Dark

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

EOD

Sep 28, 2026

31.20-12.971%(-4.65)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	29.4000	33.4000	27.7500	31.2000	-12.971%	600	10,404	0.000%
2026-09-25	24.5500	38.4500	24.5500	35.8500	+44.673%	3,533	10,329	-12.971%
2026-09-24	23.7500	25.4000	21.3500	24.7800	-7.017%	630	10,678	+25.908%
2026-09-23	27.0000	32.0000	24.0000	26.6500	+5.128%	888	10,520	+17.073%
2026-09-22	30.6600	31.0000	23.3500	25.3500	-8.682%	1,493	10,385	+23.077%
2026-09-21	23.8500	27.7600	21.7000	27.7600	+20.696%	3,735	9,942	+12.392%
2026-09-18	25.0500	25.7000	21.8000	23.0000	-11.538%	2,478	8,899	+35.652%
2026-09-17	27.2000	27.3000	24.0000	26.0000	+15.556%	258	7,120	+20.000%
2026-09-16	24.1800	25.2500	21.0500	22.5000	-14.773%	252	7,104	+38.667%
2026-09-15	28.4400	29.8000	25.6000	26.4000	-17.706%	1,614	6,989	+18.182%
2026-09-14	27.0800	33.4000	25.1000	32.0800	+21.285%	360	6,948	-2.743%
2026-09-11	27.0000	28.2000	24.2000	26.4500	+3.725%	149	6,882	+17.958%
2026-09-10	22.7500	26.1000	22.6000	25.5000	+2.000%	289	6,800	+22.353%
2026-09-09	25.6300	26.0000	24.5000	25.0000	-4.215%	220	6,623	+24.800%
2026-09-08	25.8500	26.8500	24.2500	26.1000	-10.861%	371	6,509	+19.540%
2026-09-04	35.5000	35.5000	29.0000	29.2800	-18.440%	183	6,265	+6.557%
2026-09-03	31.5000	39.0000	31.5000	35.9000	+28.214%	351	6,265	-13.092%
2026-09-02	28.5000	29.1500	26.2700	28.0000	-7.864%	2,081	6,285	+11.429%
2026-09-01	31.0000	33.4200	29.2000	30.3900	-8.464%	104	6,266	+2.665%
2026-08-31	36.3500	37.4000	33.2000	33.2000	-15.133%	129	6,253	-6.024%
2026-08-28	34.7500	42.2000	34.7500	39.1200	+13.358%	280	6,301	-20.245%
2026-08-27	28.8500	35.5000	26.4000	34.5100	+13.520%	264	6,287	-9.591%
2026-08-26	29.0000	30.4000	28.1000	30.4000	+11.971%	249	6,256	+2.632%
2026-08-25	26.2000	27.1600	25.7100	27.1500	+4.786%	257	6,212	+14.917%
2026-08-24	24.4800	27.4000	24.4800	25.9100	+4.941%	119	5,999	+20.417%
2026-08-21	24.6200	26.0000	23.4500	24.6900	+2.025%	169	5,959	+26.367%
2026-08-20	23.6500	24.3500	22.8300	24.2000	-0.901%	32	5,868	+28.926%
2026-08-19	23.0700	26.7900	23.0700	24.4200	-1.333%	333	5,857	+27.764%
2026-08-18	23.6500	24.7500	22.4000	24.7500	+7.143%	184	5,789	+26.061%
2026-08-17	28.0000	29.9000	22.6200	23.1000	-24.951%	631	5,769	+35.065%
2026-08-14	31.8500	33.1300	30.0500	30.7800	-7.706%	259	5,664	+1.365%
2026-08-13	31.6600	35.2000	30.1000	33.3500	+9.344%	862	5,539	-6.447%
2026-08-12	34.8000	34.8000	29.5000	30.5000	-17.074%	550	5,261	+2.295%
2026-08-11	38.2500	39.0500	35.5000	36.7800	-6.507%	463	5,059	-15.171%
2026-08-10	39.9500	44.2700	37.8500	39.3400	+6.844%	264	5,059	-20.691%
2026-08-07	37.4600	40.8000	36.0500	36.8200	-2.926%	310	5,028	-15.263%
2026-08-06	34.2000	38.6700	34.0500	37.9300	+17.612%	264	5,045	-17.743%
2026-08-05	36.5800	37.9500	30.6700	32.2500	-7.857%	325	4,944	-3.256%
2026-08-04	28.2000	38.3800	28.0300	35.0000	+10.515%	1,034	4,888	-10.857%
2026-08-03	25.7000	34.1000	25.0000	31.6700	+52.995%	798	4,339	-1.484%
2026-07-31	15.9100	21.0000	15.6000	20.7000	+14.365%	1,035	4,288	+50.725%
2026-07-30	13.5500	19.0200	11.6800	18.1000	+217.544%	2,235	4,084	+72.376%
2026-07-29	6.4500	7.6500	5.7000	5.7000	-17.391%	490	3,803	+447.368%
2026-07-28	7.3500	8.0500	6.4000	6.9000	+6.977%	288	3,714	+352.174%
2026-07-27	6.4800	7.1500	6.4400	6.4500	+14.159%	252	3,704	+383.721%
2026-07-24	6.5700	6.7900	5.6500	5.6500	-5.833%	134	3,723	+452.212%
2026-07-23	8.0000	8.0500	5.6900	6.0000	-24.528%	107	3,737	+420.000%
2026-07-22	9.1000	9.1000	7.5600	7.9500	-12.637%	182	3,690	+292.453%
2026-07-21	8.9000	9.8500	8.9000	9.1000	-9.000%	78	3,654	+242.857%
2026-07-20	8.4700	10.2500	8.0000	10.0000	+9.890%	175	3,623	+212.000%
2026-07-17	9.5000	9.5000	8.4000	9.1000	-9.453%	193	3,627	+242.857%
2026-07-16	9.9700	11.3000	9.2000	10.0500	+5.789%	321	3,631	+210.448%
2026-07-15	9.0000	10.5000	9.0000	9.5000	+22.898%	610	3,803	+228.421%
2026-07-14	7.0500	8.1000	7.0500	7.7300	-6.867%	88	4,074	+303.622%
2026-07-13	8.5000	9.1500	7.7000	8.3000	+2.469%	405	4,070	+275.904%
2026-07-10	8.8500	8.8500	7.4000	8.1000	+10.505%	177	4,181	+285.185%
2026-07-09	6.2500	7.4000	6.1000	7.3300	-1.478%	142	4,222	+325.648%
2026-07-08	7.6000	7.7000	7.1600	7.4400	-10.898%	94	4,143	+319.355%
2026-07-07	9.8000	10.0000	8.3500	8.3500	-4.023%	106	4,118	+273.653%
2026-07-06	8.7000	8.7500	8.0000	8.7000	-7.447%	78	4,130	+258.621%
2026-07-02	8.7000	9.8900	8.4000	9.4000	+9.942%	112	4,130	+231.915%
2026-07-01	7.6500	9.3500	7.6200	8.5500	+22.143%	114	4,130	+264.912%
2026-06-30	7.0500	7.2000	6.6000	7.0000	+1.449%	24	4,165	+345.714%
2026-06-29	7.8000	8.1000	6.6600	6.9000	-10.390%	123	4,158	+352.174%
2026-06-26	5.8500	7.7400	5.7000	7.7000	+50.980%	124	4,103	+305.195%
2026-06-25	5.5000	5.7500	4.8600	5.1000	-12.821%	366	4,115	+511.765%
2026-06-24	6.9500	7.2600	5.8500	5.8500	-16.429%	114	4,005	+433.333%
2026-06-23	6.9300	7.4000	6.5000	7.0000	+10.063%	120	3,976	+345.714%
2026-06-22	7.4000	8.1500	6.2000	6.3600	-17.403%	158	3,969	+390.566%
2026-06-18	4.9500	8.1000	4.9500	7.7000	+4.762%	125	3,828	+305.195%
2026-06-17	9.0000	9.1600	7.3500	7.3500	-24.770%	361	3,828	+324.490%
2026-06-16	10.2000	10.5800	9.4800	9.7700	-12.923%	84	3,828	+219.345%
2026-06-15	12.1000	12.1000	10.5000	11.2200	+14.490%	271	3,831	+178.075%
2026-06-12	9.9000	10.2000	9.0500	9.8000	-3.066%	223	3,959	+218.367%
2026-06-11	10.2000	10.2000	8.8000	10.1100	-5.953%	372	3,895	+208.605%
2026-06-10	11.0500	12.5500	10.7500	10.7500	-10.640%	427	3,797	+190.233%
2026-06-09	14.0000	14.1000	10.9500	12.0300	-14.377%	26,836	3,888	+159.352%
2026-06-08	14.1000	14.5000	13.0000	14.0500	-6.020%	298	28,087	+122.064%
2026-06-05	17.9500	17.9600	14.0000	14.9500	-16.667%	315	27,982	+108.696%
2026-06-04	20.7000	20.7000	17.5000	17.9400	-5.079%	245	28,033	+73.913%
2026-06-03	21.3000	21.3000	17.3000	18.9000	-17.826%	344	27,953	+65.079%
2026-06-02	27.0000	27.6200	22.6000	23.0000	-27.786%	242	27,991	+35.652%
2026-06-01	30.4000	32.8300	28.4500	31.8500	+30.000%	465	27,919	-2.041%
2026-05-29	18.0000	24.6500	18.0000	24.5000	+48.485%	923	28,028	+27.347%
2026-05-28	13.4000	18.0000	13.4000	16.5000	+26.923%	357	28,191	+89.091%
2026-05-27	12.2000	13.5000	12.2000	13.0000	-3.704%	274	28,291	+140.000%
2026-05-26	13.4500	14.4000	12.8000	13.5000	-2.527%	173	28,235	+131.111%
2026-05-22	14.8000	15.6500	13.4500	13.8500	-3.147%	116	28,272	+125.271%
2026-05-21	15.8500	15.8500	13.9000	14.3000	-4.667%	412	28,295	+118.182%
2026-05-20	12.9900	15.0000	12.5000	15.0000	+8.147%	365	28,295	+108.000%
2026-05-19	17.2000	18.0000	13.6000	13.8700	-9.935%	643	28,616	+124.946%
2026-05-18	15.0000	16.1500	12.8500	15.4000	+0.654%	317	28,616	+102.597%
2026-05-15	13.1200	17.4800	13.1000	15.3000	+27.500%	709	28,616	+103.922%
2026-05-14	11.1000	12.8800	10.3500	12.0000	+10.092%	178	28,770	+160.000%
2026-05-13	10.0000	11.0500	9.7500	10.9000	-0.909%	184	28,691	+186.239%
2026-05-12	12.5000	12.5000	10.7500	11.0000	-7.950%	642	28,691	+183.636%
2026-05-11	10.8500	12.0500	10.6000	11.9500	-5.534%	877	28,691	+161.088%
2026-05-08	13.2000	13.8000	12.3500	12.6500	-8.862%	1,024	28,612	+146.640%
2026-05-07	13.7000	15.5800	13.7000	13.8800	+16.639%	27,947	28,126	+124.784%
2026-05-06	10.4000	13.0000	10.2000	11.9000	+2.410%	73	1,435	+162.185%
2026-05-05	12.3100	12.3100	10.7500	11.6200	-0.599%	41	1,401	+168.503%
2026-05-04	11.2500	13.7500	11.2500	11.6900	-8.314%	259	1,386	+166.895%
2026-05-01	12.6000	13.4000	12.4500	12.7500	+7.323%	302	1,367	+144.706%
2026-04-30	13.8000	13.8000	9.8000	11.8800	-34.000%	317	1,367	+162.626%
2026-04-29	18.8000	19.2500	17.5500	18.0000	-11.765%	131	1,387	+73.333%
2026-04-28	18.0000	20.4000	18.0000	20.4000	+9.266%	112	1,399	+52.941%
2026-04-27	18.0000	19.0000	16.8500	18.6700	+2.582%	112	1,403	+67.113%
2026-04-24	16.1600	18.2500	16.1600	18.2000	+17.799%	73	1,403	+71.429%
2026-04-23	16.4000	17.8000	14.8000	15.4500	-22.166%	172	1,400	+101.942%
2026-04-22	18.7500	20.5700	18.7500	19.8500	+10.155%	80	1,288	+57.179%
2026-04-21	15.7800	18.7100	15.7800	18.0200	+17.394%	145	1,290	+73.141%
2026-04-20	17.1400	17.1400	15.3500	15.3500	-11.782%	57	1,290	+103.257%
2026-04-17	18.2600	20.8500	16.8000	17.4000	+0.870%	181	1,281	+79.310%
2026-04-16	17.2000	17.6600	15.3400	17.2500	+16.083%	197	1,235	+80.870%
2026-04-15	11.0000	15.9000	11.0000	14.8600	+40.189%	377	1,206	+109.960%
2026-04-14	10.2000	11.2400	10.1500	10.6000	+17.778%	152	1,232	+194.340%
2026-04-13	6.3900	9.0000	6.3900	9.0000	+42.857%	331	1,255	+246.667%
2026-04-10	6.1000	6.5000	6.1000	6.3000	+5.000%	211	1,159	+395.238%
2026-04-09	5.9000	6.0000	5.2500	6.0000	+2.389%	51	1,120	+420.000%
2026-04-08	6.6000	6.6000	5.7500	5.8600	+5.586%	78	1,104	+432.423%
2026-04-07	5.7500	5.7500	5.4000	5.5500	-6.091%	26	1,135	+462.162%
2026-04-06	6.3500	6.3500	5.7800	5.9100	-3.115%	243	1,117	+427.919%
2026-04-02	5.9000	6.1000	5.7000	6.1000	+0.494%	50	1,057	+411.475%
2026-04-01	6.2300	6.3000	6.0000	6.0700	-3.190%	120	1,057	+414.003%
2026-03-31	5.9500	6.2700	5.6600	6.2700	+20.115%	39	979	+397.608%
2026-03-30	5.1500	5.7700	5.0000	5.2200	+1.359%	29	978	+497.701%
2026-03-27	5.4500	5.4500	4.9700	5.1500	-10.745%	71	973	+505.825%
2026-03-26	6.4400	6.5000	5.6900	5.7700	-8.121%	68	945	+440.728%
2026-03-25	6.7000	6.7000	6.2800	6.2800	-10.669%	114	972	+396.815%
2026-03-24	7.3000	7.3500	6.6800	7.0300	-12.125%	118	924	+343.812%
2026-03-23	8.7500	8.8500	7.8400	8.0000	-8.046%	60	823	+290.000%
2026-03-20	8.7000	9.1000	8.5700	8.7000	-7.447%	520	781	+258.621%
2026-03-19	9.9000	9.9000	9.2500	9.4000	-8.471%	30	774	+231.915%
2026-03-18	11.1500	11.4800	10.2700	10.2700	-10.696%	25	768	+203.797%
2026-03-17	12.1000	12.1500	11.5000	11.5000	-7.258%	16	768	+171.304%
2026-03-16	12.4000	12.4000	11.8000	12.4000	+0.813%	14	766	+151.613%
2026-03-13	14.1000	14.1000	12.3000	12.3000	-15.869%	26	766	+153.659%
2026-03-12	14.4400	15.0100	14.3000	14.6200	+1.176%	20	767	+113.406%
2026-03-11	14.7500	14.7500	13.9400	14.4500	-5.308%	25	757	+115.917%
2026-03-10	16.1700	16.1700	15.1300	15.2600	-5.217%	287	736	+104.456%
2026-03-09	16.5100	17.0100	15.9800	16.1000	-10.803%	194	470	+93.789%
2026-03-06	19.3000	19.3000	17.6500	18.0500	-1.902%	11	310	+72.853%
2026-03-05	17.6000	18.4000	17.6000	18.4000	+10.843%	11	317	+69.565%
2026-03-04	16.5200	17.8500	15.9000	16.6000	+0.606%	8	313	+87.952%
2026-03-03	13.7400	16.8800	13.7400	16.5000	+11.637%	15	314	+89.091%
2026-03-02	13.7400	15.2100	13.7400	14.7800	+5.196%	23	319	+111.096%
2026-02-27	13.8000	14.0500	13.8000	14.0500	-10.510%	14	324	+122.064%
2026-02-26	16.1500	16.3600	15.6000	15.7000	+5.511%	57	315	+98.726%
2026-02-25	13.6000	14.8800	13.5000	14.8800	+22.975%	12	266	+109.677%
2026-02-24	10.8600	12.1000	10.8600	12.1000	+9.800%	32	266	+157.851%
2026-02-23	12.5000	12.8500	11.0000	11.0200	-18.971%	117	262	+183.122%
2026-02-20	13.7000	14.1800	13.5000	13.6000	-2.996%	6	261	+129.412%
2026-02-19	15.1000	15.1000	14.0200	14.0200	-1.198%	3	261	+122.539%
2026-02-18	13.3000	14.1900	13.3000	14.1900	+7.909%	37	263	+119.873%
2026-02-17	14.4000	14.4000	13.1500	13.1500	-12.914%	29	235	+137.262%
2026-02-13	14.8500	15.9000	14.4000	15.1000	-2.265%	84	258	+106.623%
2026-02-12	15.1000	15.4500	14.6000	15.4500	-2.830%	11	258	+101.942%
2026-02-11	17.9000	18.1000	15.2900	15.9000	-10.924%	78	255	+96.226%
2026-02-10	19.6200	20.9600	17.8500	17.8500	-0.833%	31	242	+74.790%
2026-02-09	15.0000	18.1500	15.0000	18.0000	+21.212%	58	231	+73.333%
2026-02-06	14.3500	14.8500	13.3000	14.8500	+12.075%	36	196	+110.101%
2026-02-05	15.1000	15.1000	13.2500	13.2500	-26.184%	79	187	+135.472%
2026-02-04	16.8500	18.6100	16.6200	17.9500	+9.052%	34	175	+73.816%
2026-02-03	19.4000	19.4000	16.1000	16.4600	-17.618%	52	162	+89.550%
2026-02-02	21.1000	21.6500	19.8000	19.9800	-13.693%	18	125	+56.156%
2026-01-30	25.4800	25.4800	22.6500	23.1500	-0.344%	32	110	+34.773%
2026-01-29	25.0000	25.7000	20.8000	23.2300	-49.079%	122	102	+34.309%
2026-01-27	44.4500	45.9000	44.4500	45.6200	+10.540%	18	51	-31.609%
2026-01-26	41.2000	41.2700	41.1900	41.2700	+4.481%	3	50	-24.400%
2026-01-23	36.5800	40.1500	36.5800	39.5000	+29.508%	9	49	-21.013%
2026-01-22	28.8500	31.5500	28.8500	30.5000	+8.079%	6	45	+2.295%
2026-01-21	29.6000	29.6000	27.1900	28.2200	-10.753%	12	43	+10.560%
2026-01-20	31.3900	31.6200	31.3900	31.6200	-9.786%	18	35	-1.328%
2026-01-16	35.1000	35.1000	35.0000	35.0500	-1.958%	3	25	-10.984%
2026-01-15	34.7500	35.7500	34.3800	35.7500	+3.894%	16	25	-12.727%
2026-01-14	36.8000	36.8000	34.4100	34.4100	-13.975%	9	17	-9.329%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-5.056%	10	10	-22.000%
2026-01-12	42.1300	42.1300	42.1300	42.1300	0.000%	10	10	-25.944%