Dark

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

EOD

Sep 29, 2026

19.50+2.632%(+0.50)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.2700	20.6000	15.9400	19.5000	+2.632%	295	3,043	0.000%
2026-09-28	17.7300	20.2400	16.6000	19.0000	-16.922%	597	3,048	+2.632%
2026-09-25	14.2500	24.9500	14.2500	22.8700	+58.819%	1,652	3,039	-14.735%
2026-09-24	13.2900	14.5000	12.3400	14.4000	-9.434%	202	1,913	+35.417%
2026-09-23	16.1700	19.4000	14.8500	15.9000	+6.071%	192	1,847	+22.642%
2026-09-22	18.7500	18.7500	13.9500	14.9900	-8.093%	215	1,843	+30.087%
2026-09-21	14.4500	16.4000	12.3000	16.3100	+18.188%	317	1,854	+19.559%
2026-09-18	13.7000	13.8000	12.9000	13.8000	-7.008%	67	1,632	+41.304%
2026-09-17	15.6500	15.8100	14.2500	14.8400	+11.747%	39	1,601	+31.402%
2026-09-16	14.3000	15.0000	12.4000	13.2800	-15.789%	170	1,578	+46.837%
2026-09-15	18.8000	18.8000	15.4000	15.7700	-19.128%	64	1,549	+23.653%
2026-09-14	15.7300	20.9500	15.7200	19.5000	+22.180%	42	1,551	0.000%
2026-09-11	16.3000	17.2000	15.0000	15.9600	+7.475%	61	1,551	+22.180%
2026-09-10	14.7900	15.8500	14.5900	14.8500	-3.320%	82	1,538	+31.313%
2026-09-09	16.0000	16.0000	14.8000	15.3600	-2.476%	79	1,557	+26.953%
2026-09-08	16.5900	16.5900	15.2700	15.7500	-17.755%	121	1,523	+23.810%
2026-09-04	21.1300	21.3000	18.3000	19.1500	-16.739%	179	1,476	+1.828%
2026-09-03	20.3400	25.7800	20.3400	23.0000	+32.565%	160	1,476	-15.217%
2026-09-02	18.5800	18.5800	16.2600	17.3500	-10.797%	114	1,456	+12.392%
2026-09-01	20.9000	20.9000	18.4500	19.4500	-17.234%	73	1,463	+0.257%
2026-08-31	24.5400	24.7500	23.5000	23.5000	-12.639%	34	1,472	-17.021%
2026-08-28	23.0000	28.7500	23.0000	26.9000	+16.855%	300	1,482	-27.509%
2026-08-27	18.7500	23.6000	18.7500	23.0200	+21.799%	186	1,384	-15.291%
2026-08-26	19.0500	19.0500	18.0000	18.9000	+10.785%	64	1,362	+3.175%
2026-08-25	15.7800	17.3000	15.7800	17.0600	+1.851%	44	1,339	+14.302%
2026-08-24	15.3100	17.0000	15.3100	16.7500	+7.717%	11	1,326	+16.418%
2026-08-21	15.8000	15.9500	15.1000	15.5500	+1.634%	10	1,323	+25.402%
2026-08-20	15.3000	15.3000	15.0000	15.3000	-0.971%	21	1,320	+27.451%
2026-08-19	15.5000	17.1500	14.9300	15.4500	+0.783%	25	1,319	+26.214%
2026-08-18	14.6500	15.8000	14.6000	15.3300	+5.724%	61	1,322	+27.202%
2026-08-17	17.2500	18.4400	14.4800	14.5000	-27.318%	72	1,272	+34.483%
2026-08-14	20.0500	22.4000	19.9000	19.9500	-9.524%	36	1,267	-2.256%
2026-08-13	23.4500	23.4500	20.3500	22.0500	+6.522%	39	1,249	-11.565%
2026-08-12	22.3000	22.3000	19.6500	20.7000	-18.408%	249	1,247	-5.797%
2026-08-11	26.9300	26.9300	24.6700	25.3700	-6.899%	60	1,164	-23.138%
2026-08-10	28.2400	31.9500	27.2000	27.2500	+7.495%	108	1,112	-28.440%
2026-08-07	27.5700	28.0000	25.0200	25.3500	-7.075%	65	1,088	-23.077%
2026-08-06	23.2000	27.2800	23.2000	27.2800	+25.023%	506	1,070	-28.519%
2026-08-05	25.3500	25.3500	21.8200	21.8200	-17.254%	67	681	-10.632%
2026-08-04	21.5000	27.0700	21.5000	26.3700	+22.083%	321	651	-26.052%
2026-08-03	20.0000	23.3500	19.1500	21.6000	+67.832%	186	512	-9.722%
2026-07-31	10.8000	13.7100	10.0100	12.8700	+7.879%	138	436	+51.515%
2026-07-30	9.3300	12.5000	9.2000	11.9300	+158.225%	220	432	+63.453%
2026-07-29	4.6200	4.6200	4.6200	4.6200	-12.167%	5	265	+322.078%
2026-07-28	5.1500	5.2600	5.1200	5.2600	+16.889%	5	265	+270.722%
2026-07-27	4.6000	4.7000	4.5000	4.5000	+9.756%	25	264	+333.333%
2026-07-24	4.6500	4.6500	4.1000	4.1000	-1.205%	3	250	+375.610%
2026-07-23	4.2000	4.2000	4.1500	4.1500	-21.698%	15	248	+369.880%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-17.829%	1	261	+267.925%
2026-07-21	6.7000	6.7000	6.4000	6.4500	-6.522%	29	261	+202.326%
2026-07-20	6.0700	6.9000	6.0700	6.9000	+1.471%	2	266	+182.609%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-10.526%	2	266	+186.765%
2026-07-16	7.3000	7.9000	7.2500	7.6000	+11.765%	43	266	+156.579%
2026-07-15	6.7000	6.8000	6.7000	6.8000	+28.302%	11	290	+186.765%
2026-07-14	5.2500	5.5000	5.2500	5.3000	-16.006%	4	290	+267.925%
2026-07-13	5.5500	6.3500	5.5500	6.3100	+11.681%	63	291	+209.033%
2026-07-10	5.8500	5.8500	5.6500	5.6500	+11.881%	2	311	+245.133%
2026-07-09	4.5000	5.0500	4.5000	5.0500	-5.607%	32	310	+286.139%
2026-07-08	5.6000	5.6000	5.2500	5.3500	-18.321%	41	310	+264.486%
2026-07-07	6.7500	6.8500	6.5500	6.5500	+3.968%	4	281	+197.710%
2026-07-06	6.3000	6.3000	6.3000	6.3000	-9.353%	1	282	+209.524%
2026-07-02	6.0000	6.9500	6.0000	6.9500	+13.934%	10	285	+180.576%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+21.032%	1	285	+219.672%
2026-06-30	5.0400	5.0400	5.0400	5.0400	-2.136%	1	285	+286.905%
2026-06-29	5.0000	5.1500	4.9000	5.1500	+0.195%	3	284	+278.641%
2026-06-26	4.8900	5.1400	4.8900	5.1400	+26.290%	2	285	+279.377%
2026-06-25	4.0700	4.0700	4.0700	4.0700	-14.675%	3	284	+379.115%
2026-06-24	5.0000	5.0000	4.7700	4.7700	-4.600%	2	284	+308.805%
2026-06-23	5.4000	5.5000	5.0000	5.0000	+4.167%	27	285	+290.000%
2026-06-22	5.5000	5.5000	4.8000	4.8000	-24.290%	3	294	+306.250%
2026-06-17	6.3400	6.3400	6.3400	6.3400	-9.429%	3	295	+207.571%
2026-06-16	7.0000	7.1900	7.0000	7.0000	-13.259%	22	295	+178.571%
2026-06-15	7.9100	8.1100	7.9100	8.0700	+23.206%	17	278	+141.636%
2026-06-11	7.3500	7.3500	6.4500	6.5500	-18.634%	11	276	+197.710%
2026-06-10	8.6000	8.6000	8.0500	8.0500	-9.142%	5	278	+142.236%
2026-06-09	10.0000	10.0000	8.8000	8.8600	-7.900%	67	275	+120.090%
2026-06-08	10.1400	10.1500	9.6200	9.6200	-12.545%	14	268	+102.703%
2026-06-05	11.9000	11.9200	11.0000	11.0000	-17.417%	82	264	+77.273%
2026-06-04	14.1500	14.1500	13.3200	13.3200	-5.866%	13	274	+46.396%
2026-06-03	15.2000	15.2000	13.0000	14.1500	-22.930%	71	270	+37.809%
2026-06-02	17.4500	18.3600	17.4500	18.3600	-23.212%	11	243	+6.209%
2026-06-01	24.6500	24.7500	23.2700	23.9100	+44.036%	66	249	-18.444%
2026-05-29	15.8000	17.0000	15.3000	16.6000	+39.966%	38	226	+17.470%
2026-05-28	12.0000	12.7500	11.8500	11.8600	+28.913%	28	208	+64.418%
2026-05-27	8.9500	9.2000	8.9500	9.2000	-3.158%	22	197	+111.957%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-5.473%	2	189	+105.263%
2026-05-22	10.0500	10.0500	10.0500	10.0500	-3.828%	3	187	+94.030%
2026-05-21	10.4500	10.4500	10.4500	10.4500	+0.966%	5	186	+86.603%
2026-05-20	9.9000	10.5000	9.9000	10.3500	-5.046%	66	186	+88.406%
2026-05-19	12.9500	12.9500	10.9000	10.9000	+6.031%	5	153	+78.899%
2026-05-18	10.0000	11.0000	10.0000	10.2800	-9.027%	9	153	+89.689%
2026-05-15	10.5000	11.8500	10.1500	11.3000	+48.489%	16	153	+72.566%
2026-05-14	7.7000	7.7000	7.6100	7.6100	-1.806%	71	147	+156.242%
2026-05-13	7.1700	7.7500	7.1700	7.7500	-1.022%	10	139	+151.613%
2026-05-12	7.8300	7.8300	7.8300	7.8300	-3.690%	1	139	+149.042%
2026-05-11	7.7700	8.1300	7.7700	8.1300	-7.086%	4	139	+139.852%
2026-05-08	8.8700	8.8700	8.7500	8.7500	-20.455%	5	138	+122.857%
2026-05-07	9.6700	11.0000	9.6700	11.0000	+34.146%	7	134	+77.273%
2026-05-06	8.1100	8.2000	8.0000	8.2000	+5.806%	5	129	+137.805%
2026-05-05	7.7500	7.7500	7.7500	7.7500	-6.627%	3	129	+151.613%
2026-05-04	9.3500	9.3500	8.2500	8.3000	-7.778%	21	126	+134.940%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+18.421%	1	116	+116.667%
2026-04-30	8.2000	8.2000	6.9000	7.6000	-45.166%	23	116	+156.579%
2026-04-29	13.2200	13.8600	13.2200	13.8600	-0.787%	3	116	+40.693%
2026-04-28	13.9700	13.9700	13.9700	13.9700	+5.833%	1	116	+39.585%
2026-04-27	12.4000	13.2000	12.4000	13.2000	-1.124%	35	116	+47.727%
2026-04-24	10.9500	13.3500	10.9500	13.3500	+19.731%	13	136	+46.067%
2026-04-23	11.2000	11.2000	11.1500	11.1500	-20.922%	7	133	+74.888%
2026-04-22	14.2300	14.2300	13.9500	14.1000	+8.462%	51	134	+38.298%
2026-04-21	11.9000	13.5000	11.7000	13.0000	-12.752%	39	117	+50.000%
2026-04-17	12.8200	14.9000	12.8200	14.9000	+19.679%	26	117	+30.872%
2026-04-16	12.2000	12.4500	12.2000	12.4500	+19.712%	17	97	+56.627%
2026-04-15	10.2500	10.4000	10.2500	10.4000	+37.931%	13	102	+87.500%
2026-04-14	8.1000	8.1000	7.5400	7.5400	+26.723%	15	100	+158.621%
2026-04-13	4.7200	5.9500	4.7200	5.9500	+37.731%	4	101	+227.731%
2026-04-10	4.1000	4.3200	4.1000	4.3200	+4.854%	6	100	+351.389%
2026-04-08	4.2000	4.4000	4.1000	4.1200	+9.574%	5	100	+373.301%
2026-04-07	3.7500	3.7600	3.7500	3.7600	-3.590%	10	97	+418.617%
2026-04-06	3.9000	3.9000	3.9000	3.9000	0.000%	2	97	+400.000%
2026-04-02	4.0000	4.0000	3.9000	3.9000	-7.363%	2	96	+400.000%
2026-03-31	4.2500	4.2500	4.2100	4.2100	+14.402%	2	96	+363.183%
2026-03-27	3.4200	3.6800	3.4200	3.6800	-11.325%	3	94	+429.891%
2026-03-26	3.9500	4.1500	3.9500	4.1500	-3.935%	16	92	+369.880%
2026-03-25	4.4000	4.4000	4.3200	4.3200	-8.085%	14	76	+351.389%
2026-03-24	4.7500	4.7500	4.7000	4.7000	-11.321%	3	62	+314.894%
2026-03-23	5.6000	5.8500	5.3000	5.3000	-20.659%	7	64	+267.925%
2026-03-19	6.6800	6.6800	6.6800	6.6800	-6.573%	1	61	+191.916%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-17.816%	3	61	+172.727%
2026-03-16	8.4500	8.7000	8.4500	8.7000	-24.017%	20	60	+124.138%
2026-03-09	11.4500	11.6000	11.4500	11.4500	-9.629%	7	48	+70.306%
2026-03-04	11.9000	12.6700	11.9000	12.6700	+12.622%	4	45	+53.907%
2026-03-03	11.2500	11.2500	11.2500	11.2500	+3.591%	1	46	+73.333%
2026-03-02	10.2000	10.8600	10.2000	10.8600	+8.600%	2	45	+79.558%
2026-02-27	10.0000	10.0000	10.0000	10.0000	-14.894%	1	45	+95.000%
2026-02-26	11.5300	11.7500	11.5300	11.7500	+11.374%	2	46	+65.957%
2026-02-25	9.4700	10.5500	9.4700	10.5500	+23.248%	5	45	+84.834%
2026-02-24	8.0000	8.5600	8.0000	8.5600	-16.488%	3	45	+127.804%
2026-02-19	10.2500	10.2500	10.2500	10.2500	+0.392%	2	45	+90.244%
2026-02-18	10.2100	10.2100	10.2100	10.2100	-34.129%	1	45	+90.989%
2026-02-10	15.5000	15.5000	15.5000	15.5000	+20.155%	1	44	+25.806%
2026-02-09	12.7300	12.9000	12.7200	12.9000	+20.000%	3	43	+51.163%
2026-02-06	9.6100	10.9600	9.6100	10.7500	+3.865%	25	40	+81.395%
2026-02-05	10.1000	10.4000	10.1000	10.3500	-24.065%	29	54	+88.406%
2026-02-04	13.6300	13.6300	13.6300	13.6300	-6.516%	4	35	+43.067%
2026-02-02	17.2000	17.2000	14.5500	14.5800	-10.552%	17	31	+33.745%
2026-01-30	18.9300	18.9300	16.3000	16.3000	-0.184%	17	32	+19.632%
2026-01-29	19.4000	19.4000	16.0000	16.3300	-53.007%	17	21	+19.412%
2026-01-27	34.3000	34.7500	34.3000	34.7500	+33.654%	4	10	-43.885%
2026-01-23	26.0000	26.0000	26.0000	26.0000	+15.556%	3	8	-25.000%
2026-01-22	22.5000	22.5000	22.5000	22.5000	+6.032%	1	8	-13.333%
2026-01-21	22.5000	22.5000	21.2000	21.2200	-20.226%	5	7	-8.106%
2026-01-16	26.6000	26.6000	26.6000	26.6000	-1.481%	1	4	-26.692%
2026-01-15	27.0000	27.0000	27.0000	27.0000	+4.287%	1	4	-27.778%
2026-01-14	27.8000	27.8000	25.8900	25.8900	-13.353%	5	3	-24.681%
2026-01-13	29.6000	29.8800	29.6000	29.8800	0.000%	2	2	-34.739%