Dark

MSFT20261120C510
MSFT Nov 20 2026 510.00 Call (MSFT261120C00510000)
option OPRA

EOD

Aug 3, 2026

28.85+64.857%(+11.35)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.3000	29.3500	20.1500	28.8500	+64.857%	152	1,527	0.000%
2026-07-31	15.6000	17.5000	13.0000	17.5000	+14.829%	206	1,449	+64.857%
2026-07-30	10.8400	15.9800	10.8400	15.2400	+134.462%	560	1,284	+89.304%
2026-07-29	5.7800	6.5000	5.7800	6.5000	+12.652%	2	888	+343.846%
2026-07-28	6.4000	6.9000	5.7700	5.7700	-3.025%	21	887	+400.000%
2026-07-27	5.9500	5.9500	5.7500	5.9500	+19.238%	10	880	+384.874%
2026-07-24	5.3500	5.4500	4.9900	4.9900	-5.849%	48	883	+478.156%
2026-07-23	5.5000	5.5000	4.9500	5.3000	-17.829%	52	896	+444.340%
2026-07-22	7.1500	7.2000	6.4500	6.4500	-20.074%	31	897	+347.287%
2026-07-21	8.2500	8.2500	8.0700	8.0700	-4.947%	3	897	+257.497%
2026-07-20	8.9000	8.9000	8.4400	8.4900	+3.034%	7	894	+239.812%
2026-07-17	8.1500	8.2500	7.5500	8.2400	-5.287%	32	891	+250.121%
2026-07-16	9.0000	10.0000	8.7000	8.7000	+5.455%	28	915	+231.609%
2026-07-15	7.7000	9.0000	7.6300	8.2500	+22.222%	44	914	+249.697%
2026-07-14	6.7500	6.7500	6.7500	6.7500	-12.903%	1	928	+327.407%
2026-07-13	7.7500	7.7500	7.7500	7.7500	+13.470%	1	928	+272.258%
2026-07-10	7.0500	7.0500	6.5700	6.8300	+14.790%	8	927	+322.401%
2026-07-09	5.6700	5.9900	5.6700	5.9500	-25.625%	10	928	+384.874%
2026-07-07	8.5500	8.6000	7.9500	8.0000	+8.844%	28	921	+260.625%
2026-07-06	7.2500	7.5500	7.1000	7.3500	-13.428%	28	922	+292.517%
2026-07-02	8.2500	8.5000	7.8500	8.4900	+14.730%	18	937	+239.812%
2026-07-01	6.6000	8.0100	6.4000	7.4000	+23.333%	29	937	+289.865%
2026-06-30	6.1000	6.1000	5.9500	6.0000	0.000%	17	963	+380.833%
2026-06-29	6.7000	6.8500	5.9000	6.0000	-7.692%	15	972	+380.833%
2026-06-26	5.6500	6.5000	5.6000	6.5000	+35.417%	30	960	+343.846%
2026-06-25	4.9000	4.9000	4.2800	4.8000	-11.927%	21	952	+501.042%
2026-06-24	6.0000	6.1500	5.4300	5.4500	-6.034%	90	957	+429.358%
2026-06-23	6.0000	6.3000	5.8000	5.8000	+2.655%	6	910	+397.414%
2026-06-22	6.8000	6.8000	5.6500	5.6500	-17.518%	16	912	+410.619%
2026-06-18	7.3500	7.3500	6.4400	6.8500	+0.735%	20	896	+321.168%
2026-06-17	7.6500	7.7600	6.8000	6.8000	-19.527%	7	896	+324.265%
2026-06-16	8.7500	8.7500	8.3900	8.4500	-15.500%	91	896	+241.420%
2026-06-15	9.3500	10.0000	9.3500	10.0000	+17.096%	3	817	+188.500%
2026-06-12	7.5000	8.6500	7.5000	8.5400	+5.562%	155	815	+237.822%
2026-06-11	8.0000	8.6000	7.9500	8.0900	-17.449%	228	664	+256.613%
2026-06-10	9.0000	10.4500	9.0000	9.8000	-4.203%	10	597	+194.388%
2026-06-09	11.8100	11.9500	10.2300	10.2300	-12.564%	26	595	+182.014%
2026-06-08	12.9000	12.9000	11.4400	11.7000	-12.030%	39	601	+146.581%
2026-06-05	13.2000	13.3000	13.2000	13.3000	-16.352%	9	588	+116.917%
2026-06-04	16.8000	16.8000	15.8500	15.9000	-6.195%	4	588	+81.447%
2026-06-03	19.5300	19.5300	15.9000	16.9500	-16.708%	7	587	+70.206%
2026-06-02	22.6000	22.6000	20.3500	20.3500	-29.217%	33	589	+41.769%
2026-06-01	28.1300	29.4000	27.4200	28.7500	+31.760%	90	587	+0.348%
2026-05-29	17.7500	21.8200	17.7500	21.8200	+94.821%	29	544	+32.218%
2026-05-27	11.0300	11.2000	11.0300	11.2000	+0.901%	74	536	+157.589%
2026-05-26	11.6200	12.4500	11.1000	11.1000	-8.642%	62	473	+159.910%
2026-05-22	12.7300	12.7300	12.0500	12.1500	-1.220%	8	455	+137.449%
2026-05-21	13.0000	13.0000	12.3000	12.3000	-2.997%	2	455	+134.553%
2026-05-20	12.0500	12.8000	12.0500	12.6800	+1.847%	30	455	+127.524%
2026-05-19	14.9800	14.9800	12.4500	12.4500	-11.071%	16	441	+131.727%
2026-05-18	12.3500	14.0000	12.3500	14.0000	+0.719%	7	441	+106.071%
2026-05-15	12.5800	14.6200	12.4000	13.9000	+45.550%	18	441	+107.554%
2026-05-13	9.0000	9.5500	9.0000	9.5500	+0.315%	4	443	+202.094%
2026-05-12	9.5200	9.5200	9.5200	9.5200	-6.207%	1	443	+203.046%
2026-05-11	9.9500	10.2700	9.9500	10.1500	-6.966%	34	443	+184.236%
2026-05-08	11.3500	11.3500	10.9100	10.9100	-12.720%	6	429	+164.436%
2026-05-07	13.0000	13.2000	12.3000	12.5000	+21.951%	5	426	+130.800%
2026-05-06	8.8000	10.2500	8.8000	10.2500	-2.381%	6	424	+181.463%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-8.696%	1	421	+174.762%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+15.000%	1	419	+150.870%
2026-04-30	10.0000	10.2000	9.4000	10.0000	-37.107%	27	419	+188.500%
2026-04-29	16.4600	16.7500	15.9000	15.9000	-5.750%	5	415	+81.447%
2026-04-28	16.7500	16.8700	16.7500	16.8700	+5.109%	2	417	+71.014%
2026-04-27	14.9500	16.0500	14.9500	16.0500	+4.424%	2	419	+79.751%
2026-04-24	14.0000	15.5000	14.0000	15.3700	+13.015%	28	419	+87.703%
2026-04-23	14.7000	15.4700	13.6000	13.6000	-21.068%	64	411	+112.132%
2026-04-22	17.0000	17.3000	17.0000	17.2300	+4.805%	284	371	+67.441%
2026-04-21	14.5400	16.4500	14.5400	16.4400	+17.011%	17	503	+75.487%
2026-04-20	15.0500	15.0500	13.9200	14.0500	-4.746%	4	503	+105.338%
2026-04-17	16.2000	18.0500	14.6500	14.7500	+1.724%	86	499	+95.593%
2026-04-16	14.7000	15.5000	13.6800	14.5000	+8.533%	158	484	+98.966%
2026-04-15	12.6500	13.7500	12.3500	13.3600	+42.128%	359	502	+115.943%
2026-04-14	9.2200	9.6500	9.1200	9.4000	+27.891%	16	232	+206.915%
2026-04-13	6.7500	7.3500	6.7500	7.3500	+33.636%	2	228	+292.517%
2026-04-10	5.7500	5.7500	5.3500	5.5000	+12.245%	3	228	+424.545%
2026-04-08	5.1600	5.5500	4.9000	4.9000	0.000%	103	228	+488.776%
2026-04-07	4.7500	4.9000	4.7500	4.9000	-9.259%	12	226	+488.776%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+5.882%	1	231	+434.259%
2026-04-02	5.0500	5.2000	5.0000	5.1000	-6.934%	6	227	+465.686%
2026-04-01	5.4800	5.4800	5.4800	5.4800	+3.396%	1	227	+426.460%
2026-03-31	4.8800	5.3000	4.8800	5.3000	+22.685%	8	228	+444.340%
2026-03-30	4.5000	4.8200	4.3200	4.3200	-2.703%	11	223	+567.824%
2026-03-27	4.4400	4.4400	4.4400	4.4400	-11.200%	3	223	+549.775%
2026-03-26	5.1000	5.1000	5.0000	5.0000	-8.257%	7	220	+477.000%
2026-03-25	5.7000	5.7000	5.3700	5.4500	-7.939%	5	225	+429.358%
2026-03-24	5.7900	5.9200	5.7900	5.9200	-14.203%	3	227	+387.331%
2026-03-23	7.5500	7.5500	6.9000	6.9000	-8.488%	5	229	+318.116%
2026-03-20	7.5500	7.5500	7.5400	7.5400	-9.701%	16	225	+282.626%
2026-03-19	8.2500	8.3500	8.2500	8.3500	-6.704%	2	209	+245.509%
2026-03-18	9.3500	9.3500	8.9500	8.9500	-10.945%	11	210	+222.346%
2026-03-17	10.0500	10.0500	10.0500	10.0500	-6.337%	3	206	+187.065%
2026-03-16	10.5500	10.8000	10.4500	10.7300	-8.291%	12	209	+168.872%
2026-03-13	11.7000	11.7000	11.7000	11.7000	-6.773%	1	203	+146.581%
2026-03-12	13.0000	13.0000	12.5500	12.5500	-7.721%	10	202	+129.880%
2026-03-11	13.6000	13.6100	13.6000	13.6000	-1.805%	17	202	+112.132%
2026-03-10	13.8500	13.8500	13.8500	13.8500	-1.423%	1	188	+108.303%
2026-03-09	14.7600	14.7600	14.0500	14.0500	-10.281%	11	188	+105.338%
2026-03-06	16.4700	16.4700	15.6600	15.6600	-2.430%	3	183	+84.227%
2026-03-05	16.1000	16.1000	15.9700	16.0500	+13.028%	3	185	+79.751%
2026-03-04	14.7700	14.7700	13.9000	14.2000	-1.389%	4	184	+103.169%
2026-03-03	12.9500	14.4000	12.9500	14.4000	+10.769%	3	180	+100.347%
2026-03-02	13.1000	13.3500	13.0000	13.0000	-3.561%	7	181	+121.923%
2026-02-26	14.4000	14.4000	13.4500	13.4800	+8.710%	11	182	+114.021%
2026-02-25	11.6500	12.4000	11.6500	12.4000	+21.569%	11	191	+132.661%
2026-02-24	10.6500	10.6500	10.1700	10.2000	-0.971%	7	191	+182.843%
2026-02-23	10.5200	10.8500	10.3000	10.3000	-16.260%	7	184	+180.097%
2026-02-20	12.3000	12.3000	12.3000	12.3000	-0.405%	5	179	+134.553%
2026-02-18	12.3000	12.3500	12.3000	12.3500	+5.375%	4	174	+133.603%
2026-02-17	12.0800	12.2000	11.7000	11.7200	-12.407%	6	171	+146.160%
2026-02-12	13.2500	13.3800	13.1500	13.3800	-14.231%	16	170	+115.620%
2026-02-11	15.6000	15.6000	15.6000	15.6000	-4.470%	1	160	+84.936%
2026-02-10	18.3000	18.3000	16.3300	16.3300	+2.382%	5	160	+76.669%
2026-02-09	15.6000	15.9500	15.6000	15.9500	+27.600%	6	156	+80.878%
2026-02-06	12.6500	12.6500	11.9500	12.5000	-6.716%	6	150	+130.800%
2026-02-05	12.8000	13.4000	12.4500	13.4000	-14.486%	123	150	+115.299%
2026-02-04	16.2000	16.2000	15.6700	15.6700	+4.816%	13	36	+84.110%
2026-02-03	16.0000	16.0000	14.7000	14.9500	-16.011%	8	35	+92.977%
2026-02-02	19.5000	19.5000	17.8000	17.8000	-11.443%	5	33	+62.079%
2026-01-30	21.0000	21.0000	20.1000	20.1000	+2.134%	6	30	+43.532%
2026-01-29	22.2400	22.2400	18.9300	19.6800	-52.806%	25	24	+46.596%
2026-01-28	41.7000	41.7000	41.7000	41.7000	+2.206%	1	7	-30.815%
2026-01-27	40.0000	40.8500	40.0000	40.8000	+36.000%	4	6	-29.289%
2026-01-23	27.0200	30.0000	27.0200	30.0000	0.000%	3	3	-3.833%