Dark

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

EOD

Aug 3, 2026

34.38+50.789%(+11.58)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	33.7400	36.0500	30.9100	34.3800	+50.789%	148	1,205	0.000%
2026-07-31	20.1200	22.8000	17.4200	22.8000	+15.795%	104	1,189	+50.789%
2026-07-30	15.0000	20.7000	15.0000	19.6900	+160.795%	778	1,198	+74.606%
2026-07-29	7.4000	7.5500	7.4000	7.5500	+3.425%	25	771	+355.364%
2026-07-28	8.2000	8.6500	7.2800	7.3000	+2.817%	391	789	+370.959%
2026-07-27	7.7000	7.7000	7.1000	7.1000	+5.185%	29	926	+384.225%
2026-07-24	6.8000	6.8500	6.7000	6.7500	+7.313%	9	929	+409.333%
2026-07-23	6.3000	6.3000	6.2900	6.2900	-24.217%	3	925	+446.582%
2026-07-22	10.0500	10.0500	8.2300	8.3000	-15.736%	38	926	+314.217%
2026-07-21	10.1900	10.4100	9.6800	9.8500	-4.369%	12	899	+249.036%
2026-07-20	8.9000	10.6500	8.9000	10.3000	+1.980%	36	892	+233.786%
2026-07-17	10.1500	10.2600	9.3000	10.1000	-17.145%	11	890	+240.396%
2026-07-16	10.5500	12.1900	10.5500	12.1900	+18.927%	29	888	+182.034%
2026-07-15	10.2500	10.2500	10.2500	10.2500	+25.000%	2	890	+235.415%
2026-07-14	8.2000	8.2000	8.2000	8.2000	-12.580%	1	888	+319.268%
2026-07-13	9.3900	9.3900	9.3800	9.3800	+11.006%	2	887	+266.525%
2026-07-10	8.5000	8.5500	8.0900	8.4500	+15.753%	8	885	+306.864%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-7.945%	1	886	+370.959%
2026-07-08	7.9300	7.9300	7.9300	7.9300	-17.653%	1	885	+333.544%
2026-07-07	10.5500	10.5500	9.6300	9.6300	+2.995%	44	886	+257.009%
2026-07-06	8.7000	9.3500	8.7000	9.3500	-10.096%	15	846	+267.701%
2026-07-02	9.3200	10.4000	9.3200	10.4000	+13.661%	19	861	+230.577%
2026-07-01	9.5000	9.5300	9.1500	9.1500	+27.083%	21	861	+275.738%
2026-06-29	7.2000	7.2000	7.2000	7.2000	0.000%	1	861	+377.500%
2026-06-26	6.8000	7.2500	6.7000	7.2000	+9.924%	12	860	+377.500%
2026-06-24	7.3500	7.3500	6.5500	6.5500	-14.935%	13	852	+424.885%
2026-06-23	7.3500	7.7500	7.3500	7.7000	+14.074%	9	855	+346.494%
2026-06-22	7.6300	7.6300	6.7500	6.7500	-15.625%	10	854	+409.333%
2026-06-18	7.8500	8.0000	7.8500	8.0000	+0.629%	2	854	+329.750%
2026-06-17	8.7500	8.8500	7.9500	7.9500	-33.750%	5	854	+332.453%
2026-06-15	11.6000	12.2000	11.6000	12.0000	+16.505%	4	854	+186.500%
2026-06-12	9.9000	10.3000	9.8900	10.3000	0.000%	7	854	+233.786%
2026-06-11	9.8000	10.3000	9.5000	10.3000	-13.080%	15	856	+233.786%
2026-06-10	12.6500	12.6500	11.8500	11.8500	-2.629%	27	852	+190.127%
2026-06-09	14.8500	14.8500	12.1700	12.1700	-13.381%	2	855	+182.498%
2026-06-08	14.7400	14.7400	14.0000	14.0500	-10.737%	20	855	+144.698%
2026-06-05	17.1000	17.2000	15.3000	15.7400	-18.446%	14	850	+118.424%
2026-06-04	20.0000	20.1500	19.2500	19.3000	-4.597%	36	853	+78.135%
2026-06-03	21.0000	21.0000	19.0500	20.2300	-19.080%	22	849	+69.946%
2026-06-02	26.7300	28.7000	25.0000	25.0000	-24.242%	21	835	+37.520%
2026-06-01	32.8400	33.4500	32.0800	33.0000	+41.328%	20	827	+4.182%
2026-05-29	23.1000	24.5200	22.7100	23.3500	+31.921%	37	812	+47.238%
2026-05-28	17.3500	17.7000	17.3500	17.7000	+31.111%	10	826	+94.237%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-2.527%	3	826	+154.667%
2026-05-26	15.1000	15.3500	13.8500	13.8500	-8.581%	7	824	+148.231%
2026-05-22	15.4100	15.4400	15.0000	15.1500	-4.717%	9	824	+126.931%
2026-05-21	16.0000	16.0000	15.2000	15.9000	+3.247%	14	824	+116.226%
2026-05-20	14.0000	15.4000	13.9000	15.4000	+0.654%	6	824	+123.247%
2026-05-19	17.8000	18.9000	14.8000	15.3000	-7.273%	140	731	+124.706%
2026-05-18	15.8000	16.9300	15.0400	16.5000	-3.846%	20	731	+108.364%
2026-05-15	14.8000	17.7500	14.8000	17.1600	+31.696%	73	731	+100.350%
2026-05-14	13.3000	13.3000	13.0000	13.0300	+9.496%	75	749	+163.853%
2026-05-13	11.4200	11.9000	11.4200	11.9000	-1.245%	2	694	+188.908%
2026-05-12	12.1800	12.3000	11.6900	12.0500	-4.592%	79	694	+185.311%
2026-05-11	12.3000	12.6300	12.3000	12.6300	-7.810%	28	694	+172.209%
2026-05-08	13.9500	13.9500	13.7000	13.7000	-11.039%	5	686	+150.949%
2026-05-07	15.8000	16.7000	15.4000	15.4000	+19.844%	14	686	+123.247%
2026-05-06	13.5600	13.5600	12.8500	12.8500	+2.636%	2	684	+167.549%
2026-05-05	12.5200	12.5200	12.5200	12.5200	-12.753%	1	684	+174.601%
2026-05-04	13.5300	15.0000	13.4900	14.3500	+4.516%	238	684	+139.582%
2026-05-01	13.1500	14.3500	13.1300	13.7300	+13.942%	297	678	+150.401%
2026-04-30	13.6000	13.6000	11.1000	12.0500	-36.745%	37	678	+185.311%
2026-04-29	19.0500	19.0500	19.0500	19.0500	-10.563%	3	660	+80.472%
2026-04-28	20.4000	21.3000	20.4000	21.3000	+17.033%	11	660	+61.408%
2026-04-27	18.2000	18.2000	18.2000	18.2000	-7.143%	5	660	+88.901%
2026-04-24	17.4300	19.6000	17.4300	19.6000	+17.718%	3	665	+75.408%
2026-04-23	18.5000	18.6000	16.6500	16.6500	-20.714%	43	664	+106.486%
2026-04-22	20.5500	21.0500	20.5500	21.0000	+8.808%	19	643	+63.714%
2026-04-21	19.0500	20.0000	18.9500	19.3000	+15.569%	35	675	+78.135%
2026-04-20	16.7000	16.7500	16.7000	16.7000	-9.973%	15	675	+105.868%
2026-04-17	19.5000	21.8900	17.8300	18.5500	+2.770%	45	675	+85.337%
2026-04-16	18.0200	18.8000	16.6500	18.0500	+12.112%	40	679	+90.471%
2026-04-15	15.9000	16.1000	15.2000	16.1000	+38.793%	145	681	+113.540%
2026-04-14	11.0000	11.6000	11.0000	11.6000	+22.105%	22	685	+196.379%
2026-04-13	8.1600	9.5000	8.1600	9.5000	+38.686%	15	685	+261.895%
2026-04-10	6.6600	6.9000	6.6600	6.8500	+4.421%	8	689	+401.898%
2026-04-09	5.7900	6.6000	5.7900	6.5600	-3.529%	15	691	+424.085%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+7.937%	1	689	+405.588%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+3.789%	1	689	+445.714%
2026-03-30	6.0200	6.0700	6.0200	6.0700	+10.364%	11	689	+466.392%
2026-03-27	5.6000	5.6500	5.5000	5.5000	-11.290%	3	699	+525.091%
2026-03-26	6.6000	6.6000	6.2000	6.2000	-11.429%	512	700	+454.516%
2026-03-25	7.2500	7.2500	7.0000	7.0000	-6.667%	41	238	+391.143%
2026-03-24	7.8000	7.8000	7.5000	7.5000	-12.791%	26	212	+358.400%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-6.725%	17	188	+299.767%
2026-03-20	9.2000	9.2200	9.2000	9.2200	-9.608%	7	188	+272.885%
2026-03-19	10.7500	10.9000	10.0500	10.2000	-12.069%	46	188	+237.059%
2026-03-18	11.6000	11.6000	11.6000	11.6000	-6.827%	1	164	+196.379%
2026-03-17	12.8000	12.8000	12.4500	12.4500	-5.323%	6	164	+176.145%
2026-03-16	13.1000	13.1500	12.9500	13.1500	-1.866%	4	162	+161.445%
2026-03-13	13.6000	13.6000	13.4000	13.4000	-12.131%	2	158	+156.567%
2026-03-11	16.6500	16.6500	15.2500	15.2500	-8.408%	14	156	+125.443%
2026-03-10	16.6500	16.9000	16.6500	16.6500	-0.299%	3	142	+106.486%
2026-03-09	17.3500	17.3700	16.7000	16.7000	-8.292%	7	143	+105.868%
2026-03-04	18.2100	18.2100	18.2100	18.2100	+22.626%	1	138	+88.797%
2026-03-02	14.8500	14.8500	14.8500	14.8500	-6.662%	2	139	+131.515%
2026-02-25	13.5000	15.9100	13.5000	15.9100	+31.054%	20	123	+116.091%
2026-02-24	12.3600	12.3600	12.1400	12.1400	-1.301%	26	123	+183.196%
2026-02-23	13.7500	13.7500	12.3000	12.3000	-17.726%	26	117	+179.512%
2026-02-20	14.9300	14.9500	14.9300	14.9500	+0.877%	13	110	+129.967%
2026-02-19	16.4100	16.4500	14.8000	14.8200	-2.500%	13	99	+131.984%
2026-02-18	14.8000	15.2000	14.8000	15.2000	-5.649%	12	97	+126.184%
2026-02-13	15.5000	16.8500	15.5000	16.1100	-2.835%	21	89	+113.408%
2026-02-11	18.0000	18.0000	16.5000	16.5800	-11.809%	8	89	+107.358%
2026-02-10	18.9700	18.9700	18.8000	18.8000	-2.591%	4	85	+82.872%
2026-02-09	18.5500	19.3000	18.2300	19.3000	+21.997%	57	83	+78.135%
2026-02-06	15.3000	15.8200	15.3000	15.8200	+10.707%	5	58	+117.320%
2026-02-05	14.2900	14.2900	14.2900	14.2900	-19.311%	10	54	+140.588%
2026-02-04	17.7100	17.7100	17.7100	17.7100	-2.959%	3	44	+94.128%
2026-02-03	19.0500	19.0500	17.8500	18.2500	-15.509%	43	42	+88.384%
2026-02-02	23.1500	23.1700	21.6000	21.6000	-17.620%	3	9	+59.167%
2026-01-29	25.0000	26.2200	22.6300	26.2200	-45.860%	11	8	+31.121%
2026-01-27	48.4300	48.4300	48.4300	48.4300	+16.558%	1	3	-29.011%
2026-01-26	41.5500	41.5500	41.5500	41.5500	+0.169%	1	2	-17.256%
2026-01-23	40.0400	41.4800	40.0400	41.4800	+36.537%	2	2	-17.117%
2026-01-21	32.3200	32.3200	30.3800	30.3800	0.000%	4	1	+13.167%