Dark

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

EOD

Sep 30, 2026

27.74+9.213%(+2.34)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.7400	31.5000	25.7400	27.7400	+9.213%	431	5,919	0.000%
2026-09-29	25.2500	28.0900	22.0000	25.4000	-1.550%	424	5,815	+9.213%
2026-09-28	24.3500	27.8000	22.7500	25.8000	-14.851%	1,383	5,799	+7.519%
2026-09-25	22.3000	32.1500	22.3000	30.3000	+49.926%	897	5,074	-8.449%
2026-09-24	19.2700	21.0000	17.3000	20.2100	-5.517%	264	5,098	+37.259%
2026-09-23	22.0000	26.6000	20.0000	21.3900	+1.183%	381	5,023	+29.687%
2026-09-22	26.2000	26.2000	19.0000	21.1400	-7.321%	430	5,011	+31.220%
2026-09-21	19.0800	22.8100	17.4500	22.8100	+23.297%	1,322	4,900	+21.613%
2026-09-18	19.2800	19.9100	17.6000	18.5000	-11.100%	115	3,828	+49.946%
2026-09-17	21.4100	22.8500	19.7000	20.8100	+13.716%	62	3,816	+33.301%
2026-09-16	19.6500	20.1500	17.4500	18.3000	-15.317%	87	3,785	+51.585%
2026-09-15	23.3000	24.8200	21.4500	21.6100	-12.863%	89	3,800	+28.366%
2026-09-14	21.7900	28.2500	20.5000	24.8000	+12.727%	411	3,783	+11.855%
2026-09-11	22.5000	22.5000	20.3600	22.0000	+5.516%	446	3,783	+26.091%
2026-09-10	19.0000	21.4400	19.0000	20.8500	+1.460%	24	3,411	+33.046%
2026-09-09	21.2500	22.1500	20.1400	20.5500	-4.196%	54	3,415	+34.988%
2026-09-08	22.6000	22.6000	20.0000	21.4500	-11.728%	191	3,411	+29.324%
2026-09-04	28.1500	28.3500	24.0000	24.3000	-20.924%	297	3,229	+14.156%
2026-09-03	26.5500	33.3400	26.5000	30.7300	+30.212%	174	3,229	-9.730%
2026-09-02	24.1500	24.6500	21.9500	23.6000	-6.903%	114	3,177	+17.542%
2026-09-01	24.5200	28.1000	23.7700	25.3500	-14.068%	96	3,155	+9.428%
2026-08-31	31.8000	32.0000	29.3800	29.5000	-12.722%	279	3,134	-5.966%
2026-08-28	30.1000	36.3100	29.7500	33.8000	+14.112%	296	3,187	-17.929%
2026-08-27	25.0000	30.4500	22.8000	29.6200	+16.844%	259	3,243	-6.347%
2026-08-26	22.0000	25.3500	22.0000	25.3500	+10.217%	86	3,203	+9.428%
2026-08-25	19.7500	23.0000	19.7500	23.0000	+4.545%	235	3,138	+20.609%
2026-08-24	21.1600	23.0000	20.5500	22.0000	+6.538%	82	2,967	+26.091%
2026-08-21	20.0500	22.0500	19.9000	20.6500	+0.732%	120	2,955	+34.334%
2026-08-20	19.7500	20.7500	19.3000	20.5000	+1.435%	127	2,938	+35.317%
2026-08-19	19.2000	22.3200	19.2000	20.2100	+1.303%	332	2,934	+37.259%
2026-08-18	19.9800	20.7000	19.3500	19.9500	+2.308%	126	2,871	+39.048%
2026-08-17	21.5000	21.6000	18.8500	19.5000	-24.272%	486	2,866	+42.256%
2026-08-14	27.0000	28.2500	25.6000	25.7500	-10.122%	39	3,111	+7.728%
2026-08-13	28.1200	29.8000	25.8000	28.6500	+9.560%	428	3,099	-3.176%
2026-08-12	29.1900	29.1900	25.6500	26.1500	-17.767%	106	2,733	+6.080%
2026-08-11	32.0000	32.6500	30.5500	31.8000	-11.667%	88	2,756	-12.767%
2026-08-10	34.4000	39.3300	33.9700	36.0000	+12.115%	1,304	2,707	-22.944%
2026-08-07	32.7300	35.4200	31.4000	32.1100	+0.627%	49	1,752	-13.609%
2026-08-06	27.8500	33.0000	27.8500	31.9100	+12.280%	90	1,735	-13.068%
2026-08-05	31.6000	31.6000	26.5000	28.4200	-7.996%	36	1,677	-2.393%
2026-08-04	27.0900	33.2900	27.0900	30.8900	+7.071%	209	1,661	-10.197%
2026-08-03	21.3000	29.3500	20.1500	28.8500	+64.857%	152	1,527	-3.847%
2026-07-31	15.6000	17.5000	13.0000	17.5000	+14.829%	206	1,449	+58.514%
2026-07-30	10.8400	15.9800	10.8400	15.2400	+134.462%	560	1,284	+82.021%
2026-07-29	5.7800	6.5000	5.7800	6.5000	+12.652%	2	888	+326.769%
2026-07-28	6.4000	6.9000	5.7700	5.7700	-3.025%	21	887	+380.763%
2026-07-27	5.9500	5.9500	5.7500	5.9500	+19.238%	10	880	+366.218%
2026-07-24	5.3500	5.4500	4.9900	4.9900	-5.849%	48	883	+455.912%
2026-07-23	5.5000	5.5000	4.9500	5.3000	-17.829%	52	896	+423.396%
2026-07-22	7.1500	7.2000	6.4500	6.4500	-20.074%	31	897	+330.078%
2026-07-21	8.2500	8.2500	8.0700	8.0700	-4.947%	3	897	+243.742%
2026-07-20	8.9000	8.9000	8.4400	8.4900	+3.034%	7	894	+226.737%
2026-07-17	8.1500	8.2500	7.5500	8.2400	-5.287%	32	891	+236.650%
2026-07-16	9.0000	10.0000	8.7000	8.7000	+5.455%	28	915	+218.851%
2026-07-15	7.7000	9.0000	7.6300	8.2500	+22.222%	44	914	+236.242%
2026-07-14	6.7500	6.7500	6.7500	6.7500	-12.903%	1	928	+310.963%
2026-07-13	7.7500	7.7500	7.7500	7.7500	+13.470%	1	928	+257.935%
2026-07-10	7.0500	7.0500	6.5700	6.8300	+14.790%	8	927	+306.149%
2026-07-09	5.6700	5.9900	5.6700	5.9500	-25.625%	10	928	+366.218%
2026-07-07	8.5500	8.6000	7.9500	8.0000	+8.844%	28	921	+246.750%
2026-07-06	7.2500	7.5500	7.1000	7.3500	-13.428%	28	922	+277.415%
2026-07-02	8.2500	8.5000	7.8500	8.4900	+14.730%	18	937	+226.737%
2026-07-01	6.6000	8.0100	6.4000	7.4000	+23.333%	29	937	+274.865%
2026-06-30	6.1000	6.1000	5.9500	6.0000	0.000%	17	963	+362.333%
2026-06-29	6.7000	6.8500	5.9000	6.0000	-7.692%	15	972	+362.333%
2026-06-26	5.6500	6.5000	5.6000	6.5000	+35.417%	30	960	+326.769%
2026-06-25	4.9000	4.9000	4.2800	4.8000	-11.927%	21	952	+477.917%
2026-06-24	6.0000	6.1500	5.4300	5.4500	-6.034%	90	957	+408.991%
2026-06-23	6.0000	6.3000	5.8000	5.8000	+2.655%	6	910	+378.276%
2026-06-22	6.8000	6.8000	5.6500	5.6500	-17.518%	16	912	+390.973%
2026-06-18	7.3500	7.3500	6.4400	6.8500	+0.735%	20	896	+304.964%
2026-06-17	7.6500	7.7600	6.8000	6.8000	-19.527%	7	896	+307.941%
2026-06-16	8.7500	8.7500	8.3900	8.4500	-15.500%	91	896	+228.284%
2026-06-15	9.3500	10.0000	9.3500	10.0000	+17.096%	3	817	+177.400%
2026-06-12	7.5000	8.6500	7.5000	8.5400	+5.562%	155	815	+224.824%
2026-06-11	8.0000	8.6000	7.9500	8.0900	-17.449%	228	664	+242.892%
2026-06-10	9.0000	10.4500	9.0000	9.8000	-4.203%	10	597	+183.061%
2026-06-09	11.8100	11.9500	10.2300	10.2300	-12.564%	26	595	+171.163%
2026-06-08	12.9000	12.9000	11.4400	11.7000	-12.030%	39	601	+137.094%
2026-06-05	13.2000	13.3000	13.2000	13.3000	-16.352%	9	588	+108.571%
2026-06-04	16.8000	16.8000	15.8500	15.9000	-6.195%	4	588	+74.465%
2026-06-03	19.5300	19.5300	15.9000	16.9500	-16.708%	7	587	+63.658%
2026-06-02	22.6000	22.6000	20.3500	20.3500	-29.217%	33	589	+36.314%
2026-06-01	28.1300	29.4000	27.4200	28.7500	+31.760%	90	587	-3.513%
2026-05-29	17.7500	21.8200	17.7500	21.8200	+94.821%	29	544	+27.131%
2026-05-27	11.0300	11.2000	11.0300	11.2000	+0.901%	74	536	+147.679%
2026-05-26	11.6200	12.4500	11.1000	11.1000	-8.642%	62	473	+149.910%
2026-05-22	12.7300	12.7300	12.0500	12.1500	-1.220%	8	455	+128.313%
2026-05-21	13.0000	13.0000	12.3000	12.3000	-2.997%	2	455	+125.528%
2026-05-20	12.0500	12.8000	12.0500	12.6800	+1.847%	30	455	+118.770%
2026-05-19	14.9800	14.9800	12.4500	12.4500	-11.071%	16	441	+122.811%
2026-05-18	12.3500	14.0000	12.3500	14.0000	+0.719%	7	441	+98.143%
2026-05-15	12.5800	14.6200	12.4000	13.9000	+45.550%	18	441	+99.568%
2026-05-13	9.0000	9.5500	9.0000	9.5500	+0.315%	4	443	+190.471%
2026-05-12	9.5200	9.5200	9.5200	9.5200	-6.207%	1	443	+191.387%
2026-05-11	9.9500	10.2700	9.9500	10.1500	-6.966%	34	443	+173.300%
2026-05-08	11.3500	11.3500	10.9100	10.9100	-12.720%	6	429	+154.262%
2026-05-07	13.0000	13.2000	12.3000	12.5000	+21.951%	5	426	+121.920%
2026-05-06	8.8000	10.2500	8.8000	10.2500	-2.381%	6	424	+170.634%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-8.696%	1	421	+164.190%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+15.000%	1	419	+141.217%
2026-04-30	10.0000	10.2000	9.4000	10.0000	-37.107%	27	419	+177.400%
2026-04-29	16.4600	16.7500	15.9000	15.9000	-5.750%	5	415	+74.465%
2026-04-28	16.7500	16.8700	16.7500	16.8700	+5.109%	2	417	+64.434%
2026-04-27	14.9500	16.0500	14.9500	16.0500	+4.424%	2	419	+72.835%
2026-04-24	14.0000	15.5000	14.0000	15.3700	+13.015%	28	419	+80.481%
2026-04-23	14.7000	15.4700	13.6000	13.6000	-21.068%	64	411	+103.971%
2026-04-22	17.0000	17.3000	17.0000	17.2300	+4.805%	284	371	+60.998%
2026-04-21	14.5400	16.4500	14.5400	16.4400	+17.011%	17	503	+68.735%
2026-04-20	15.0500	15.0500	13.9200	14.0500	-4.746%	4	503	+97.438%
2026-04-17	16.2000	18.0500	14.6500	14.7500	+1.724%	86	499	+88.068%
2026-04-16	14.7000	15.5000	13.6800	14.5000	+8.533%	158	484	+91.310%
2026-04-15	12.6500	13.7500	12.3500	13.3600	+42.128%	359	502	+107.635%
2026-04-14	9.2200	9.6500	9.1200	9.4000	+27.891%	16	232	+195.106%
2026-04-13	6.7500	7.3500	6.7500	7.3500	+33.636%	2	228	+277.415%
2026-04-10	5.7500	5.7500	5.3500	5.5000	+12.245%	3	228	+404.364%
2026-04-08	5.1600	5.5500	4.9000	4.9000	0.000%	103	228	+466.122%
2026-04-07	4.7500	4.9000	4.7500	4.9000	-9.259%	12	226	+466.122%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+5.882%	1	231	+413.704%
2026-04-02	5.0500	5.2000	5.0000	5.1000	-6.934%	6	227	+443.922%
2026-04-01	5.4800	5.4800	5.4800	5.4800	+3.396%	1	227	+406.204%
2026-03-31	4.8800	5.3000	4.8800	5.3000	+22.685%	8	228	+423.396%
2026-03-30	4.5000	4.8200	4.3200	4.3200	-2.703%	11	223	+542.130%
2026-03-27	4.4400	4.4400	4.4400	4.4400	-11.200%	3	223	+524.775%
2026-03-26	5.1000	5.1000	5.0000	5.0000	-8.257%	7	220	+454.800%
2026-03-25	5.7000	5.7000	5.3700	5.4500	-7.939%	5	225	+408.991%
2026-03-24	5.7900	5.9200	5.7900	5.9200	-14.203%	3	227	+368.581%
2026-03-23	7.5500	7.5500	6.9000	6.9000	-8.488%	5	229	+302.029%
2026-03-20	7.5500	7.5500	7.5400	7.5400	-9.701%	16	225	+267.905%
2026-03-19	8.2500	8.3500	8.2500	8.3500	-6.704%	2	209	+232.216%
2026-03-18	9.3500	9.3500	8.9500	8.9500	-10.945%	11	210	+209.944%
2026-03-17	10.0500	10.0500	10.0500	10.0500	-6.337%	3	206	+176.020%
2026-03-16	10.5500	10.8000	10.4500	10.7300	-8.291%	12	209	+158.527%
2026-03-13	11.7000	11.7000	11.7000	11.7000	-6.773%	1	203	+137.094%
2026-03-12	13.0000	13.0000	12.5500	12.5500	-7.721%	10	202	+121.036%
2026-03-11	13.6000	13.6100	13.6000	13.6000	-1.805%	17	202	+103.971%
2026-03-10	13.8500	13.8500	13.8500	13.8500	-1.423%	1	188	+100.289%
2026-03-09	14.7600	14.7600	14.0500	14.0500	-10.281%	11	188	+97.438%
2026-03-06	16.4700	16.4700	15.6600	15.6600	-2.430%	3	183	+77.139%
2026-03-05	16.1000	16.1000	15.9700	16.0500	+13.028%	3	185	+72.835%
2026-03-04	14.7700	14.7700	13.9000	14.2000	-1.389%	4	184	+95.352%
2026-03-03	12.9500	14.4000	12.9500	14.4000	+10.769%	3	180	+92.639%
2026-03-02	13.1000	13.3500	13.0000	13.0000	-3.561%	7	181	+113.385%
2026-02-26	14.4000	14.4000	13.4500	13.4800	+8.710%	11	182	+105.786%
2026-02-25	11.6500	12.4000	11.6500	12.4000	+21.569%	11	191	+123.710%
2026-02-24	10.6500	10.6500	10.1700	10.2000	-0.971%	7	191	+171.961%
2026-02-23	10.5200	10.8500	10.3000	10.3000	-16.260%	7	184	+169.320%
2026-02-20	12.3000	12.3000	12.3000	12.3000	-0.405%	5	179	+125.528%
2026-02-18	12.3000	12.3500	12.3000	12.3500	+5.375%	4	174	+124.615%
2026-02-17	12.0800	12.2000	11.7000	11.7200	-12.407%	6	171	+136.689%
2026-02-12	13.2500	13.3800	13.1500	13.3800	-14.231%	16	170	+107.324%
2026-02-11	15.6000	15.6000	15.6000	15.6000	-4.470%	1	160	+77.821%
2026-02-10	18.3000	18.3000	16.3300	16.3300	+2.382%	5	160	+69.871%
2026-02-09	15.6000	15.9500	15.6000	15.9500	+27.600%	6	156	+73.918%
2026-02-06	12.6500	12.6500	11.9500	12.5000	-6.716%	6	150	+121.920%
2026-02-05	12.8000	13.4000	12.4500	13.4000	-14.486%	123	150	+107.015%
2026-02-04	16.2000	16.2000	15.6700	15.6700	+4.816%	13	36	+77.026%
2026-02-03	16.0000	16.0000	14.7000	14.9500	-16.011%	8	35	+85.552%
2026-02-02	19.5000	19.5000	17.8000	17.8000	-11.443%	5	33	+55.843%
2026-01-30	21.0000	21.0000	20.1000	20.1000	+2.134%	6	30	+38.010%
2026-01-29	22.2400	22.2400	18.9300	19.6800	-52.806%	25	24	+40.955%
2026-01-28	41.7000	41.7000	41.7000	41.7000	+2.206%	1	7	-33.477%
2026-01-27	40.0000	40.8500	40.0000	40.8000	+36.000%	4	6	-32.010%
2026-01-23	27.0200	30.0000	27.0200	30.0000	0.000%	3	3	-7.533%