Dark

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

EOD

Aug 3, 2026

30.19+65.425%(+11.94)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4600	31.3800	25.4600	30.1900	+65.425%	101	984	0.000%
2026-07-31	16.7000	18.9000	15.2800	18.2500	+7.924%	211	960	+65.425%
2026-07-30	15.0700	17.4500	13.1800	16.9100	+166.299%	786	895	+78.533%
2026-07-28	7.0000	7.2500	6.3500	6.3500	+5.833%	17	346	+375.433%
2026-07-27	6.4500	6.5000	5.9800	6.0000	+10.701%	124	357	+403.167%
2026-07-24	5.8000	5.8000	5.4200	5.4200	-1.275%	20	342	+457.011%
2026-07-23	5.9000	5.9000	5.3500	5.4900	-21.007%	39	340	+449.909%
2026-07-22	8.0000	8.0000	6.9500	6.9500	-20.115%	60	337	+334.388%
2026-07-21	8.8500	8.8500	8.5400	8.7000	-6.452%	6	368	+247.011%
2026-07-20	8.6500	9.4500	8.6000	9.3000	+4.494%	25	367	+224.624%
2026-07-17	8.3500	8.9000	8.3200	8.9000	-3.784%	16	368	+239.213%
2026-07-16	9.4000	10.7000	9.2500	9.2500	+2.778%	40	367	+226.378%
2026-07-15	7.9500	9.7000	7.9500	9.0000	+25.874%	52	342	+235.444%
2026-07-14	7.0400	7.3200	7.0400	7.1500	-2.055%	4	332	+322.238%
2026-07-10	7.4000	7.4000	7.3000	7.3000	+9.774%	4	331	+313.562%
2026-07-08	7.3000	7.3000	6.6500	6.6500	-18.405%	21	332	+353.985%
2026-07-07	8.4500	8.9700	8.1500	8.1500	+3.165%	6	331	+270.429%
2026-07-06	7.6500	7.9000	7.5500	7.9000	-11.236%	17	330	+282.152%
2026-07-02	8.8000	9.1500	8.3500	8.9000	+11.111%	28	361	+239.213%
2026-07-01	8.4100	8.4100	8.0000	8.0100	+25.746%	26	361	+276.904%
2026-06-29	7.0000	7.0000	6.3700	6.3700	-0.157%	7	365	+373.940%
2026-06-26	5.7000	6.4200	5.7000	6.3800	+32.917%	9	365	+373.197%
2026-06-25	5.0500	5.0500	4.8000	4.8000	-27.273%	8	366	+528.958%
2026-06-23	6.8500	6.8500	6.6000	6.6000	+11.864%	4	365	+357.424%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-13.235%	1	363	+411.695%
2026-06-18	7.1500	7.1500	6.8000	6.8000	-2.718%	5	359	+343.971%
2026-06-17	8.2900	8.2900	6.9900	6.9900	-24.022%	5	359	+331.903%
2026-06-16	9.5200	9.5200	9.1000	9.2000	-14.419%	90	359	+228.152%
2026-06-15	10.7500	10.7500	10.7500	10.7500	+21.195%	5	273	+180.837%
2026-06-12	8.7500	8.8700	8.4500	8.8700	+0.226%	11	270	+240.361%
2026-06-11	9.5000	9.5000	8.4000	8.8500	-15.311%	19	263	+241.130%
2026-06-10	11.1500	11.1500	10.4500	10.4500	-12.917%	5	257	+188.900%
2026-06-09	13.1000	13.1000	12.0000	12.0000	-8.815%	12	254	+151.583%
2026-06-08	13.0500	13.1600	12.1700	13.1600	-6.000%	91	253	+129.407%
2026-06-05	14.8500	14.8500	13.7500	14.0000	-15.663%	46	332	+115.643%
2026-06-04	19.2500	19.2500	16.5500	16.6000	-7.778%	26	337	+81.867%
2026-06-03	20.4000	20.4000	16.5000	18.0000	-22.179%	112	332	+67.722%
2026-06-02	23.1900	23.2500	22.1600	23.1300	-23.914%	8	289	+30.523%
2026-06-01	28.6000	30.9000	28.6000	30.4000	+32.174%	44	287	-0.691%
2026-05-29	20.0000	23.0000	19.9400	23.0000	+44.745%	32	288	+31.261%
2026-05-28	16.2800	16.3100	15.3600	15.8900	+32.417%	45	289	+89.994%
2026-05-27	11.8500	12.0000	11.8500	12.0000	0.000%	4	282	+151.583%
2026-05-26	12.4500	12.4500	12.0000	12.0000	-10.112%	6	282	+151.583%
2026-05-22	13.6500	13.6500	13.3500	13.3500	+1.136%	4	280	+126.142%
2026-05-21	13.2000	13.2000	13.2000	13.2000	0.000%	1	280	+128.712%
2026-05-20	13.6000	13.6000	13.2000	13.2000	-1.049%	3	280	+128.712%
2026-05-19	12.8000	13.3400	12.8000	13.3400	-0.818%	3	276	+126.312%
2026-05-18	13.4500	13.4500	13.4500	13.4500	-10.333%	2	276	+124.461%
2026-05-15	12.7500	15.3000	12.7500	15.0000	+45.631%	58	276	+101.267%
2026-05-13	10.3000	10.3000	10.3000	10.3000	0.000%	1	269	+193.107%
2026-05-12	10.6000	10.6500	10.3000	10.3000	-5.936%	9	269	+193.107%
2026-05-11	10.9500	10.9500	10.9500	10.9500	-7.203%	2	269	+175.708%
2026-05-08	12.2400	12.2400	11.7500	11.8000	-7.813%	3	273	+155.847%
2026-05-07	12.8000	12.8000	12.8000	12.8000	+16.364%	1	274	+135.859%
2026-05-06	10.3500	11.1000	10.3500	11.0000	+7.632%	20	273	+174.455%
2026-05-05	10.2200	10.2200	10.2200	10.2200	-10.742%	5	257	+195.401%
2026-05-04	13.0000	13.0000	11.2500	11.4500	-7.661%	51	254	+163.668%
2026-05-01	11.9500	12.4000	11.9500	12.4000	+19.231%	6	229	+143.468%
2026-04-30	12.3300	12.3300	9.6500	10.4000	-40.058%	64	229	+190.288%
2026-04-29	16.6500	17.3500	16.6500	17.3500	-3.878%	6	203	+74.006%
2026-04-28	18.0500	18.0500	18.0500	18.0500	+4.942%	1	206	+67.258%
2026-04-24	15.3500	17.2000	15.3500	17.2000	+4.053%	20	206	+75.523%
2026-04-23	15.9800	16.5300	14.4500	16.5300	-10.016%	31	192	+82.638%
2026-04-22	18.2500	18.3700	18.2500	18.3700	+4.138%	6	188	+64.344%
2026-04-21	15.5600	17.6400	15.5600	17.6400	+20.822%	35	193	+71.145%
2026-04-20	14.6000	14.6000	14.6000	14.6000	-7.302%	3	197	+106.781%
2026-04-17	16.7000	16.7500	15.6500	15.7500	-1.869%	15	197	+91.683%
2026-04-16	15.5300	16.4000	14.5500	16.0500	+19.331%	14	195	+88.100%
2026-04-15	13.2700	13.4500	13.2500	13.4500	+34.366%	53	186	+124.461%
2026-04-14	10.5400	10.5400	9.7800	10.0100	+25.125%	69	136	+201.598%
2026-04-13	7.1200	8.0000	7.1200	8.0000	+41.593%	8	126	+277.375%
2026-04-09	4.9500	5.6500	4.9500	5.6500	+6.203%	29	123	+434.336%
2026-04-08	5.8200	5.8200	5.3200	5.3200	+3.301%	5	125	+467.481%
2026-04-07	5.0500	5.1900	5.0500	5.1500	-1.905%	35	122	+486.214%
2026-03-30	5.1700	5.2500	5.1700	5.2500	+8.921%	2	108	+475.048%
2026-03-27	4.7500	4.9500	4.7500	4.8200	-9.057%	3	108	+526.349%
2026-03-26	5.8000	5.8000	5.3000	5.3000	-11.667%	14	108	+469.623%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-8.397%	1	114	+403.167%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-13.245%	1	113	+360.916%
2026-03-23	8.2000	8.2000	7.5500	7.5500	-5.978%	17	114	+299.868%
2026-03-20	8.2000	8.2000	8.0000	8.0300	-8.750%	3	106	+275.965%
2026-03-19	9.1000	9.1000	8.8000	8.8000	-12.000%	3	105	+243.068%
2026-03-18	9.9700	10.0000	9.9700	10.0000	-13.420%	9	105	+201.900%
2026-03-13	12.5500	12.8000	11.5500	11.5500	-14.444%	13	97	+161.385%
2026-03-11	14.5500	14.5500	13.5000	13.5000	-10.000%	10	89	+123.630%
2026-03-09	15.0500	15.0500	15.0000	15.0000	-4.943%	2	79	+101.267%
2026-03-03	13.7500	15.7800	13.7500	15.7800	+19.094%	6	78	+91.318%
2026-02-27	13.2500	13.2500	13.2500	13.2500	-13.399%	4	78	+127.849%
2026-02-26	15.3000	15.3000	15.3000	15.3000	+15.909%	4	78	+97.320%
2026-02-25	12.7500	13.2000	12.7500	13.2000	+17.021%	11	70	+128.712%
2026-02-24	10.2900	11.3600	10.2900	11.2800	+4.155%	44	70	+167.642%
2026-02-23	11.1500	11.1600	10.8300	10.8300	-14.048%	13	58	+178.763%
2026-02-17	13.3500	13.3500	12.6000	12.6000	-15.550%	20	65	+139.603%
2026-02-12	13.9600	14.9200	13.5000	14.9200	+0.471%	19	62	+102.346%
2026-02-11	16.1500	16.1500	14.4500	14.8500	-21.677%	7	56	+103.300%
2026-02-10	18.0500	18.9600	18.0500	18.9600	+14.839%	2	60	+59.230%
2026-02-09	15.9000	16.5100	15.9000	16.5100	+29.490%	2	58	+82.859%
2026-02-06	13.1000	13.4500	12.7500	12.7500	+1.190%	8	58	+136.784%
2026-02-05	13.8400	13.8400	12.5700	12.6000	-23.404%	17	56	+139.603%
2026-02-04	16.4500	16.4500	16.4500	16.4500	+6.472%	1	50	+83.526%
2026-02-03	16.7500	16.7500	15.4500	15.4500	-21.574%	7	49	+95.405%
2026-02-02	20.4500	20.5000	19.7000	19.7000	-10.860%	5	46	+53.249%
2026-01-30	22.5500	22.5500	22.1000	22.1000	+3.513%	4	44	+36.606%
2026-01-29	23.7400	23.7400	20.3000	21.3500	-51.122%	90	43	+41.405%
2026-01-27	42.5800	43.6800	42.5800	43.6800	+25.265%	4	8	-30.884%
2026-01-26	34.8700	34.8700	34.8700	34.8700	+1.514%	1	5	-13.421%
2026-01-23	34.3500	34.3500	34.3500	34.3500	+20.951%	1	5	-12.111%
2026-01-22	28.4000	28.4000	28.4000	28.4000	-6.271%	2	4	+6.303%
2026-01-20	30.3000	30.3000	30.3000	30.3000	-5.313%	1	2	-0.363%
2026-01-15	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-5.656%