Dark

MSFT20261120C520
MSFT Nov 20 2026 520.00 Call (MSFT261120C00520000)
option OPRA

EOD

Sep 28, 2026

21.28-14.675%(-3.66)619

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.9000	22.9000	18.6000	21.2800	-14.675%	619	6,267	0.000%
2026-09-25	16.4400	26.9000	16.4400	24.9400	+54.907%	797	6,285	-14.675%
2026-09-24	15.2800	16.5000	13.7000	16.1000	-6.936%	1,364	6,064	+32.174%
2026-09-23	17.6500	21.6000	16.1300	17.3000	+1.170%	2,515	5,155	+23.006%
2026-09-22	20.9500	21.2500	15.4000	17.1000	-7.568%	365	3,299	+24.444%
2026-09-21	15.2900	18.5000	13.9700	18.5000	+23.087%	257	3,218	+15.027%
2026-09-18	15.0000	15.8000	14.2600	15.0300	-12.208%	118	3,135	+41.583%
2026-09-17	16.9900	18.2000	15.6000	17.1200	+18.232%	223	3,041	+24.299%
2026-09-16	16.0000	16.7500	14.1500	14.4800	-16.009%	185	3,061	+46.961%
2026-09-15	21.0000	21.0000	17.1600	17.2400	-22.898%	36	3,019	+23.434%
2026-09-14	18.0500	23.4500	17.7700	22.3600	+27.045%	377	3,008	-4.830%
2026-09-11	18.6000	18.6000	16.4500	17.6000	+4.575%	68	2,922	+20.909%
2026-09-10	16.0000	17.1000	16.0000	16.8300	-1.866%	77	2,891	+26.441%
2026-09-09	16.9500	18.0000	16.8000	17.1500	-4.190%	49	2,885	+24.082%
2026-09-08	17.4000	18.0000	16.4000	17.9000	-13.735%	136	2,864	+18.883%
2026-09-04	23.7500	23.7500	19.8500	20.7500	-19.884%	75	2,791	+2.554%
2026-09-03	22.1000	28.2800	22.1000	25.9000	+34.896%	203	2,791	-17.838%
2026-09-02	19.0500	20.2500	18.1000	19.2000	-9.220%	108	2,804	+10.833%
2026-09-01	23.5300	23.5300	20.4700	21.1500	-14.476%	446	2,790	+0.615%
2026-08-31	25.6200	27.3000	24.7300	24.7300	-15.511%	241	2,557	-13.951%
2026-08-28	26.0500	31.3000	25.5500	29.2700	+17.080%	624	2,420	-27.298%
2026-08-27	20.9500	25.5200	20.9500	25.0000	+20.482%	82	2,238	-14.880%
2026-08-26	20.0000	21.0500	19.6500	20.7500	+9.499%	157	2,217	+2.554%
2026-08-25	16.8200	18.9500	16.8200	18.9500	+2.432%	126	2,180	+12.296%
2026-08-24	16.9000	18.8400	16.9000	18.5000	+10.448%	91	2,163	+15.027%
2026-08-21	16.4600	18.2100	16.4600	16.7500	-0.298%	129	2,131	+27.045%
2026-08-20	15.4500	17.0500	15.4500	16.8000	-2.041%	158	2,181	+26.667%
2026-08-19	16.4000	19.0900	16.1800	17.1500	+1.299%	43	2,132	+24.082%
2026-08-18	16.8500	17.3500	15.9500	16.9300	+5.614%	51	2,123	+25.694%
2026-08-17	19.7800	19.7800	15.6400	16.0300	-25.958%	264	2,116	+32.751%
2026-08-14	22.7500	23.7500	21.4500	21.6500	-9.792%	21	2,188	-1.709%
2026-08-13	23.9000	25.3000	21.5000	24.0000	+5.033%	68	2,190	-11.333%
2026-08-12	25.8000	26.2500	21.4200	22.8500	-15.993%	166	2,178	-6.871%
2026-08-11	27.2000	28.4300	26.4400	27.2000	-5.719%	2,419	2,118	-21.765%
2026-08-10	29.1800	34.2300	28.8500	28.8500	+2.124%	203	3,358	-26.239%
2026-08-07	29.5300	30.9600	26.8900	28.2500	-1.978%	399	3,253	-24.673%
2026-08-06	23.7500	28.9900	23.7500	28.8200	+17.154%	141	3,019	-26.162%
2026-08-05	27.3900	27.3900	23.5000	24.6000	-7.519%	128	2,995	-13.496%
2026-08-04	23.9200	29.3500	23.8500	26.6000	+14.163%	221	2,984	-20.000%
2026-08-03	16.0900	25.8000	16.0900	23.3000	+54.817%	271	2,886	-8.670%
2026-07-31	12.8900	15.0500	11.2900	15.0500	+18.132%	318	2,755	+41.395%
2026-07-30	10.3000	13.4000	8.5500	12.7400	+152.778%	172	2,577	+67.033%
2026-07-29	5.0300	5.0400	4.7000	5.0400	+1.002%	8	2,492	+322.222%
2026-07-28	5.8500	5.8500	4.4000	4.9900	-1.188%	10	2,488	+326.453%
2026-07-27	4.9300	5.1300	4.9000	5.0500	+7.906%	92	2,492	+321.386%
2026-07-24	4.6200	4.6800	4.6200	4.6800	+6.122%	6	2,435	+354.701%
2026-07-23	5.2000	5.2000	4.4100	4.4100	-23.570%	26	2,434	+382.540%
2026-07-22	6.2000	6.2500	5.6000	5.7700	-16.377%	46	2,423	+268.804%
2026-07-21	6.9000	7.0000	6.9000	6.9000	-0.719%	13	2,416	+208.406%
2026-07-20	6.3000	7.4500	6.3000	6.9500	-4.795%	19	2,413	+206.187%
2026-07-17	6.8000	7.3000	6.4500	7.3000	-5.806%	7	2,399	+191.507%
2026-07-16	7.3700	8.5000	7.3700	7.7500	+8.392%	2,029	2,398	+174.581%
2026-07-15	6.6500	7.2500	6.6500	7.1500	+18.182%	4	438	+197.622%
2026-07-14	6.0000	6.0500	5.9000	6.0500	-11.679%	5	435	+251.736%
2026-07-13	6.4500	6.8500	6.4500	6.8500	+13.223%	2	436	+210.657%
2026-07-10	6.2000	6.2000	5.8500	6.0500	+10.000%	5	437	+251.736%
2026-07-09	4.7300	5.5000	4.7300	5.5000	-3.846%	12	440	+286.909%
2026-07-08	5.7200	5.7200	5.7200	5.7200	-18.286%	90	441	+272.028%
2026-07-07	7.3700	7.6000	7.0000	7.0000	-6.040%	24	441	+204.000%
2026-07-02	7.2500	7.4500	6.9000	7.4500	+43.269%	17	441	+185.638%
2026-06-30	5.5500	5.5500	5.2000	5.2000	-0.952%	30	441	+309.231%
2026-06-29	6.0000	6.0000	5.2000	5.2500	+2.941%	10	442	+305.333%
2026-06-26	5.3000	5.5300	5.1000	5.1000	+17.783%	8	440	+317.255%
2026-06-25	4.2000	4.3500	3.9000	4.3300	-19.815%	13	439	+391.455%
2026-06-24	5.4000	5.4000	5.4000	5.4000	+6.931%	1	435	+294.074%
2026-06-23	5.0500	5.0500	5.0500	5.0500	+1.000%	1	434	+321.386%
2026-06-22	5.9000	5.9000	5.0000	5.0000	-18.301%	5	434	+325.600%
2026-06-18	5.7500	6.1900	5.7500	6.1200	-8.793%	13	434	+247.712%
2026-06-17	6.5000	6.7100	6.5000	6.7100	-10.533%	3	434	+217.139%
2026-06-16	7.9100	7.9100	7.5000	7.5000	-16.667%	61	434	+183.733%
2026-06-15	8.6000	9.0000	8.2600	9.0000	+18.421%	69	422	+136.444%
2026-06-12	7.1700	7.6000	7.1700	7.6000	+4.110%	2	425	+180.000%
2026-06-11	7.7700	7.7700	6.9500	7.3000	-14.620%	42	425	+191.507%
2026-06-10	9.2000	9.2000	8.5000	8.5500	-5.629%	21	431	+148.889%
2026-06-09	9.2500	9.4000	8.8500	9.0600	-17.935%	116	437	+134.879%
2026-06-08	10.7200	11.0500	10.1000	11.0400	-3.581%	63	485	+92.754%
2026-06-05	12.1000	12.3300	11.4500	11.4500	-18.331%	62	495	+85.852%
2026-06-04	15.1500	15.1500	13.7900	14.0200	-7.152%	46	508	+51.783%
2026-06-03	17.3300	17.5500	14.2000	15.1000	-16.111%	73	508	+40.927%
2026-06-02	19.9400	20.0000	18.0000	18.0000	-28.000%	20	492	+18.222%
2026-06-01	23.3100	26.2500	23.3100	25.0000	+29.534%	191	490	-14.880%
2026-05-29	16.5000	19.3000	16.3500	19.3000	+47.328%	36	428	+10.259%
2026-05-28	13.1000	13.1000	13.1000	13.1000	+35.751%	20	425	+62.443%
2026-05-27	9.8100	9.8100	9.6000	9.6500	-3.596%	4	425	+120.518%
2026-05-26	10.0500	10.0500	10.0000	10.0100	-7.315%	24	424	+112.587%
2026-05-22	10.8000	10.8000	10.8000	10.8000	-1.818%	3	420	+97.037%
2026-05-21	11.0000	11.1200	11.0000	11.0000	-2.998%	16	417	+93.455%
2026-05-20	9.7000	11.3400	9.7000	11.3400	-3.898%	22	417	+87.654%
2026-05-19	12.5200	12.7500	11.7000	11.8000	-7.087%	6	422	+80.339%
2026-05-15	10.5000	13.0800	10.4300	12.7000	+39.560%	37	422	+67.559%
2026-05-14	9.5000	9.5000	9.1000	9.1000	+9.639%	3	421	+133.846%
2026-05-13	7.9900	8.3000	7.7000	8.3000	0.000%	7	418	+156.386%
2026-05-12	9.1000	9.1000	8.3000	8.3000	-6.742%	13	418	+156.386%
2026-05-11	8.5800	8.9000	8.5800	8.9000	-5.820%	4	418	+139.101%
2026-05-08	9.6900	10.0000	9.4500	9.4500	-14.091%	10	416	+125.185%
2026-05-07	11.5000	11.5000	10.2500	11.0000	+25.000%	8	408	+93.455%
2026-05-06	9.0000	9.0000	8.6500	8.8000	+3.529%	55	410	+141.818%
2026-05-05	9.0500	9.0500	8.2000	8.5000	-2.857%	5	368	+150.353%
2026-05-04	9.0000	9.0000	8.7500	8.7500	-11.258%	33	364	+143.200%
2026-05-01	9.4000	9.8600	9.4000	9.8600	+25.926%	4	365	+115.822%
2026-04-30	10.3000	10.3000	7.8000	7.8300	-43.871%	32	365	+171.775%
2026-04-29	13.6500	13.9500	13.6500	13.9500	-7.000%	2	368	+52.545%
2026-04-28	14.7500	15.2000	14.7500	15.0000	+13.208%	41	366	+41.867%
2026-04-27	13.0000	13.2500	13.0000	13.2500	-6.690%	10	394	+60.604%
2026-04-24	13.2400	14.2000	12.9000	14.2000	+26.786%	5	391	+49.859%
2026-04-23	12.8000	13.2000	11.2000	11.2000	-28.435%	75	385	+90.000%
2026-04-22	14.8000	15.6500	14.8000	15.6500	+15.498%	8	400	+35.974%
2026-04-21	14.1000	14.4500	13.5500	13.5500	+12.917%	38	397	+57.048%
2026-04-20	11.7200	12.2000	11.7200	12.0000	-8.046%	9	397	+77.333%
2026-04-17	14.2600	16.0000	13.0500	13.0500	+0.385%	148	402	+63.065%
2026-04-16	12.0000	13.3100	12.0000	13.0000	+11.588%	6	318	+63.692%
2026-04-15	10.6500	11.6500	10.6000	11.6500	+40.361%	14	318	+82.661%
2026-04-14	8.1000	8.3000	7.6500	8.3000	+34.959%	28	315	+156.386%
2026-04-13	5.0700	6.1500	5.0700	6.1500	+30.851%	6	333	+246.016%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+9.302%	6	336	+352.766%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+2.138%	1	336	+394.884%
2026-04-08	4.5500	4.5500	4.2100	4.2100	-2.093%	6	335	+405.463%
2026-04-06	4.5000	4.5000	4.2700	4.3000	-0.463%	4	333	+394.884%
2026-04-02	4.3200	4.3200	4.3200	4.3200	-4.000%	1	332	+392.593%
2026-04-01	4.8800	4.8800	4.5000	4.5000	-4.255%	11	332	+372.889%
2026-03-31	4.2900	4.7000	4.2900	4.7000	+23.684%	2	331	+352.766%
2026-03-30	4.2300	4.2300	3.8000	3.8000	-0.524%	4	331	+460.000%
2026-03-27	3.8800	3.8800	3.7000	3.8200	-17.849%	11	329	+457.068%
2026-03-25	4.7500	4.7500	4.6500	4.6500	-7.371%	4	333	+357.634%
2026-03-24	5.3000	5.3000	4.9500	5.0200	-13.597%	5	330	+323.904%
2026-03-23	6.0000	6.0500	5.8100	5.8100	-31.967%	5	331	+266.265%
2026-03-17	8.7000	8.7000	8.5400	8.5400	-8.663%	24	330	+149.180%
2026-03-16	9.4500	9.4500	9.3400	9.3500	-1.579%	7	340	+127.594%
2026-03-13	10.3000	10.3500	9.4800	9.5000	-15.027%	39	342	+124.000%
2026-03-11	10.5400	11.1800	10.5400	11.1800	-5.013%	11	321	+90.340%
2026-03-10	12.0100	12.0100	11.7700	11.7700	-4.309%	41	311	+80.799%
2026-03-09	12.8900	12.8900	12.3000	12.3000	-9.890%	6	293	+73.008%
2026-03-06	13.6500	13.6500	13.6000	13.6500	-4.745%	100	290	+55.897%
2026-03-05	14.0500	14.3300	13.9500	14.3300	+2.798%	13	262	+48.500%
2026-03-04	12.9700	13.9500	12.5000	13.9400	+13.241%	6	260	+52.654%
2026-03-03	11.2800	12.3100	11.2800	12.3100	+7.511%	3	261	+72.868%
2026-03-02	11.2000	11.8000	11.2000	11.4500	+2.691%	13	260	+85.852%
2026-02-27	10.6000	11.1500	10.6000	11.1500	-7.927%	2	262	+90.852%
2026-02-26	12.7000	12.7000	12.0700	12.1100	+14.245%	13	263	+75.723%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+15.217%	1	269	+100.755%
2026-02-24	8.6500	9.2000	8.6500	9.2000	+8.747%	4	269	+131.304%
2026-02-23	8.5000	8.5000	8.4600	8.4600	-20.861%	2	268	+151.537%
2026-02-20	10.6900	10.6900	10.6900	10.6900	-2.374%	1	268	+99.065%
2026-02-19	11.0500	11.0700	10.9500	10.9500	+7.143%	13	269	+94.338%
2026-02-17	10.8700	10.8700	10.2000	10.2200	-16.023%	11	265	+108.219%
2026-02-13	12.0500	12.1700	11.2500	12.1700	+5.642%	9	266	+74.856%
2026-02-12	11.6000	11.6000	11.4900	11.5200	-6.341%	5	266	+84.722%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-11.319%	1	263	+73.008%
2026-02-09	11.6500	13.8700	11.6500	13.8700	+22.743%	16	262	+53.425%
2026-02-06	10.6000	11.5000	10.3000	11.3000	-4.237%	64	248	+88.319%
2026-02-05	11.1000	11.8000	11.1000	11.8000	-20.216%	4	204	+80.339%
2026-02-04	14.6900	14.7900	14.6900	14.7900	+13.769%	38	206	+43.881%
2026-02-03	13.8500	13.8500	12.8400	13.0000	-16.291%	37	191	+63.692%
2026-02-02	16.0000	16.0300	15.5000	15.5300	-16.370%	36	159	+37.025%
2026-01-30	20.1700	20.1700	18.1200	18.5700	+2.314%	26	126	+14.593%
2026-01-29	20.3800	20.3800	16.6300	18.1500	-50.383%	72	118	+17.245%
2026-01-27	36.5800	36.5800	36.5800	36.5800	+12.588%	1	58	-41.826%
2026-01-23	30.0000	32.4900	30.0000	32.4900	+51.257%	2	57	-34.503%
2026-01-21	21.5100	21.5100	21.3200	21.4800	-31.810%	58	56	-0.931%
2026-01-13	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	-32.444%