Dark

MSFT20261120C525
MSFT Nov 20 2026 525.00 Call (MSFT261120C00525000)
option OPRA

EOD

Aug 3, 2026

21.60+67.832%(+8.73)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.0000	23.3500	19.1500	21.6000	+67.832%	186	512	0.000%
2026-07-31	10.8000	13.7100	10.0100	12.8700	+7.879%	138	436	+67.832%
2026-07-30	9.3300	12.5000	9.2000	11.9300	+158.225%	220	432	+81.056%
2026-07-29	4.6200	4.6200	4.6200	4.6200	-12.167%	5	265	+367.532%
2026-07-28	5.1500	5.2600	5.1200	5.2600	+16.889%	5	265	+310.646%
2026-07-27	4.6000	4.7000	4.5000	4.5000	+9.756%	25	264	+380.000%
2026-07-24	4.6500	4.6500	4.1000	4.1000	-1.205%	3	250	+426.829%
2026-07-23	4.2000	4.2000	4.1500	4.1500	-21.698%	15	248	+420.482%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-17.829%	1	261	+307.547%
2026-07-21	6.7000	6.7000	6.4000	6.4500	-6.522%	29	261	+234.884%
2026-07-20	6.0700	6.9000	6.0700	6.9000	+1.471%	2	266	+213.043%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-10.526%	2	266	+217.647%
2026-07-16	7.3000	7.9000	7.2500	7.6000	+11.765%	43	266	+184.211%
2026-07-15	6.7000	6.8000	6.7000	6.8000	+28.302%	11	290	+217.647%
2026-07-14	5.2500	5.5000	5.2500	5.3000	-16.006%	4	290	+307.547%
2026-07-13	5.5500	6.3500	5.5500	6.3100	+11.681%	63	291	+242.314%
2026-07-10	5.8500	5.8500	5.6500	5.6500	+11.881%	2	311	+282.301%
2026-07-09	4.5000	5.0500	4.5000	5.0500	-5.607%	32	310	+327.723%
2026-07-08	5.6000	5.6000	5.2500	5.3500	-18.321%	41	310	+303.738%
2026-07-07	6.7500	6.8500	6.5500	6.5500	+3.968%	4	281	+229.771%
2026-07-06	6.3000	6.3000	6.3000	6.3000	-9.353%	1	282	+242.857%
2026-07-02	6.0000	6.9500	6.0000	6.9500	+13.934%	10	285	+210.791%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+21.032%	1	285	+254.098%
2026-06-30	5.0400	5.0400	5.0400	5.0400	-2.136%	1	285	+328.571%
2026-06-29	5.0000	5.1500	4.9000	5.1500	+0.195%	3	284	+319.417%
2026-06-26	4.8900	5.1400	4.8900	5.1400	+26.290%	2	285	+320.233%
2026-06-25	4.0700	4.0700	4.0700	4.0700	-14.675%	3	284	+430.713%
2026-06-24	5.0000	5.0000	4.7700	4.7700	-4.600%	2	284	+352.830%
2026-06-23	5.4000	5.5000	5.0000	5.0000	+4.167%	27	285	+332.000%
2026-06-22	5.5000	5.5000	4.8000	4.8000	-24.290%	3	294	+350.000%
2026-06-17	6.3400	6.3400	6.3400	6.3400	-9.429%	3	295	+240.694%
2026-06-16	7.0000	7.1900	7.0000	7.0000	-13.259%	22	295	+208.571%
2026-06-15	7.9100	8.1100	7.9100	8.0700	+23.206%	17	278	+167.658%
2026-06-11	7.3500	7.3500	6.4500	6.5500	-18.634%	11	276	+229.771%
2026-06-10	8.6000	8.6000	8.0500	8.0500	-9.142%	5	278	+168.323%
2026-06-09	10.0000	10.0000	8.8000	8.8600	-7.900%	67	275	+143.792%
2026-06-08	10.1400	10.1500	9.6200	9.6200	-12.545%	14	268	+124.532%
2026-06-05	11.9000	11.9200	11.0000	11.0000	-17.417%	82	264	+96.364%
2026-06-04	14.1500	14.1500	13.3200	13.3200	-5.866%	13	274	+62.162%
2026-06-03	15.2000	15.2000	13.0000	14.1500	-22.930%	71	270	+52.650%
2026-06-02	17.4500	18.3600	17.4500	18.3600	-23.212%	11	243	+17.647%
2026-06-01	24.6500	24.7500	23.2700	23.9100	+44.036%	66	249	-9.661%
2026-05-29	15.8000	17.0000	15.3000	16.6000	+39.966%	38	226	+30.120%
2026-05-28	12.0000	12.7500	11.8500	11.8600	+28.913%	28	208	+82.125%
2026-05-27	8.9500	9.2000	8.9500	9.2000	-3.158%	22	197	+134.783%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-5.473%	2	189	+127.368%
2026-05-22	10.0500	10.0500	10.0500	10.0500	-3.828%	3	187	+114.925%
2026-05-21	10.4500	10.4500	10.4500	10.4500	+0.966%	5	186	+106.699%
2026-05-20	9.9000	10.5000	9.9000	10.3500	-5.046%	66	186	+108.696%
2026-05-19	12.9500	12.9500	10.9000	10.9000	+6.031%	5	153	+98.165%
2026-05-18	10.0000	11.0000	10.0000	10.2800	-9.027%	9	153	+110.117%
2026-05-15	10.5000	11.8500	10.1500	11.3000	+48.489%	16	153	+91.150%
2026-05-14	7.7000	7.7000	7.6100	7.6100	-1.806%	71	147	+183.837%
2026-05-13	7.1700	7.7500	7.1700	7.7500	-1.022%	10	139	+178.710%
2026-05-12	7.8300	7.8300	7.8300	7.8300	-3.690%	1	139	+175.862%
2026-05-11	7.7700	8.1300	7.7700	8.1300	-7.086%	4	139	+165.683%
2026-05-08	8.8700	8.8700	8.7500	8.7500	-20.455%	5	138	+146.857%
2026-05-07	9.6700	11.0000	9.6700	11.0000	+34.146%	7	134	+96.364%
2026-05-06	8.1100	8.2000	8.0000	8.2000	+5.806%	5	129	+163.415%
2026-05-05	7.7500	7.7500	7.7500	7.7500	-6.627%	3	129	+178.710%
2026-05-04	9.3500	9.3500	8.2500	8.3000	-7.778%	21	126	+160.241%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+18.421%	1	116	+140.000%
2026-04-30	8.2000	8.2000	6.9000	7.6000	-45.166%	23	116	+184.211%
2026-04-29	13.2200	13.8600	13.2200	13.8600	-0.787%	3	116	+55.844%
2026-04-28	13.9700	13.9700	13.9700	13.9700	+5.833%	1	116	+54.617%
2026-04-27	12.4000	13.2000	12.4000	13.2000	-1.124%	35	116	+63.636%
2026-04-24	10.9500	13.3500	10.9500	13.3500	+19.731%	13	136	+61.798%
2026-04-23	11.2000	11.2000	11.1500	11.1500	-20.922%	7	133	+93.722%
2026-04-22	14.2300	14.2300	13.9500	14.1000	+8.462%	51	134	+53.191%
2026-04-21	11.9000	13.5000	11.7000	13.0000	-12.752%	39	117	+66.154%
2026-04-17	12.8200	14.9000	12.8200	14.9000	+19.679%	26	117	+44.966%
2026-04-16	12.2000	12.4500	12.2000	12.4500	+19.712%	17	97	+73.494%
2026-04-15	10.2500	10.4000	10.2500	10.4000	+37.931%	13	102	+107.692%
2026-04-14	8.1000	8.1000	7.5400	7.5400	+26.723%	15	100	+186.472%
2026-04-13	4.7200	5.9500	4.7200	5.9500	+37.731%	4	101	+263.025%
2026-04-10	4.1000	4.3200	4.1000	4.3200	+4.854%	6	100	+400.000%
2026-04-08	4.2000	4.4000	4.1000	4.1200	+9.574%	5	100	+424.272%
2026-04-07	3.7500	3.7600	3.7500	3.7600	-3.590%	10	97	+474.468%
2026-04-06	3.9000	3.9000	3.9000	3.9000	0.000%	2	97	+453.846%
2026-04-02	4.0000	4.0000	3.9000	3.9000	-7.363%	2	96	+453.846%
2026-03-31	4.2500	4.2500	4.2100	4.2100	+14.402%	2	96	+413.064%
2026-03-27	3.4200	3.6800	3.4200	3.6800	-11.325%	3	94	+486.957%
2026-03-26	3.9500	4.1500	3.9500	4.1500	-3.935%	16	92	+420.482%
2026-03-25	4.4000	4.4000	4.3200	4.3200	-8.085%	14	76	+400.000%
2026-03-24	4.7500	4.7500	4.7000	4.7000	-11.321%	3	62	+359.574%
2026-03-23	5.6000	5.8500	5.3000	5.3000	-20.659%	7	64	+307.547%
2026-03-19	6.6800	6.6800	6.6800	6.6800	-6.573%	1	61	+223.353%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-17.816%	3	61	+202.098%
2026-03-16	8.4500	8.7000	8.4500	8.7000	-24.017%	20	60	+148.276%
2026-03-09	11.4500	11.6000	11.4500	11.4500	-9.629%	7	48	+88.646%
2026-03-04	11.9000	12.6700	11.9000	12.6700	+12.622%	4	45	+70.481%
2026-03-03	11.2500	11.2500	11.2500	11.2500	+3.591%	1	46	+92.000%
2026-03-02	10.2000	10.8600	10.2000	10.8600	+8.600%	2	45	+98.895%
2026-02-27	10.0000	10.0000	10.0000	10.0000	-14.894%	1	45	+116.000%
2026-02-26	11.5300	11.7500	11.5300	11.7500	+11.374%	2	46	+83.830%
2026-02-25	9.4700	10.5500	9.4700	10.5500	+23.248%	5	45	+104.739%
2026-02-24	8.0000	8.5600	8.0000	8.5600	-16.488%	3	45	+152.336%
2026-02-19	10.2500	10.2500	10.2500	10.2500	+0.392%	2	45	+110.732%
2026-02-18	10.2100	10.2100	10.2100	10.2100	-34.129%	1	45	+111.557%
2026-02-10	15.5000	15.5000	15.5000	15.5000	+20.155%	1	44	+39.355%
2026-02-09	12.7300	12.9000	12.7200	12.9000	+20.000%	3	43	+67.442%
2026-02-06	9.6100	10.9600	9.6100	10.7500	+3.865%	25	40	+100.930%
2026-02-05	10.1000	10.4000	10.1000	10.3500	-24.065%	29	54	+108.696%
2026-02-04	13.6300	13.6300	13.6300	13.6300	-6.516%	4	35	+58.474%
2026-02-02	17.2000	17.2000	14.5500	14.5800	-10.552%	17	31	+48.148%
2026-01-30	18.9300	18.9300	16.3000	16.3000	-0.184%	17	32	+32.515%
2026-01-29	19.4000	19.4000	16.0000	16.3300	-53.007%	17	21	+32.272%
2026-01-27	34.3000	34.7500	34.3000	34.7500	+33.654%	4	10	-37.842%
2026-01-23	26.0000	26.0000	26.0000	26.0000	+15.556%	3	8	-16.923%
2026-01-22	22.5000	22.5000	22.5000	22.5000	+6.032%	1	8	-4.000%
2026-01-21	22.5000	22.5000	21.2000	21.2200	-20.226%	5	7	+1.791%
2026-01-16	26.6000	26.6000	26.6000	26.6000	-1.481%	1	4	-18.797%
2026-01-15	27.0000	27.0000	27.0000	27.0000	+4.287%	1	4	-20.000%
2026-01-14	27.8000	27.8000	25.8900	25.8900	-13.353%	5	3	-16.570%
2026-01-13	29.6000	29.8800	29.6000	29.8800	0.000%	2	2	-27.711%