.3500	7.7000	+14.074%	9	855	+357.792%
2026-06-22	7.6300	7.6300	6.7500	6.7500	-15.625%	10	854	+422.222%
2026-06-18	7.8500	8.0000	7.8500	8.0000	+0.629%	2	854	+340.625%
2026-06-17	8.7500	8.8500	7.9500	7.9500	-33.750%	5	854	+343.396%
2026-06-15	11.6000	12.2000	11.6000	12.0000	+16.505%	4	854	+193.750%
2026-06-12	9.9000	10.3000	9.8900	10.3000	0.000%	7	854	+242.233%
2026-06-11	9.8000	10.3000	9.5000	10.3000	-13.080%	15	856	+242.233%
2026-06-10	12.6500	12.6500	11.8500	11.8500	-2.629%	27	852	+197.468%
2026-06-09	14.8500	14.8500	12.1700	12.1700	-13.381%	2	855	+189.647%
2026-06-08	14.7400	14.7400	14.0000	14.0500	-10.737%	20	855	+150.890%
2026-06-05	17.1000	17.2000	15.3000	15.7400	-18.446%	14	850	+123.952%
2026-06-04	20.0000	20.1500	19.2500	19.3000	-4.597%	36	853	+82.642%
2026-06-03	21.0000	21.0000	19.0500	20.2300	-19.080%	22	849	+74.246%
2026-06-02	26.7300	28.7000	25.0000	25.0000	-24.242%	21	835	+41.000%
2026-06-01	32.8400	33.4500	32.0800	33.0000	+41.328%	20	827	+6.818%
2026-05-29	23.1000	24.5200	22.7100	23.3500	+31.921%	37	812	+50.964%
2026-05-28	17.3500	17.7000	17.3500	17.7000	+31.111%	10	826	+99.153%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-2.527%	3	826	+161.111%
2026-05-26	15.1000	15.3500	13.8500	13.8500	-8.581%	7	824	+154.513%
2026-05-22	15.4100	15.4400	15.0000	15.1500	-4.717%	9	824	+132.673%
2026-05-21	16.0000	16.0000	15.2000	15.9000	+3.247%	14	824	+121.698%
2026-05-20	14.0000	15.4000	13.9000	15.4000	+0.654%	6	824	+128.896%
2026-05-19	17.8000	18.9000	14.8000	15.3000	-7.273%	140	731	+130.392%
2026-05-18	15.8000	16.9300	15.0400	16.5000	-3.846%	20	731	+113.636%
2026-05-15	14.8000	17.7500	14.8000	17.1600	+31.696%	73	731	+105.420%
2026-05-14	13.3000	13.3000	13.0000	13.0300	+9.496%	75	749	+170.530%
2026-05-13	11.4200	11.9000	11.4200	11.9000	-1.245%	2	694	+196.218%
2026-05-12	12.1800	12.3000	11.6900	12.0500	-4.592%	79	694	+192.531%
2026-05-11	12.3000	12.6300	12.3000	12.6300	-7.810%	28	694	+179.097%
2026-05-08	13.9500	13.9500	13.7000	13.7000	-11.039%	5	686	+157.299%
2026-05-07	15.8000	16.7000	15.4000	15.4000	+19.844%	14	686	+128.896%
2026-05-06	13.5600	13.5600	12.8500	12.8500	+2.636%	2	684	+174.319%
2026-05-05	12.5200	12.5200	12.5200	12.5200	-12.753%	1	684	+181.550%
2026-05-04	13.5300	15.0000	13.4900	14.3500	+4.516%	238	684	+145.645%
2026-05-01	13.1500	14.3500	13.1300	13.7300	+13.942%	297	678	+156.737%
2026-04-30	13.6000	13.6000	11.1000	12.0500	-36.745%	37	678	+192.531%
2026-04-29	19.0500	19.0500	19.0500	19.0500	-10.563%	3	660	+85.039%
2026-04-28	20.4000	21.3000	20.4000	21.3000	+17.033%	11	660	+65.493%
2026-04-27	18.2000	18.2000	18.2000	18.2000	-7.143%	5	660	+93.681%
2026-04-24	17.4300	19.6000	17.4300	19.6000	+17.718%	3	665	+79.847%
2026-04-23	18.5000	18.6000	16.6500	16.6500	-20.714%	43	664	+111.712%
2026-04-22	20.5500	21.0500	20.5500	21.0000	+8.808%	19	643	+67.857%
2026-04-21	19.0500	20.0000	18.9500	19.3000	+15.569%	35	675	+82.642%
2026-04-20	16.7000	16.7500	16.7000	16.7000	-9.973%	15	675	+111.078%
2026-04-17	19.5000	21.8900	17.8300	18.5500	+2.770%	45	675	+90.027%
2026-04-16	18.0200	18.8000	16.6500	18.0500	+12.112%	40	679	+95.291%
2026-04-15	15.9000	16.1000	15.2000	16.1000	+38.793%	145	681	+118.944%
2026-04-14	11.0000	11.6000	11.0000	11.6000	+22.105%	22	685	+203.879%
2026-04-13	8.1600	9.5000	8.1600	9.5000	+38.686%	15	685	+271.053%
2026-04-10	6.6600	6.9000	6.6600	6.8500	+4.421%	8	689	+414.599%
2026-04-09	5.7900	6.6000	5.7900	6.5600	-3.529%	15	691	+437.348%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+7.937%	1	689	+418.382%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+3.789%	1	689	+459.524%
2026-03-30	6.0200	6.0700	6.0200	6.0700	+10.364%	11	689	+480.725%
2026-03-27	5.6000	5.6500	5.5000	5.5000	-11.290%	3	699	+540.909%
2026-03-26	6.6000	6.6000	6.2000	6.2000	-11.429%	512	700	+468.548%
2026-03-25	7.2500	7.2500	7.0000	7.0000	-6.667%	41	238	+403.571%
2026-03-24	7.8000	7.8000	7.5000	7.5000	-12.791%	26	212	+370.000%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-6.725%	17	188	+309.884%
2026-03-20	9.2000	9.2200	9.2000	9.2200	-9.608%	7	188	+282.321%
2026-03-19	10.7500	10.9000	10.0500	10.2000	-12.069%	46	188	+245.588%
2026-03-18	11.6000	11.6000	11.6000	11.6000	-6.827%	1	164	+203.879%
2026-03-17	12.8000	12.8000	12.4500	12.4500	-5.323%	6	164	+183.133%
2026-03-16	13.1000	13.1500	12.9500	13.1500	-1.866%	4	162	+168.061%
2026-03-13	13.6000	13.6000	13.4000	13.4000	-12.131%	2	158	+163.060%
2026-03-11	16.6500	16.6500	15.2500	15.2500	-8.408%	14	156	+131.148%
2026-03-10	16.6500	16.9000	16.6500	16.6500	-0.299%	3	142	+111.712%
2026-03-09	17.3500	17.3700	16.7000	16.7000	-8.292%	7	143	+111.078%
2026-03-04	18.2100	18.2100	18.2100	18.2100	+22.626%	1	138	+93.575%
2026-03-02	14.8500	14.8500	14.8500	14.8500	-6.662%	2	139	+137.374%
2026-02-25	13.5000	15.9100	13.5000	15.9100	+31.054%	20	123	+121.559%
2026-02-24	12.3600	12.3600	12.1400	12.1400	-1.301%	26	123	+190.362%
2026-02-23	13.7500	13.7500	12.3000	12.3000	-17.726%	26	117	+186.585%
2026-02-20	14.9300	14.9500	14.9300	14.9500	+0.877%	13	110	+135.786%
2026-02-19	16.4100	16.4500	14.8000	14.8200	-2.500%	13	99	+137.854%
2026-02-18	14.8000	15.2000	14.8000	15.2000	-5.649%	12	97	+131.908%
2026-02-13	15.5000	16.8500	15.5000	16.1100	-2.835%	21	89	+118.808%
2026-02-11	18.0000	18.0000	16.5000	16.5800	-11.809%	8	89	+112.606%
2026-02-10	18.9700	18.9700	18.8000	18.8000	-2.591%	4	85	+87.500%
2026-02-09	18.5500	19.3000	18.2300	19.3000	+21.997%	57	83	+82.642%
2026-02-06	15.3000	15.8200	15.3000	15.8200	+10.707%	5	58	+122.819%
2026-02-05	14.2900	14.2900	14.2900	14.2900	-19.311%	10	54	+146.676%
2026-02-04	17.7100	17.7100	17.7100	17.7100	-2.959%	3	44	+99.040%
2026-02-03	19.0500	19.0500	17.8500	18.2500	-15.509%	43	42	+93.151%
2026-02-02	23.1500	23.1700	21.6000	21.6000	-17.620%	3	9	+63.194%
2026-01-29	25.0000	26.2200	22.6300	26.2200	-45.860%	11	8	+34.439%
2026-01-27	48.4300	48.4300	48.4300	48.4300	+16.558%	1	3	-27.215%
2026-01-26	41.5500	41.5500	41.5500	41.5500	+0.169%	1	2	-15.162%
2026-01-23	40.0400	41.4800	40.0400	41.4800	+36.537%	2	2	-15.019%
2026-01-21	32.3200	32.3200	30.3800	30.3800	0.000%	4	1	+16.030%