Dark

MSFT20261120C515
MSFT Nov 20 2026 515.00 Call (MSFT261120C00515000)
option OPRA

EOD

Sep 29, 2026

22.98-1.669%(-0.39)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.7000	25.4000	19.8000	22.9800	-1.669%	144	2,888	0.000%
2026-09-28	22.0800	25.3000	20.7400	23.3700	-15.479%	661	2,928	-1.669%
2026-09-25	24.5000	29.5000	24.0500	27.6500	+51.093%	720	2,867	-16.890%
2026-09-24	16.7600	18.3000	15.0700	18.3000	-4.737%	90	2,503	+25.574%
2026-09-23	19.8000	24.0000	17.6000	19.2100	+2.727%	189	2,466	+19.625%
2026-09-22	23.5500	23.5500	17.2500	18.7000	-8.780%	580	2,461	+22.888%
2026-09-21	17.4100	20.5000	15.5000	20.5000	+22.388%	1,020	2,398	+12.098%
2026-09-18	18.2300	18.2300	16.0200	16.7500	-8.370%	327	2,304	+37.194%
2026-09-17	18.9300	19.1000	17.7500	18.2800	+10.120%	109	2,196	+25.711%
2026-09-16	18.0000	18.6000	15.8500	16.6000	-14.872%	100	2,134	+38.434%
2026-09-15	21.4000	23.0500	18.9700	19.5000	-19.255%	94	2,135	+17.846%
2026-09-14	19.3800	25.7300	19.3800	24.1500	+28.253%	129	2,136	-4.845%
2026-09-11	20.3000	20.3500	18.2100	18.8300	+2.840%	34	2,118	+22.039%
2026-09-10	17.5200	19.3500	17.5000	18.3100	-0.759%	146	2,099	+25.505%
2026-09-09	19.2700	19.4400	18.0000	18.4500	-1.757%	39	2,051	+24.553%
2026-09-08	19.2500	19.6000	18.2500	18.7800	-15.405%	52	2,028	+22.364%
2026-09-04	24.1500	24.2000	22.1500	22.2000	-21.996%	72	2,024	+3.514%
2026-09-03	23.3400	31.0000	23.3400	28.4600	+34.690%	132	2,024	-19.255%
2026-09-02	20.9000	22.0300	20.4100	21.1300	-9.778%	31	1,992	+8.755%
2026-09-01	22.4500	25.8500	22.4500	23.4200	-17.911%	792	2,000	-1.879%
2026-08-31	29.2500	29.8500	27.6100	28.5300	-7.670%	127	1,651	-19.453%
2026-08-28	27.9900	33.8500	27.9900	30.9000	+10.357%	191	1,655	-25.631%
2026-08-27	21.0000	28.0000	21.0000	28.0000	+23.131%	68	1,655	-17.929%
2026-08-26	20.1700	22.7400	20.1700	22.7400	+9.590%	27	1,644	+1.055%
2026-08-25	18.5000	20.7500	18.5000	20.7500	+2.016%	45	1,645	+10.747%
2026-08-24	18.5000	21.0000	18.5000	20.3400	+7.053%	222	1,636	+12.979%
2026-08-21	18.6000	19.5100	17.9500	19.0000	+2.592%	193	1,462	+20.947%
2026-08-20	18.1200	19.0000	17.3900	18.5200	+0.108%	123	1,435	+24.082%
2026-08-19	18.0600	20.6500	18.0600	18.5000	+1.370%	53	1,411	+24.216%
2026-08-18	18.5300	18.8700	18.2000	18.2500	+2.241%	110	1,404	+25.918%
2026-08-17	22.1200	22.1200	17.3000	17.8500	-25.470%	55	1,422	+28.739%
2026-08-14	25.4000	25.5000	23.9300	23.9500	-6.918%	29	1,423	-4.050%
2026-08-13	26.6500	26.9700	23.6500	25.7300	+7.298%	32	1,422	-10.688%
2026-08-12	27.0500	27.0500	23.6500	23.9800	-18.435%	57	1,419	-4.170%
2026-08-11	30.3700	30.7500	28.7000	29.4000	-8.894%	44	1,419	-21.837%
2026-08-10	31.6000	36.2100	31.4000	32.2700	+7.567%	184	1,403	-28.788%
2026-08-07	32.5800	32.5800	29.4500	30.0000	-3.537%	146	1,414	-23.400%
2026-08-06	29.5500	31.1000	28.3700	31.1000	+18.071%	36	1,411	-26.109%
2026-08-05	29.3700	29.3700	24.6900	26.3400	-7.773%	78	1,383	-12.756%
2026-08-04	25.4500	31.3100	24.6400	28.5600	+8.593%	93	1,370	-19.538%
2026-08-03	18.4300	27.1300	18.4300	26.3000	+60.856%	373	1,333	-12.624%
2026-07-31	14.3800	16.3500	12.1700	16.3500	+21.111%	499	1,133	+40.550%
2026-07-30	11.8000	14.3800	11.1800	13.5000	+119.512%	287	559	+70.222%
2026-07-28	5.1500	6.1500	5.1500	6.1500	+19.417%	6	287	+273.659%
2026-07-27	5.5000	5.5500	5.1500	5.1500	+1.980%	28	286	+346.214%
2026-07-24	5.0000	5.0500	4.9000	5.0500	+8.602%	26	275	+355.050%
2026-07-23	5.0500	5.0500	4.6500	4.6500	-22.629%	9	276	+394.194%
2026-07-22	6.7000	6.7000	6.0100	6.0100	-20.186%	6	282	+282.363%
2026-07-21	7.6000	7.7000	7.5000	7.5300	-3.462%	32	278	+205.179%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-0.637%	1	258	+194.615%
2026-07-17	7.6500	7.8500	7.0500	7.8500	-12.778%	6	258	+192.739%
2026-07-16	8.1500	9.0000	8.1500	9.0000	+11.111%	10	261	+155.333%
2026-07-15	7.8000	8.1500	7.8000	8.1000	+29.600%	5	260	+183.704%
2026-07-14	6.2500	6.2500	6.2500	6.2500	-0.794%	3	262	+267.680%
2026-07-10	6.5000	6.5000	6.3000	6.3000	+12.299%	5	262	+264.762%
2026-07-09	5.0200	5.6100	5.0200	5.6100	-4.103%	9	259	+309.626%
2026-07-08	6.0000	6.0000	5.8500	5.8500	-22.000%	6	257	+292.821%
2026-07-07	7.8800	8.0000	7.5000	7.5000	+7.914%	3	256	+206.400%
2026-07-06	6.7000	7.0200	6.6500	6.9500	-12.025%	44	254	+230.647%
2026-07-02	7.7000	7.9000	7.3500	7.9000	+6.469%	16	240	+190.886%
2026-07-01	7.4200	7.4200	7.4200	7.4200	+27.931%	1	240	+209.704%
2026-06-30	5.8000	5.8000	5.8000	5.8000	+4.505%	1	240	+296.207%
2026-06-29	5.5500	5.5500	5.5500	5.5500	-8.264%	1	240	+314.054%
2026-06-26	5.8600	6.0500	5.8600	6.0500	+47.561%	4	240	+279.835%
2026-06-25	4.2500	4.2500	4.1000	4.1000	-19.450%	11	237	+460.488%
2026-06-24	5.9800	5.9800	5.0900	5.0900	-7.455%	16	240	+351.473%
2026-06-23	6.1000	6.1000	5.5000	5.5000	-4.348%	14	239	+317.818%
2026-06-22	6.0300	6.0300	5.7500	5.7500	-5.738%	10	249	+299.652%
2026-06-18	6.0200	6.4500	6.0200	6.1000	-1.771%	6	241	+276.721%
2026-06-17	7.4000	7.5000	6.2100	6.2100	-22.375%	24	241	+270.048%
2026-06-16	8.4000	8.4500	7.9000	8.0000	-10.615%	73	241	+187.250%
2026-06-15	9.5000	9.5000	8.9500	8.9500	+9.816%	3	249	+156.760%
2026-06-12	7.8000	8.1500	7.8000	8.1500	+11.644%	4	247	+181.963%
2026-06-11	8.2500	8.2500	7.1500	7.3000	-17.978%	12	245	+214.795%
2026-06-10	9.8000	9.8000	8.8200	8.9000	-11.443%	12	236	+158.202%
2026-06-09	11.1500	11.1500	9.4000	10.0500	-8.636%	65	237	+128.657%
2026-06-08	11.4000	11.5000	10.9500	11.0000	-12.351%	17	238	+108.909%
2026-06-05	13.4000	13.4000	12.4900	12.5500	-20.820%	9	246	+83.108%
2026-06-04	16.0000	16.0000	15.8500	15.8500	+0.316%	8	246	+44.984%
2026-06-03	16.3500	16.3800	14.7000	15.8000	-24.762%	17	251	+45.443%
2026-06-02	20.3500	21.0000	19.9500	21.0000	-20.304%	11	252	+9.429%
2026-06-01	25.0000	27.6100	25.0000	26.3500	+44.147%	25	253	-12.789%
2026-05-29	17.2700	19.0000	17.2700	18.2800	+31.133%	89	253	+25.711%
2026-05-28	13.7000	14.0000	13.7000	13.9400	+36.000%	76	261	+64.849%
2026-05-27	10.3000	10.3000	10.2500	10.2500	-4.651%	3	240	+124.195%
2026-05-26	10.7500	10.7500	10.7500	10.7500	-7.328%	3	237	+113.767%
2026-05-22	11.8000	11.8000	11.6000	11.6000	-2.929%	14	234	+98.103%
2026-05-21	12.1000	12.1000	11.9500	11.9500	+1.702%	2	226	+92.301%
2026-05-20	11.7500	11.7500	11.7500	11.7500	-12.963%	2	226	+95.574%
2026-05-19	13.5000	13.5000	13.5000	13.5000	+12.500%	5	219	+70.222%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-4.913%	3	219	+91.500%
2026-05-15	14.0000	14.0000	12.6200	12.6200	+26.834%	24	219	+82.092%
2026-05-14	10.2700	10.2700	9.9500	9.9500	+11.173%	11	228	+130.955%
2026-05-13	8.2000	8.9500	8.2000	8.9500	-0.556%	18	222	+156.760%
2026-05-12	9.0000	9.0500	9.0000	9.0000	-5.363%	7	222	+155.333%
2026-05-11	9.5100	9.5100	9.5100	9.5100	-6.305%	1	222	+141.640%
2026-05-08	10.4000	10.4000	10.1500	10.1500	-9.778%	3	222	+126.404%
2026-05-07	12.0000	12.0000	11.1000	11.2500	+17.801%	118	221	+104.267%
2026-05-06	9.5500	9.5500	9.5500	9.5500	-5.446%	1	164	+140.628%
2026-05-04	9.7000	10.1000	9.7000	10.1000	-6.912%	11	164	+127.525%
2026-05-01	10.0200	10.8500	10.0200	10.8500	+16.667%	10	161	+111.797%
2026-04-30	10.6300	10.6300	8.0000	9.3000	-37.162%	59	161	+147.097%
2026-04-29	14.8500	14.8500	14.8000	14.8000	-6.329%	41	162	+55.270%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+4.290%	1	157	+45.443%
2026-04-24	13.4500	15.1500	13.3800	15.1500	+19.291%	4	157	+51.683%
2026-04-23	13.2000	13.5000	12.6000	12.7000	-21.314%	25	155	+80.945%
2026-04-22	16.2000	16.7300	15.9000	16.1400	+9.276%	49	143	+42.379%
2026-04-21	15.3000	15.4500	14.7700	14.7700	+4.752%	79	106	+55.586%
2026-04-17	16.3700	16.9100	13.8000	14.1000	+3.146%	33	106	+62.979%
2026-04-16	13.3800	14.5500	13.3800	13.6700	+17.845%	30	113	+68.105%
2026-04-15	10.6000	11.9900	10.6000	11.6000	+31.818%	8	112	+98.103%
2026-04-14	8.9500	8.9500	8.8000	8.8000	+23.077%	6	111	+161.136%
2026-04-13	5.6500	7.1500	5.6500	7.1500	+37.500%	10	111	+221.399%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+15.556%	1	109	+341.923%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-0.442%	1	109	+410.667%
2026-04-08	4.5200	4.5200	4.5200	4.5200	-5.833%	5	109	+408.407%
2026-04-01	4.7500	4.8000	4.7500	4.8000	+18.519%	17	104	+378.750%
2026-03-30	4.2500	4.2500	4.0500	4.0500	-4.706%	2	89	+467.407%
2026-03-27	4.0500	4.2500	4.0500	4.2500	-8.602%	31	89	+440.706%
2026-03-26	5.1200	5.2500	4.6500	4.6500	-9.709%	3	88	+394.194%
2026-03-25	5.5000	5.5000	5.1500	5.1500	-3.738%	2	88	+346.214%
2026-03-24	5.5000	5.6300	5.3500	5.3500	-17.692%	15	86	+329.533%
2026-03-23	6.5500	6.7500	6.5000	6.5000	-20.147%	3	73	+253.538%
2026-03-19	8.1400	8.1400	8.1400	8.1400	-14.764%	1	72	+182.310%
2026-03-17	9.8500	9.8500	9.5500	9.5500	-2.051%	16	72	+140.628%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-17.021%	14	56	+135.692%
2026-03-11	12.7000	12.7000	11.7500	11.7500	-10.305%	4	47	+95.574%
2026-03-09	14.0000	14.0000	13.1000	13.1000	-10.274%	6	45	+75.420%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+1.884%	1	42	+57.397%
2026-03-05	14.3300	14.3300	14.3300	14.3300	+7.341%	1	42	+60.363%
2026-03-04	13.0000	13.3500	13.0000	13.3500	-4.095%	4	41	+72.135%
2026-03-03	13.9200	13.9200	13.9200	13.9200	+12.258%	1	41	+65.086%
2026-03-02	12.4000	12.4000	12.4000	12.4000	-3.652%	1	41	+85.323%
2026-02-26	13.5000	13.5000	12.8700	12.8700	+30.660%	4	41	+78.555%
2026-02-24	9.8500	9.8500	9.8500	9.8500	+7.650%	1	43	+133.299%
2026-02-23	10.2200	10.2200	9.1500	9.1500	-18.667%	3	43	+151.148%
2026-02-20	11.2500	11.2500	11.2500	11.2500	-3.846%	1	42	+104.267%
2026-02-19	11.7000	11.7000	11.7000	11.7000	+2.632%	10	41	+96.410%
2026-02-18	11.0500	11.4000	11.0500	11.4000	-9.739%	2	41	+101.579%
2026-02-13	12.6300	12.6300	12.6300	12.6300	+2.766%	2	38	+81.948%
2026-02-12	12.2900	12.2900	12.2900	12.2900	-5.462%	1	38	+86.981%
2026-02-11	14.3000	14.3000	13.0000	13.0000	-10.653%	23	37	+76.769%
2026-02-09	12.9500	14.5500	12.9500	14.5500	+21.757%	3	49	+57.938%
2026-02-06	11.8500	12.2000	10.9700	11.9500	-5.906%	25	46	+92.301%
2026-02-05	11.9500	12.7000	11.9500	12.7000	-14.593%	2	23	+80.945%
2026-02-04	14.8700	14.8700	14.8700	14.8700	+5.088%	7	21	+54.539%
2026-02-03	14.7500	14.7500	13.8500	14.1500	-15.472%	13	21	+62.403%
2026-02-02	18.1000	18.1300	16.7000	16.7400	-13.264%	14	21	+37.276%
2026-01-30	19.3000	19.3000	19.3000	19.3000	-49.542%	1	13	+19.067%
2026-01-28	38.2500	38.2500	38.2500	38.2500	-2.049%	1	12	-39.922%
2026-01-27	38.4500	39.0500	38.4000	39.0500	+30.428%	15	13	-41.152%
2026-01-16	29.9400	29.9400	29.9400	29.9400	0.000%	1	0	-23.246%