Dark

MSFT20261120C500
MSFT Nov 20 2026 500.00 Call (MSFT261120C00500000)
option OPRA

EOD

Aug 3, 2026

31.67+52.995%(+10.97)798

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.7000	34.1000	25.0000	31.6700	+52.995%	798	4,339	0.000%
2026-07-31	15.9100	21.0000	15.6000	20.7000	+14.365%	1,035	4,288	+52.995%
2026-07-30	13.5500	19.0200	11.6800	18.1000	+217.544%	2,235	4,084	+74.972%
2026-07-29	6.4500	7.6500	5.7000	5.7000	-17.391%	490	3,803	+455.614%
2026-07-28	7.3500	8.0500	6.4000	6.9000	+6.977%	288	3,714	+358.986%
2026-07-27	6.4800	7.1500	6.4400	6.4500	+14.159%	252	3,704	+391.008%
2026-07-24	6.5700	6.7900	5.6500	5.6500	-5.833%	134	3,723	+460.531%
2026-07-23	8.0000	8.0500	5.6900	6.0000	-24.528%	107	3,737	+427.833%
2026-07-22	9.1000	9.1000	7.5600	7.9500	-12.637%	182	3,690	+298.365%
2026-07-21	8.9000	9.8500	8.9000	9.1000	-9.000%	78	3,654	+248.022%
2026-07-20	8.4700	10.2500	8.0000	10.0000	+9.890%	175	3,623	+216.700%
2026-07-17	9.5000	9.5000	8.4000	9.1000	-9.453%	193	3,627	+248.022%
2026-07-16	9.9700	11.3000	9.2000	10.0500	+5.789%	321	3,631	+215.124%
2026-07-15	9.0000	10.5000	9.0000	9.5000	+22.898%	610	3,803	+233.368%
2026-07-14	7.0500	8.1000	7.0500	7.7300	-6.867%	88	4,074	+309.702%
2026-07-13	8.5000	9.1500	7.7000	8.3000	+2.469%	405	4,070	+281.566%
2026-07-10	8.8500	8.8500	7.4000	8.1000	+10.505%	177	4,181	+290.988%
2026-07-09	6.2500	7.4000	6.1000	7.3300	-1.478%	142	4,222	+332.060%
2026-07-08	7.6000	7.7000	7.1600	7.4400	-10.898%	94	4,143	+325.672%
2026-07-07	9.8000	10.0000	8.3500	8.3500	-4.023%	106	4,118	+279.281%
2026-07-06	8.7000	8.7500	8.0000	8.7000	-7.447%	78	4,130	+264.023%
2026-07-02	8.7000	9.8900	8.4000	9.4000	+9.942%	112	4,130	+236.915%
2026-07-01	7.6500	9.3500	7.6200	8.5500	+22.143%	114	4,130	+270.409%
2026-06-30	7.0500	7.2000	6.6000	7.0000	+1.449%	24	4,165	+352.429%
2026-06-29	7.8000	8.1000	6.6600	6.9000	-10.390%	123	4,158	+358.986%
2026-06-26	5.8500	7.7400	5.7000	7.7000	+50.980%	124	4,103	+311.299%
2026-06-25	5.5000	5.7500	4.8600	5.1000	-12.821%	366	4,115	+520.980%
2026-06-24	6.9500	7.2600	5.8500	5.8500	-16.429%	114	4,005	+441.368%
2026-06-23	6.9300	7.4000	6.5000	7.0000	+10.063%	120	3,976	+352.429%
2026-06-22	7.4000	8.1500	6.2000	6.3600	-17.403%	158	3,969	+397.956%
2026-06-18	4.9500	8.1000	4.9500	7.7000	+4.762%	125	3,828	+311.299%
2026-06-17	9.0000	9.1600	7.3500	7.3500	-24.770%	361	3,828	+330.884%
2026-06-16	10.2000	10.5800	9.4800	9.7700	-12.923%	84	3,828	+224.156%
2026-06-15	12.1000	12.1000	10.5000	11.2200	+14.490%	271	3,831	+182.264%
2026-06-12	9.9000	10.2000	9.0500	9.8000	-3.066%	223	3,959	+223.163%
2026-06-11	10.2000	10.2000	8.8000	10.1100	-5.953%	372	3,895	+213.254%
2026-06-10	11.0500	12.5500	10.7500	10.7500	-10.640%	427	3,797	+194.605%
2026-06-09	14.0000	14.1000	10.9500	12.0300	-14.377%	26,836	3,888	+163.259%
2026-06-08	14.1000	14.5000	13.0000	14.0500	-6.020%	298	28,087	+125.409%
2026-06-05	17.9500	17.9600	14.0000	14.9500	-16.667%	315	27,982	+111.839%
2026-06-04	20.7000	20.7000	17.5000	17.9400	-5.079%	245	28,033	+76.533%
2026-06-03	21.3000	21.3000	17.3000	18.9000	-17.826%	344	27,953	+67.566%
2026-06-02	27.0000	27.6200	22.6000	23.0000	-27.786%	242	27,991	+37.696%
2026-06-01	30.4000	32.8300	28.4500	31.8500	+30.000%	465	27,919	-0.565%
2026-05-29	18.0000	24.6500	18.0000	24.5000	+48.485%	923	28,028	+29.265%
2026-05-28	13.4000	18.0000	13.4000	16.5000	+26.923%	357	28,191	+91.939%
2026-05-27	12.2000	13.5000	12.2000	13.0000	-3.704%	274	28,291	+143.615%
2026-05-26	13.4500	14.4000	12.8000	13.5000	-2.527%	173	28,235	+134.593%
2026-05-22	14.8000	15.6500	13.4500	13.8500	-3.147%	116	28,272	+128.664%
2026-05-21	15.8500	15.8500	13.9000	14.3000	-4.667%	412	28,295	+121.469%
2026-05-20	12.9900	15.0000	12.5000	15.0000	+8.147%	365	28,295	+111.133%
2026-05-19	17.2000	18.0000	13.6000	13.8700	-9.935%	643	28,616	+128.335%
2026-05-18	15.0000	16.1500	12.8500	15.4000	+0.654%	317	28,616	+105.649%
2026-05-15	13.1200	17.4800	13.1000	15.3000	+27.500%	709	28,616	+106.993%
2026-05-14	11.1000	12.8800	10.3500	12.0000	+10.092%	178	28,770	+163.917%
2026-05-13	10.0000	11.0500	9.7500	10.9000	-0.909%	184	28,691	+190.550%
2026-05-12	12.5000	12.5000	10.7500	11.0000	-7.950%	642	28,691	+187.909%
2026-05-11	10.8500	12.0500	10.6000	11.9500	-5.534%	877	28,691	+165.021%
2026-05-08	13.2000	13.8000	12.3500	12.6500	-8.862%	1,024	28,612	+150.356%
2026-05-07	13.7000	15.5800	13.7000	13.8800	+16.639%	27,947	28,126	+128.170%
2026-05-06	10.4000	13.0000	10.2000	11.9000	+2.410%	73	1,435	+166.134%
2026-05-05	12.3100	12.3100	10.7500	11.6200	-0.599%	41	1,401	+172.547%
2026-05-04	11.2500	13.7500	11.2500	11.6900	-8.314%	259	1,386	+170.915%
2026-05-01	12.6000	13.4000	12.4500	12.7500	+7.323%	302	1,367	+148.392%
2026-04-30	13.8000	13.8000	9.8000	11.8800	-34.000%	317	1,367	+166.582%
2026-04-29	18.8000	19.2500	17.5500	18.0000	-11.765%	131	1,387	+75.944%
2026-04-28	18.0000	20.4000	18.0000	20.4000	+9.266%	112	1,399	+55.245%
2026-04-27	18.0000	19.0000	16.8500	18.6700	+2.582%	112	1,403	+69.630%
2026-04-24	16.1600	18.2500	16.1600	18.2000	+17.799%	73	1,403	+74.011%
2026-04-23	16.4000	17.8000	14.8000	15.4500	-22.166%	172	1,400	+104.984%
2026-04-22	18.7500	20.5700	18.7500	19.8500	+10.155%	80	1,288	+59.547%
2026-04-21	15.7800	18.7100	15.7800	18.0200	+17.394%	145	1,290	+75.749%
2026-04-20	17.1400	17.1400	15.3500	15.3500	-11.782%	57	1,290	+106.319%
2026-04-17	18.2600	20.8500	16.8000	17.4000	+0.870%	181	1,281	+82.011%
2026-04-16	17.2000	17.6600	15.3400	17.2500	+16.083%	197	1,235	+83.594%
2026-04-15	11.0000	15.9000	11.0000	14.8600	+40.189%	377	1,206	+113.122%
2026-04-14	10.2000	11.2400	10.1500	10.6000	+17.778%	152	1,232	+198.774%
2026-04-13	6.3900	9.0000	6.3900	9.0000	+42.857%	331	1,255	+251.889%
2026-04-10	6.1000	6.5000	6.1000	6.3000	+5.000%	211	1,159	+402.698%
2026-04-09	5.9000	6.0000	5.2500	6.0000	+2.389%	51	1,120	+427.833%
2026-04-08	6.6000	6.6000	5.7500	5.8600	+5.586%	78	1,104	+440.444%
2026-04-07	5.7500	5.7500	5.4000	5.5500	-6.091%	26	1,135	+470.631%
2026-04-06	6.3500	6.3500	5.7800	5.9100	-3.115%	243	1,117	+435.871%
2026-04-02	5.9000	6.1000	5.7000	6.1000	+0.494%	50	1,057	+419.180%
2026-04-01	6.2300	6.3000	6.0000	6.0700	-3.190%	120	1,057	+421.746%
2026-03-31	5.9500	6.2700	5.6600	6.2700	+20.115%	39	979	+405.104%
2026-03-30	5.1500	5.7700	5.0000	5.2200	+1.359%	29	978	+506.705%
2026-03-27	5.4500	5.4500	4.9700	5.1500	-10.745%	71	973	+514.951%
2026-03-26	6.4400	6.5000	5.6900	5.7700	-8.121%	68	945	+448.873%
2026-03-25	6.7000	6.7000	6.2800	6.2800	-10.669%	114	972	+404.299%
2026-03-24	7.3000	7.3500	6.6800	7.0300	-12.125%	118	924	+350.498%
2026-03-23	8.7500	8.8500	7.8400	8.0000	-8.046%	60	823	+295.875%
2026-03-20	8.7000	9.1000	8.5700	8.7000	-7.447%	520	781	+264.023%
2026-03-19	9.9000	9.9000	9.2500	9.4000	-8.471%	30	774	+236.915%
2026-03-18	11.1500	11.4800	10.2700	10.2700	-10.696%	25	768	+208.374%
2026-03-17	12.1000	12.1500	11.5000	11.5000	-7.258%	16	768	+175.391%
2026-03-16	12.4000	12.4000	11.8000	12.4000	+0.813%	14	766	+155.403%
2026-03-13	14.1000	14.1000	12.3000	12.3000	-15.869%	26	766	+157.480%
2026-03-12	14.4400	15.0100	14.3000	14.6200	+1.176%	20	767	+116.621%
2026-03-11	14.7500	14.7500	13.9400	14.4500	-5.308%	25	757	+119.170%
2026-03-10	16.1700	16.1700	15.1300	15.2600	-5.217%	287	736	+107.536%
2026-03-09	16.5100	17.0100	15.9800	16.1000	-10.803%	194	470	+96.708%
2026-03-06	19.3000	19.3000	17.6500	18.0500	-1.902%	11	310	+75.457%
2026-03-05	17.6000	18.4000	17.6000	18.4000	+10.843%	11	317	+72.120%
2026-03-04	16.5200	17.8500	15.9000	16.6000	+0.606%	8	313	+90.783%
2026-03-03	13.7400	16.8800	13.7400	16.5000	+11.637%	15	314	+91.939%
2026-03-02	13.7400	15.2100	13.7400	14.7800	+5.196%	23	319	+114.276%
2026-02-27	13.8000	14.0500	13.8000	14.0500	-10.510%	14	324	+125.409%
2026-02-26	16.1500	16.3600	15.6000	15.7000	+5.511%	57	315	+101.720%
2026-02-25	13.6000	14.8800	13.5000	14.8800	+22.975%	12	266	+112.836%
2026-02-24	10.8600	12.1000	10.8600	12.1000	+9.800%	32	266	+161.736%
2026-02-23	12.5000	12.8500	11.0000	11.0200	-18.971%	117	262	+187.387%
2026-02-20	13.7000	14.1800	13.5000	13.6000	-2.996%	6	261	+132.868%
2026-02-19	15.1000	15.1000	14.0200	14.0200	-1.198%	3	261	+125.892%
2026-02-18	13.3000	14.1900	13.3000	14.1900	+7.909%	37	263	+123.185%
2026-02-17	14.4000	14.4000	13.1500	13.1500	-12.914%	29	235	+140.837%
2026-02-13	14.8500	15.9000	14.4000	15.1000	-2.265%	84	258	+109.735%
2026-02-12	15.1000	15.4500	14.6000	15.4500	-2.830%	11	258	+104.984%
2026-02-11	17.9000	18.1000	15.2900	15.9000	-10.924%	78	255	+99.182%
2026-02-10	19.6200	20.9600	17.8500	17.8500	-0.833%	31	242	+77.423%
2026-02-09	15.0000	18.1500	15.0000	18.0000	+21.212%	58	231	+75.944%
2026-02-06	14.3500	14.8500	13.3000	14.8500	+12.075%	36	196	+113.266%
2026-02-05	15.1000	15.1000	13.2500	13.2500	-26.184%	79	187	+139.019%
2026-02-04	16.8500	18.6100	16.6200	17.9500	+9.052%	34	175	+76.435%
2026-02-03	19.4000	19.4000	16.1000	16.4600	-17.618%	52	162	+92.406%
2026-02-02	21.1000	21.6500	19.8000	19.9800	-13.693%	18	125	+58.509%
2026-01-30	25.4800	25.4800	22.6500	23.1500	-0.344%	32	110	+36.803%
2026-01-29	25.0000	25.7000	20.8000	23.2300	-49.079%	122	102	+36.332%
2026-01-27	44.4500	45.9000	44.4500	45.6200	+10.540%	18	51	-30.579%
2026-01-26	41.2000	41.2700	41.1900	41.2700	+4.481%	3	50	-23.261%
2026-01-23	36.5800	40.1500	36.5800	39.5000	+29.508%	9	49	-19.823%
2026-01-22	28.8500	31.5500	28.8500	30.5000	+8.079%	6	45	+3.836%
2026-01-21	29.6000	29.6000	27.1900	28.2200	-10.753%	12	43	+12.225%
2026-01-20	31.3900	31.6200	31.3900	31.6200	-9.786%	18	35	+0.158%
2026-01-16	35.1000	35.1000	35.0000	35.0500	-1.958%	3	25	-9.643%
2026-01-15	34.7500	35.7500	34.3800	35.7500	+3.894%	16	25	-11.413%
2026-01-14	36.8000	36.8000	34.4100	34.4100	-13.975%	9	17	-7.963%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-5.056%	10	10	-20.825%
2026-01-12	42.1300	42.1300	42.1300	42.1300	0.000%	10	10	-24.828%