Dark

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

EOD

Aug 3, 2026

26.30+60.856%(+9.95)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.4300	27.1300	18.4300	26.3000	+60.856%	373	1,333	0.000%
2026-07-31	14.3800	16.3500	12.1700	16.3500	+21.111%	499	1,133	+60.856%
2026-07-30	11.8000	14.3800	11.1800	13.5000	+119.512%	287	559	+94.815%
2026-07-28	5.1500	6.1500	5.1500	6.1500	+19.417%	6	287	+327.642%
2026-07-27	5.5000	5.5500	5.1500	5.1500	+1.980%	28	286	+410.680%
2026-07-24	5.0000	5.0500	4.9000	5.0500	+8.602%	26	275	+420.792%
2026-07-23	5.0500	5.0500	4.6500	4.6500	-22.629%	9	276	+465.591%
2026-07-22	6.7000	6.7000	6.0100	6.0100	-20.186%	6	282	+337.604%
2026-07-21	7.6000	7.7000	7.5000	7.5300	-3.462%	32	278	+249.270%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-0.637%	1	258	+237.179%
2026-07-17	7.6500	7.8500	7.0500	7.8500	-12.778%	6	258	+235.032%
2026-07-16	8.1500	9.0000	8.1500	9.0000	+11.111%	10	261	+192.222%
2026-07-15	7.8000	8.1500	7.8000	8.1000	+29.600%	5	260	+224.691%
2026-07-14	6.2500	6.2500	6.2500	6.2500	-0.794%	3	262	+320.800%
2026-07-10	6.5000	6.5000	6.3000	6.3000	+12.299%	5	262	+317.460%
2026-07-09	5.0200	5.6100	5.0200	5.6100	-4.103%	9	259	+368.806%
2026-07-08	6.0000	6.0000	5.8500	5.8500	-22.000%	6	257	+349.573%
2026-07-07	7.8800	8.0000	7.5000	7.5000	+7.914%	3	256	+250.667%
2026-07-06	6.7000	7.0200	6.6500	6.9500	-12.025%	44	254	+278.417%
2026-07-02	7.7000	7.9000	7.3500	7.9000	+6.469%	16	240	+232.911%
2026-07-01	7.4200	7.4200	7.4200	7.4200	+27.931%	1	240	+254.447%
2026-06-30	5.8000	5.8000	5.8000	5.8000	+4.505%	1	240	+353.448%
2026-06-29	5.5500	5.5500	5.5500	5.5500	-8.264%	1	240	+373.874%
2026-06-26	5.8600	6.0500	5.8600	6.0500	+47.561%	4	240	+334.711%
2026-06-25	4.2500	4.2500	4.1000	4.1000	-19.450%	11	237	+541.463%
2026-06-24	5.9800	5.9800	5.0900	5.0900	-7.455%	16	240	+416.699%
2026-06-23	6.1000	6.1000	5.5000	5.5000	-4.348%	14	239	+378.182%
2026-06-22	6.0300	6.0300	5.7500	5.7500	-5.738%	10	249	+357.391%
2026-06-18	6.0200	6.4500	6.0200	6.1000	-1.771%	6	241	+331.148%
2026-06-17	7.4000	7.5000	6.2100	6.2100	-22.375%	24	241	+323.510%
2026-06-16	8.4000	8.4500	7.9000	8.0000	-10.615%	73	241	+228.750%
2026-06-15	9.5000	9.5000	8.9500	8.9500	+9.816%	3	249	+193.855%
2026-06-12	7.8000	8.1500	7.8000	8.1500	+11.644%	4	247	+222.699%
2026-06-11	8.2500	8.2500	7.1500	7.3000	-17.978%	12	245	+260.274%
2026-06-10	9.8000	9.8000	8.8200	8.9000	-11.443%	12	236	+195.506%
2026-06-09	11.1500	11.1500	9.4000	10.0500	-8.636%	65	237	+161.692%
2026-06-08	11.4000	11.5000	10.9500	11.0000	-12.351%	17	238	+139.091%
2026-06-05	13.4000	13.4000	12.4900	12.5500	-20.820%	9	246	+109.562%
2026-06-04	16.0000	16.0000	15.8500	15.8500	+0.316%	8	246	+65.931%
2026-06-03	16.3500	16.3800	14.7000	15.8000	-24.762%	17	251	+66.456%
2026-06-02	20.3500	21.0000	19.9500	21.0000	-20.304%	11	252	+25.238%
2026-06-01	25.0000	27.6100	25.0000	26.3500	+44.147%	25	253	-0.190%
2026-05-29	17.2700	19.0000	17.2700	18.2800	+31.133%	89	253	+43.873%
2026-05-28	13.7000	14.0000	13.7000	13.9400	+36.000%	76	261	+88.666%
2026-05-27	10.3000	10.3000	10.2500	10.2500	-4.651%	3	240	+156.585%
2026-05-26	10.7500	10.7500	10.7500	10.7500	-7.328%	3	237	+144.651%
2026-05-22	11.8000	11.8000	11.6000	11.6000	-2.929%	14	234	+126.724%
2026-05-21	12.1000	12.1000	11.9500	11.9500	+1.702%	2	226	+120.084%
2026-05-20	11.7500	11.7500	11.7500	11.7500	-12.963%	2	226	+123.830%
2026-05-19	13.5000	13.5000	13.5000	13.5000	+12.500%	5	219	+94.815%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-4.913%	3	219	+119.167%
2026-05-15	14.0000	14.0000	12.6200	12.6200	+26.834%	24	219	+108.399%
2026-05-14	10.2700	10.2700	9.9500	9.9500	+11.173%	11	228	+164.322%
2026-05-13	8.2000	8.9500	8.2000	8.9500	-0.556%	18	222	+193.855%
2026-05-12	9.0000	9.0500	9.0000	9.0000	-5.363%	7	222	+192.222%
2026-05-11	9.5100	9.5100	9.5100	9.5100	-6.305%	1	222	+176.551%
2026-05-08	10.4000	10.4000	10.1500	10.1500	-9.778%	3	222	+159.113%
2026-05-07	12.0000	12.0000	11.1000	11.2500	+17.801%	118	221	+133.778%
2026-05-06	9.5500	9.5500	9.5500	9.5500	-5.446%	1	164	+175.393%
2026-05-04	9.7000	10.1000	9.7000	10.1000	-6.912%	11	164	+160.396%
2026-05-01	10.0200	10.8500	10.0200	10.8500	+16.667%	10	161	+142.396%
2026-04-30	10.6300	10.6300	8.0000	9.3000	-37.162%	59	161	+182.796%
2026-04-29	14.8500	14.8500	14.8000	14.8000	-6.329%	41	162	+77.703%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+4.290%	1	157	+66.456%
2026-04-24	13.4500	15.1500	13.3800	15.1500	+19.291%	4	157	+73.597%
2026-04-23	13.2000	13.5000	12.6000	12.7000	-21.314%	25	155	+107.087%
2026-04-22	16.2000	16.7300	15.9000	16.1400	+9.276%	49	143	+62.949%
2026-04-21	15.3000	15.4500	14.7700	14.7700	+4.752%	79	106	+78.064%
2026-04-17	16.3700	16.9100	13.8000	14.1000	+3.146%	33	106	+86.525%
2026-04-16	13.3800	14.5500	13.3800	13.6700	+17.845%	30	113	+92.392%
2026-04-15	10.6000	11.9900	10.6000	11.6000	+31.818%	8	112	+126.724%
2026-04-14	8.9500	8.9500	8.8000	8.8000	+23.077%	6	111	+198.864%
2026-04-13	5.6500	7.1500	5.6500	7.1500	+37.500%	10	111	+267.832%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+15.556%	1	109	+405.769%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-0.442%	1	109	+484.444%
2026-04-08	4.5200	4.5200	4.5200	4.5200	-5.833%	5	109	+481.858%
2026-04-01	4.7500	4.8000	4.7500	4.8000	+18.519%	17	104	+447.917%
2026-03-30	4.2500	4.2500	4.0500	4.0500	-4.706%	2	89	+549.383%
2026-03-27	4.0500	4.2500	4.0500	4.2500	-8.602%	31	89	+518.824%
2026-03-26	5.1200	5.2500	4.6500	4.6500	-9.709%	3	88	+465.591%
2026-03-25	5.5000	5.5000	5.1500	5.1500	-3.738%	2	88	+410.680%
2026-03-24	5.5000	5.6300	5.3500	5.3500	-17.692%	15	86	+391.589%
2026-03-23	6.5500	6.7500	6.5000	6.5000	-20.147%	3	73	+304.615%
2026-03-19	8.1400	8.1400	8.1400	8.1400	-14.764%	1	72	+223.096%
2026-03-17	9.8500	9.8500	9.5500	9.5500	-2.051%	16	72	+175.393%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-17.021%	14	56	+169.744%
2026-03-11	12.7000	12.7000	11.7500	11.7500	-10.305%	4	47	+123.830%
2026-03-09	14.0000	14.0000	13.1000	13.1000	-10.274%	6	45	+100.763%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+1.884%	1	42	+80.137%
2026-03-05	14.3300	14.3300	14.3300	14.3300	+7.341%	1	42	+83.531%
2026-03-04	13.0000	13.3500	13.0000	13.3500	-4.095%	4	41	+97.004%
2026-03-03	13.9200	13.9200	13.9200	13.9200	+12.258%	1	41	+88.937%
2026-03-02	12.4000	12.4000	12.4000	12.4000	-3.652%	1	41	+112.097%
2026-02-26	13.5000	13.5000	12.8700	12.8700	+30.660%	4	41	+104.351%
2026-02-24	9.8500	9.8500	9.8500	9.8500	+7.650%	1	43	+167.005%
2026-02-23	10.2200	10.2200	9.1500	9.1500	-18.667%	3	43	+187.432%
2026-02-20	11.2500	11.2500	11.2500	11.2500	-3.846%	1	42	+133.778%
2026-02-19	11.7000	11.7000	11.7000	11.7000	+2.632%	10	41	+124.786%
2026-02-18	11.0500	11.4000	11.0500	11.4000	-9.739%	2	41	+130.702%
2026-02-13	12.6300	12.6300	12.6300	12.6300	+2.766%	2	38	+108.234%
2026-02-12	12.2900	12.2900	12.2900	12.2900	-5.462%	1	38	+113.995%
2026-02-11	14.3000	14.3000	13.0000	13.0000	-10.653%	23	37	+102.308%
2026-02-09	12.9500	14.5500	12.9500	14.5500	+21.757%	3	49	+80.756%
2026-02-06	11.8500	12.2000	10.9700	11.9500	-5.906%	25	46	+120.084%
2026-02-05	11.9500	12.7000	11.9500	12.7000	-14.593%	2	23	+107.087%
2026-02-04	14.8700	14.8700	14.8700	14.8700	+5.088%	7	21	+76.866%
2026-02-03	14.7500	14.7500	13.8500	14.1500	-15.472%	13	21	+85.866%
2026-02-02	18.1000	18.1300	16.7000	16.7400	-13.264%	14	21	+57.109%
2026-01-30	19.3000	19.3000	19.3000	19.3000	-49.542%	1	13	+36.269%
2026-01-28	38.2500	38.2500	38.2500	38.2500	-2.049%	1	12	-31.242%
2026-01-27	38.4500	39.0500	38.4000	39.0500	+30.428%	15	13	-32.650%
2026-01-16	29.9400	29.9400	29.9400	29.9400	0.000%	1	0	-12.158%