Dark

MSFT20261120C530
MSFT Nov 20 2026 530.00 Call (MSFT261120C00530000)
option OPRA

EOD

Sep 29, 2026

17.30+1.170%(+0.20)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.5000	18.6300	14.2500	17.3000	+1.170%	147	3,377	0.000%
2026-09-28	15.6700	18.5000	14.8000	17.1000	-15.472%	443	3,379	+1.170%
2026-09-25	12.6900	22.1500	12.6900	20.2300	+58.047%	783	3,441	-14.483%
2026-09-24	12.2300	13.0100	10.7500	12.8000	-8.375%	213	3,178	+35.156%
2026-09-23	14.5000	17.5000	13.1000	13.9700	+3.481%	251	3,125	+23.837%
2026-09-22	17.0500	17.0500	12.2400	13.5000	-9.699%	828	3,088	+28.148%
2026-09-21	11.9500	14.9500	10.8100	14.9500	+25.105%	367	2,378	+15.719%
2026-09-18	12.7000	12.7000	11.1700	11.9500	-12.454%	193	2,278	+44.770%
2026-09-17	15.0000	15.0000	12.6000	13.6500	+14.996%	89	2,181	+26.740%
2026-09-16	13.0000	13.4500	11.2000	11.8700	-14.048%	760	2,138	+45.746%
2026-09-15	16.5000	16.5000	13.8100	13.8100	-21.311%	64	1,572	+25.272%
2026-09-14	14.1500	19.0100	14.1500	17.5500	+21.034%	106	1,562	-1.425%
2026-09-11	13.5500	15.7500	13.1900	14.5000	+3.571%	58	1,523	+19.310%
2026-09-10	12.6600	14.1400	12.5000	14.0000	+1.083%	41	1,514	+23.571%
2026-09-09	14.0800	14.4500	13.2500	13.8500	-4.811%	78	1,498	+24.910%
2026-09-08	14.4700	14.7000	13.5000	14.5500	-13.134%	98	1,475	+18.900%
2026-09-04	19.1900	19.1900	16.1000	16.7500	-23.967%	51	1,414	+3.284%
2026-09-03	19.3000	23.5500	19.3000	22.0300	+39.430%	93	1,414	-21.471%
2026-09-02	16.0000	16.5200	14.6100	15.8000	-11.978%	208	1,391	+9.494%
2026-09-01	19.2000	19.3100	17.1900	17.9500	-18.778%	46	1,217	-3.621%
2026-08-31	22.2000	22.5100	21.1000	22.1000	-9.240%	41	1,220	-21.719%
2026-08-28	21.0500	26.4000	21.0500	24.3500	+15.732%	449	1,220	-28.953%
2026-08-27	17.1500	21.6000	16.8500	21.0400	+19.545%	208	1,138	-17.776%
2026-08-26	15.0200	17.6000	15.0200	17.6000	+12.102%	143	1,120	-1.705%
2026-08-25	13.4000	15.8000	13.3500	15.7000	+4.667%	85	1,057	+10.191%
2026-08-24	15.6500	16.0000	14.5000	15.0000	+4.895%	57	1,050	+15.333%
2026-08-21	14.2000	14.8700	13.6500	14.3000	+2.509%	16	1,030	+20.979%
2026-08-20	13.6000	14.1000	13.1400	13.9500	+0.868%	342	1,017	+24.014%
2026-08-19	13.5700	15.0000	13.4800	13.8300	-0.144%	76	992	+25.090%
2026-08-18	12.8500	14.2000	12.8500	13.8500	+2.214%	42	996	+24.910%
2026-08-17	17.1100	17.1100	13.0000	13.5500	-26.359%	165	992	+27.675%
2026-08-14	19.2200	20.0700	18.2000	18.4000	-8.000%	17	956	-5.978%
2026-08-13	20.4500	20.4500	18.5000	20.0000	+5.152%	155	954	-13.500%
2026-08-12	21.7800	21.7800	18.0500	19.0200	-18.787%	24	994	-9.043%
2026-08-11	24.5000	25.5000	22.5000	23.4200	-8.694%	29	989	-26.132%
2026-08-10	24.9000	29.8200	24.9000	25.6500	+7.773%	94	977	-32.554%
2026-08-07	25.8000	25.8000	23.3500	23.8000	-5.330%	174	919	-27.311%
2026-08-06	20.8000	25.1400	20.8000	25.1400	+19.714%	205	928	-31.185%
2026-08-05	23.5000	23.5000	20.0000	21.0000	-9.561%	68	764	-17.619%
2026-08-04	20.0000	25.0000	20.0000	23.2200	+16.391%	82	719	-25.495%
2026-08-03	20.0000	21.7000	17.9500	19.9500	+62.063%	331	698	-13.283%
2026-07-31	10.5500	12.5400	9.4900	12.3100	+16.793%	171	518	+40.536%
2026-07-30	8.2400	11.3000	7.0000	10.5400	+160.247%	70	456	+64.137%
2026-07-29	4.0000	4.0500	4.0000	4.0500	-13.462%	4	419	+327.160%
2026-07-28	4.5000	4.8600	4.5000	4.6800	+10.118%	9	415	+269.658%
2026-07-27	4.1400	4.4600	4.1400	4.2500	+7.595%	24	412	+307.059%
2026-07-24	4.0000	4.0000	3.9500	3.9500	0.000%	4	420	+337.975%
2026-07-23	4.7600	4.7600	3.6800	3.9500	-28.829%	19	418	+337.975%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-0.893%	1	405	+211.712%
2026-07-21	5.8600	6.1500	5.6000	5.6000	-12.226%	110	404	+208.929%
2026-07-20	5.9000	6.6000	5.9000	6.3800	-0.313%	15	399	+171.160%
2026-07-17	6.1500	6.4000	5.6000	6.4000	-9.859%	7	398	+170.313%
2026-07-16	6.9000	7.2500	6.9000	7.1000	+13.600%	25	401	+143.662%
2026-07-15	6.4500	6.4500	6.2500	6.2500	+21.359%	3	410	+176.800%
2026-07-14	5.0000	5.3000	5.0000	5.1500	-13.007%	9	413	+235.922%
2026-07-13	5.6000	5.9200	5.6000	5.9200	+25.957%	9	409	+192.230%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-1.053%	5	409	+268.085%
2026-07-09	4.7100	4.7700	4.6800	4.7500	-22.764%	8	409	+264.211%
2026-07-07	6.3500	6.3500	6.1500	6.1500	-4.206%	2	407	+181.301%
2026-07-02	5.9200	6.4200	5.9200	6.4200	+1.905%	8	402	+169.470%
2026-07-01	5.7000	6.3000	5.7000	6.3000	+35.484%	3	402	+174.603%
2026-06-30	4.6000	4.6500	4.6000	4.6500	+25.676%	11	403	+272.043%
2026-06-25	3.8000	4.0000	3.5000	3.7000	-17.778%	8	404	+367.568%
2026-06-24	4.6000	4.6000	4.5000	4.5000	-11.765%	3	407	+284.444%
2026-06-23	5.1500	5.1500	4.9000	5.1000	+15.909%	16	407	+239.216%
2026-06-22	5.2400	5.8000	4.4000	4.4000	-22.124%	13	418	+293.182%
2026-06-18	5.0000	5.6500	5.0000	5.6500	+7.619%	8	406	+206.195%
2026-06-17	5.9500	6.2500	5.2500	5.2500	-20.455%	7	406	+229.524%
2026-06-16	6.7300	6.8000	6.6000	6.6000	-20.958%	42	406	+162.121%
2026-06-15	7.6200	8.3500	7.5700	8.3500	+24.627%	72	409	+107.186%
2026-06-12	6.5000	6.7000	6.5000	6.7000	+8.065%	6	411	+158.209%
2026-06-11	6.3000	6.8000	6.1000	6.2000	-15.068%	38	410	+179.032%
2026-06-10	8.2000	8.5000	7.2700	7.3000	-12.048%	23	423	+136.986%
2026-06-09	8.3900	8.4400	7.9500	8.3000	-14.433%	72	420	+108.434%
2026-06-08	10.3000	10.3000	8.9500	9.7000	-7.177%	46	417	+78.351%
2026-06-05	11.2000	11.2100	10.3100	10.4500	-17.063%	7	422	+65.550%
2026-06-04	13.9000	14.0000	12.6000	12.6000	-5.547%	94	421	+37.302%
2026-06-03	13.8500	13.9800	12.7300	13.3400	-17.246%	15	452	+29.685%
2026-06-02	18.1000	18.1000	16.1000	16.1200	-29.913%	8	456	+7.320%
2026-06-01	21.7100	23.0000	21.7100	23.0000	+35.294%	45	453	-24.783%
2026-05-29	15.0500	17.0000	15.0500	17.0000	+57.407%	10	451	+1.765%
2026-05-28	11.4300	12.0900	10.8000	10.8000	+24.138%	6	451	+60.185%
2026-05-27	8.4000	8.7000	8.4000	8.7000	-1.695%	25	447	+98.851%
2026-05-26	9.0500	9.0500	8.8500	8.8500	-6.842%	21	435	+95.480%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+1.822%	2	426	+82.105%
2026-05-21	10.4500	10.4500	9.3300	9.3300	-2.813%	201	424	+85.423%
2026-05-20	8.6200	9.6000	8.6200	9.6000	+1.587%	11	424	+80.208%
2026-05-19	11.9500	11.9500	9.4500	9.4500	+1.070%	54	375	+83.069%
2026-05-18	10.2500	10.2500	9.3500	9.3500	-16.889%	16	375	+85.027%
2026-05-15	9.5500	11.2500	9.5500	11.2500	+56.685%	9	375	+53.778%
2026-05-14	7.2000	7.2000	7.1000	7.1800	-0.278%	12	375	+140.947%
2026-05-13	6.7800	7.2000	6.7800	7.2000	+2.128%	209	495	+140.278%
2026-05-12	7.1500	7.1500	7.0500	7.0500	-4.987%	2	495	+145.390%
2026-05-11	7.9000	7.9000	7.4200	7.4200	-7.250%	2	495	+133.154%
2026-05-08	8.5000	8.5000	8.0000	8.0000	-10.112%	4	495	+116.250%
2026-05-07	9.7700	10.0000	8.9000	8.9000	+17.105%	14	493	+94.382%
2026-05-06	6.6300	7.9900	6.5500	7.6000	+2.981%	157	486	+127.632%
2026-05-05	6.9500	7.3800	6.9500	7.3800	-12.663%	8	413	+134.417%
2026-05-01	8.3100	8.4500	8.3100	8.4500	+25.185%	3	410	+104.734%
2026-04-30	8.0000	8.0000	6.4000	6.7500	-43.750%	18	410	+156.296%
2026-04-29	12.4000	13.0900	12.0000	12.0000	-13.357%	6	410	+44.167%
2026-04-28	13.0500	13.8500	13.0500	13.8500	+6.950%	4	411	+24.910%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+4.858%	16	409	+33.591%
2026-04-24	12.3500	12.3500	12.3500	12.3500	+21.078%	1	405	+40.081%
2026-04-23	10.4500	11.0100	10.2000	10.2000	-23.308%	51	404	+69.608%
2026-04-22	11.7700	13.4000	11.7700	13.3000	+8.130%	33	365	+30.075%
2026-04-21	12.1000	12.6500	11.9000	12.3000	+4.681%	127	308	+40.650%
2026-04-17	12.6900	14.1000	11.3500	11.7500	+0.858%	36	308	+47.234%
2026-04-16	10.4400	11.6500	10.4400	11.6500	+13.659%	23	328	+48.498%
2026-04-15	10.0000	10.2500	9.5000	10.2500	+41.379%	280	320	+68.780%
2026-04-14	7.5500	7.5500	7.0500	7.2500	+25.000%	3	137	+138.621%
2026-04-13	5.0500	5.8000	5.0500	5.8000	+44.279%	6	137	+198.276%
2026-04-10	4.0200	4.0200	4.0200	4.0200	+13.239%	5	132	+330.348%
2026-04-08	4.5000	4.5000	3.5500	3.5500	-4.054%	3	127	+387.324%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-2.116%	1	124	+367.568%
2026-04-06	3.7800	3.7800	3.7800	3.7800	-3.571%	1	125	+357.672%
2026-04-01	4.0200	4.2300	3.9200	3.9200	+0.513%	31	126	+341.327%
2026-03-31	3.7000	3.9000	3.7000	3.9000	+6.267%	2	95	+343.590%
2026-03-30	3.7000	3.7000	3.6700	3.6700	+10.542%	2	94	+371.390%
2026-03-27	3.3500	3.3500	3.2300	3.3200	-19.024%	7	92	+421.084%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	99	+321.951%
2026-03-25	4.1700	4.1700	4.0500	4.0500	-7.323%	8	99	+327.160%
2026-03-24	4.3700	4.3700	4.3700	4.3700	-14.314%	1	91	+295.881%
2026-03-23	5.2300	5.4000	5.1000	5.1000	-6.422%	4	91	+239.216%
2026-03-20	5.5400	5.5400	5.4500	5.4500	-9.167%	2	90	+217.431%
2026-03-19	6.3600	6.3600	6.0000	6.0000	-8.397%	3	90	+188.333%
2026-03-18	6.6900	6.6900	6.5500	6.5500	-11.486%	5	92	+164.122%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-6.329%	1	93	+133.784%
2026-03-16	7.9500	8.0000	7.8500	7.9000	-24.762%	35	94	+118.987%
2026-03-11	10.7500	10.7500	10.5000	10.5000	-0.568%	2	67	+64.762%
2026-03-10	10.8000	10.8000	10.5600	10.5600	-6.133%	3	66	+63.826%
2026-03-09	10.9000	11.2500	10.6000	11.2500	-6.250%	20	68	+53.778%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+12.676%	1	51	+44.167%
2026-03-03	10.1000	10.6500	10.1000	10.6500	+8.122%	7	51	+62.441%
2026-03-02	9.9500	10.5000	9.8500	9.8500	+3.684%	7	50	+75.635%
2026-02-27	9.5000	9.5000	9.5000	9.5000	+23.377%	1	47	+82.105%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-17.910%	1	46	+124.675%
2026-02-20	9.2800	9.3800	9.1000	9.3800	+3.418%	5	46	+84.435%
2026-02-17	9.5600	9.6100	9.0000	9.0700	-10.375%	13	42	+90.739%
2026-02-13	10.1200	10.1200	10.1200	10.1200	-8.000%	2	40	+70.949%
2026-02-12	10.1300	11.0000	10.1300	11.0000	-15.385%	4	40	+57.273%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+5.263%	1	40	+33.077%
2026-02-09	12.2400	12.3500	12.0500	12.3500	+22.886%	7	39	+40.081%
2026-02-06	9.2500	10.0700	9.0000	10.0500	+9.836%	4	39	+72.139%
2026-02-05	10.5000	10.5000	9.1500	9.1500	-27.725%	8	41	+89.071%
2026-02-04	11.9000	12.6600	11.9000	12.6600	+4.715%	3	42	+36.651%
2026-02-03	12.1000	12.1000	12.0900	12.0900	-16.563%	3	41	+43.093%
2026-02-02	14.9000	14.9000	14.4900	14.4900	-13.129%	3	41	+19.393%
2026-01-29	18.1900	18.1900	14.5100	16.6800	-49.653%	38	41	+3.717%
2026-01-28	33.3000	33.4000	33.1300	33.1300	-1.399%	41	49	-47.781%
2026-01-27	32.2400	33.7800	32.2400	33.6000	+10.964%	8	29	-48.512%
2026-01-23	30.2800	30.2800	30.2800	30.2800	+24.098%	1	23	-42.867%
2026-01-14	26.8600	26.8600	24.4000	24.4000	0.000%	22	22	-29.098%