Dark

MSFT20261120C505
MSFT Nov 20 2026 505.00 Call (MSFT261120C00505000)
option OPRA

EOD

Sep 29, 2026

28.00-1.651%(-0.47)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.6500	30.6700	24.6500	28.0000	-1.651%	284	1,862	0.000%
2026-09-28	26.6500	30.1000	25.4300	28.4700	-13.333%	291	1,855	-1.651%
2026-09-25	25.5500	35.0000	25.5500	32.8500	+46.652%	403	1,818	-14.764%
2026-09-24	22.6000	22.6800	19.5000	22.4000	-8.008%	103	1,827	+25.000%
2026-09-23	25.7500	29.5000	22.0000	24.3500	+3.222%	173	1,832	+14.990%
2026-09-22	25.6000	26.0000	21.3900	23.5900	-4.300%	219	1,772	+18.694%
2026-09-21	20.7200	24.9200	19.7200	24.6500	+16.935%	199	1,686	+13.590%
2026-09-18	22.5000	22.7500	20.2200	21.0800	-10.412%	143	1,649	+32.827%
2026-09-17	25.0000	25.0000	21.6500	23.5300	+15.230%	113	1,573	+18.997%
2026-09-16	22.3000	23.6500	20.0000	20.4200	-13.475%	107	1,503	+37.120%
2026-09-15	25.9500	28.1500	23.4000	23.6000	-17.193%	67	1,466	+18.644%
2026-09-14	23.0000	31.0000	23.0000	28.5000	+19.647%	116	1,467	-1.754%
2026-09-11	25.4500	25.4500	22.1000	23.8200	+5.166%	168	1,435	+17.548%
2026-09-10	21.6800	23.8300	21.6800	22.6500	-0.220%	12	1,326	+23.620%
2026-09-09	22.7000	23.4900	22.2300	22.7000	-4.421%	25	1,320	+23.348%
2026-09-08	23.3600	23.7500	22.0700	23.7500	-11.939%	69	1,316	+17.895%
2026-09-04	29.2700	29.2700	26.7500	26.9700	-19.033%	55	1,300	+3.819%
2026-09-03	27.8500	36.0000	27.8500	33.3100	+29.009%	78	1,300	-15.941%
2026-09-02	24.9500	26.7200	24.2500	25.8200	-9.878%	49	1,280	+8.443%
2026-09-01	27.3700	30.1700	27.0000	28.6500	-15.287%	29	1,260	-2.269%
2026-08-31	33.3200	33.8500	32.5000	33.8200	-9.330%	23	1,265	-17.209%
2026-08-28	33.3800	38.8400	33.3800	37.3000	+15.159%	133	1,262	-24.933%
2026-08-27	24.8400	32.8500	24.8200	32.3900	+18.428%	129	1,250	-13.554%
2026-08-26	26.9300	27.3500	26.0500	27.3500	+9.400%	23	1,236	+2.377%
2026-08-25	23.5700	25.0000	23.1000	25.0000	+3.993%	42	1,230	+12.000%
2026-08-24	23.0000	24.5500	23.0000	24.0400	+10.023%	17	1,206	+16.473%
2026-08-21	22.1600	23.5000	21.7000	21.8500	-2.237%	10	1,197	+28.146%
2026-08-20	21.7700	22.5500	21.7700	22.3500	-1.758%	9	1,195	+25.280%
2026-08-19	22.1000	24.8000	21.9500	22.7500	+3.881%	67	1,195	+23.077%
2026-08-18	21.4000	22.0500	21.3000	21.9000	+3.010%	129	1,191	+27.854%
2026-08-17	24.8600	24.8600	20.7000	21.2600	-24.743%	326	1,194	+31.703%
2026-08-14	29.8900	29.8900	27.8900	28.2500	-8.871%	29	1,101	-0.885%
2026-08-13	29.4000	32.0000	28.0000	31.0000	+8.240%	59	1,098	-9.677%
2026-08-12	33.6000	33.6000	27.8700	28.6400	-16.159%	19	1,085	-2.235%
2026-08-11	36.0700	36.0700	33.0100	34.1600	-9.149%	101	1,087	-18.033%
2026-08-10	37.7100	42.0000	36.4500	37.6000	+9.621%	130	1,056	-25.532%
2026-08-07	37.4800	38.0500	33.6500	34.3000	-3.652%	69	1,024	-18.367%
2026-08-06	31.9500	35.6000	31.9500	35.6000	+15.136%	39	1,027	-21.348%
2026-08-05	30.0000	32.3000	29.3000	30.9200	-3.375%	85	1,018	-9.444%
2026-08-04	27.0700	35.5300	27.0700	32.0000	+5.995%	55	1,009	-12.500%
2026-08-03	25.4600	31.3800	25.4600	30.1900	+65.425%	101	984	-7.254%
2026-07-31	16.7000	18.9000	15.2800	18.2500	+7.924%	211	960	+53.425%
2026-07-30	15.0700	17.4500	13.1800	16.9100	+166.299%	786	895	+65.582%
2026-07-28	7.0000	7.2500	6.3500	6.3500	+5.833%	17	346	+340.945%
2026-07-27	6.4500	6.5000	5.9800	6.0000	+10.701%	124	357	+366.667%
2026-07-24	5.8000	5.8000	5.4200	5.4200	-1.275%	20	342	+416.605%
2026-07-23	5.9000	5.9000	5.3500	5.4900	-21.007%	39	340	+410.018%
2026-07-22	8.0000	8.0000	6.9500	6.9500	-20.115%	60	337	+302.878%
2026-07-21	8.8500	8.8500	8.5400	8.7000	-6.452%	6	368	+221.839%
2026-07-20	8.6500	9.4500	8.6000	9.3000	+4.494%	25	367	+201.075%
2026-07-17	8.3500	8.9000	8.3200	8.9000	-3.784%	16	368	+214.607%
2026-07-16	9.4000	10.7000	9.2500	9.2500	+2.778%	40	367	+202.703%
2026-07-15	7.9500	9.7000	7.9500	9.0000	+25.874%	52	342	+211.111%
2026-07-14	7.0400	7.3200	7.0400	7.1500	-2.055%	4	332	+291.608%
2026-07-10	7.4000	7.4000	7.3000	7.3000	+9.774%	4	331	+283.562%
2026-07-08	7.3000	7.3000	6.6500	6.6500	-18.405%	21	332	+321.053%
2026-07-07	8.4500	8.9700	8.1500	8.1500	+3.165%	6	331	+243.558%
2026-07-06	7.6500	7.9000	7.5500	7.9000	-11.236%	17	330	+254.430%
2026-07-02	8.8000	9.1500	8.3500	8.9000	+11.111%	28	361	+214.607%
2026-07-01	8.4100	8.4100	8.0000	8.0100	+25.746%	26	361	+249.563%
2026-06-29	7.0000	7.0000	6.3700	6.3700	-0.157%	7	365	+339.560%
2026-06-26	5.7000	6.4200	5.7000	6.3800	+32.917%	9	365	+338.871%
2026-06-25	5.0500	5.0500	4.8000	4.8000	-27.273%	8	366	+483.333%
2026-06-23	6.8500	6.8500	6.6000	6.6000	+11.864%	4	365	+324.242%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-13.235%	1	363	+374.576%
2026-06-18	7.1500	7.1500	6.8000	6.8000	-2.718%	5	359	+311.765%
2026-06-17	8.2900	8.2900	6.9900	6.9900	-24.022%	5	359	+300.572%
2026-06-16	9.5200	9.5200	9.1000	9.2000	-14.419%	90	359	+204.348%
2026-06-15	10.7500	10.7500	10.7500	10.7500	+21.195%	5	273	+160.465%
2026-06-12	8.7500	8.8700	8.4500	8.8700	+0.226%	11	270	+215.671%
2026-06-11	9.5000	9.5000	8.4000	8.8500	-15.311%	19	263	+216.384%
2026-06-10	11.1500	11.1500	10.4500	10.4500	-12.917%	5	257	+167.943%
2026-06-09	13.1000	13.1000	12.0000	12.0000	-8.815%	12	254	+133.333%
2026-06-08	13.0500	13.1600	12.1700	13.1600	-6.000%	91	253	+112.766%
2026-06-05	14.8500	14.8500	13.7500	14.0000	-15.663%	46	332	+100.000%
2026-06-04	19.2500	19.2500	16.5500	16.6000	-7.778%	26	337	+68.675%
2026-06-03	20.4000	20.4000	16.5000	18.0000	-22.179%	112	332	+55.556%
2026-06-02	23.1900	23.2500	22.1600	23.1300	-23.914%	8	289	+21.055%
2026-06-01	28.6000	30.9000	28.6000	30.4000	+32.174%	44	287	-7.895%
2026-05-29	20.0000	23.0000	19.9400	23.0000	+44.745%	32	288	+21.739%
2026-05-28	16.2800	16.3100	15.3600	15.8900	+32.417%	45	289	+76.211%
2026-05-27	11.8500	12.0000	11.8500	12.0000	0.000%	4	282	+133.333%
2026-05-26	12.4500	12.4500	12.0000	12.0000	-10.112%	6	282	+133.333%
2026-05-22	13.6500	13.6500	13.3500	13.3500	+1.136%	4	280	+109.738%
2026-05-21	13.2000	13.2000	13.2000	13.2000	0.000%	1	280	+112.121%
2026-05-20	13.6000	13.6000	13.2000	13.2000	-1.049%	3	280	+112.121%
2026-05-19	12.8000	13.3400	12.8000	13.3400	-0.818%	3	276	+109.895%
2026-05-18	13.4500	13.4500	13.4500	13.4500	-10.333%	2	276	+108.178%
2026-05-15	12.7500	15.3000	12.7500	15.0000	+45.631%	58	276	+86.667%
2026-05-13	10.3000	10.3000	10.3000	10.3000	0.000%	1	269	+171.845%
2026-05-12	10.6000	10.6500	10.3000	10.3000	-5.936%	9	269	+171.845%
2026-05-11	10.9500	10.9500	10.9500	10.9500	-7.203%	2	269	+155.708%
2026-05-08	12.2400	12.2400	11.7500	11.8000	-7.813%	3	273	+137.288%
2026-05-07	12.8000	12.8000	12.8000	12.8000	+16.364%	1	274	+118.750%
2026-05-06	10.3500	11.1000	10.3500	11.0000	+7.632%	20	273	+154.545%
2026-05-05	10.2200	10.2200	10.2200	10.2200	-10.742%	5	257	+173.973%
2026-05-04	13.0000	13.0000	11.2500	11.4500	-7.661%	51	254	+144.541%
2026-05-01	11.9500	12.4000	11.9500	12.4000	+19.231%	6	229	+125.806%
2026-04-30	12.3300	12.3300	9.6500	10.4000	-40.058%	64	229	+169.231%
2026-04-29	16.6500	17.3500	16.6500	17.3500	-3.878%	6	203	+61.383%
2026-04-28	18.0500	18.0500	18.0500	18.0500	+4.942%	1	206	+55.125%
2026-04-24	15.3500	17.2000	15.3500	17.2000	+4.053%	20	206	+62.791%
2026-04-23	15.9800	16.5300	14.4500	16.5300	-10.016%	31	192	+69.389%
2026-04-22	18.2500	18.3700	18.2500	18.3700	+4.138%	6	188	+52.422%
2026-04-21	15.5600	17.6400	15.5600	17.6400	+20.822%	35	193	+58.730%
2026-04-20	14.6000	14.6000	14.6000	14.6000	-7.302%	3	197	+91.781%
2026-04-17	16.7000	16.7500	15.6500	15.7500	-1.869%	15	197	+77.778%
2026-04-16	15.5300	16.4000	14.5500	16.0500	+19.331%	14	195	+74.455%
2026-04-15	13.2700	13.4500	13.2500	13.4500	+34.366%	53	186	+108.178%
2026-04-14	10.5400	10.5400	9.7800	10.0100	+25.125%	69	136	+179.720%
2026-04-13	7.1200	8.0000	7.1200	8.0000	+41.593%	8	126	+250.000%
2026-04-09	4.9500	5.6500	4.9500	5.6500	+6.203%	29	123	+395.575%
2026-04-08	5.8200	5.8200	5.3200	5.3200	+3.301%	5	125	+426.316%
2026-04-07	5.0500	5.1900	5.0500	5.1500	-1.905%	35	122	+443.689%
2026-03-30	5.1700	5.2500	5.1700	5.2500	+8.921%	2	108	+433.333%
2026-03-27	4.7500	4.9500	4.7500	4.8200	-9.057%	3	108	+480.913%
2026-03-26	5.8000	5.8000	5.3000	5.3000	-11.667%	14	108	+428.302%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-8.397%	1	114	+366.667%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-13.245%	1	113	+327.481%
2026-03-23	8.2000	8.2000	7.5500	7.5500	-5.978%	17	114	+270.861%
2026-03-20	8.2000	8.2000	8.0000	8.0300	-8.750%	3	106	+248.692%
2026-03-19	9.1000	9.1000	8.8000	8.8000	-12.000%	3	105	+218.182%
2026-03-18	9.9700	10.0000	9.9700	10.0000	-13.420%	9	105	+180.000%
2026-03-13	12.5500	12.8000	11.5500	11.5500	-14.444%	13	97	+142.424%
2026-03-11	14.5500	14.5500	13.5000	13.5000	-10.000%	10	89	+107.407%
2026-03-09	15.0500	15.0500	15.0000	15.0000	-4.943%	2	79	+86.667%
2026-03-03	13.7500	15.7800	13.7500	15.7800	+19.094%	6	78	+77.440%
2026-02-27	13.2500	13.2500	13.2500	13.2500	-13.399%	4	78	+111.321%
2026-02-26	15.3000	15.3000	15.3000	15.3000	+15.909%	4	78	+83.007%
2026-02-25	12.7500	13.2000	12.7500	13.2000	+17.021%	11	70	+112.121%
2026-02-24	10.2900	11.3600	10.2900	11.2800	+4.155%	44	70	+148.227%
2026-02-23	11.1500	11.1600	10.8300	10.8300	-14.048%	13	58	+158.541%
2026-02-17	13.3500	13.3500	12.6000	12.6000	-15.550%	20	65	+122.222%
2026-02-12	13.9600	14.9200	13.5000	14.9200	+0.471%	19	62	+87.668%
2026-02-11	16.1500	16.1500	14.4500	14.8500	-21.677%	7	56	+88.552%
2026-02-10	18.0500	18.9600	18.0500	18.9600	+14.839%	2	60	+47.679%
2026-02-09	15.9000	16.5100	15.9000	16.5100	+29.490%	2	58	+69.594%
2026-02-06	13.1000	13.4500	12.7500	12.7500	+1.190%	8	58	+119.608%
2026-02-05	13.8400	13.8400	12.5700	12.6000	-23.404%	17	56	+122.222%
2026-02-04	16.4500	16.4500	16.4500	16.4500	+6.472%	1	50	+70.213%
2026-02-03	16.7500	16.7500	15.4500	15.4500	-21.574%	7	49	+81.230%
2026-02-02	20.4500	20.5000	19.7000	19.7000	-10.860%	5	46	+42.132%
2026-01-30	22.5500	22.5500	22.1000	22.1000	+3.513%	4	44	+26.697%
2026-01-29	23.7400	23.7400	20.3000	21.3500	-51.122%	90	43	+31.148%
2026-01-27	42.5800	43.6800	42.5800	43.6800	+25.265%	4	8	-35.897%
2026-01-26	34.8700	34.8700	34.8700	34.8700	+1.514%	1	5	-19.702%
2026-01-23	34.3500	34.3500	34.3500	34.3500	+20.951%	1	5	-18.486%
2026-01-22	28.4000	28.4000	28.4000	28.4000	-6.271%	2	4	-1.408%
2026-01-20	30.3000	30.3000	30.3000	30.3000	-5.313%	1	2	-7.591%
2026-01-15	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-12.500%