Dark

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

EOD

Aug 3, 2026

19.95+62.063%(+7.64)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.0000	21.7000	17.9500	19.9500	+62.063%	331	698	0.000%
2026-07-31	10.5500	12.5400	9.4900	12.3100	+16.793%	171	518	+62.063%
2026-07-30	8.2400	11.3000	7.0000	10.5400	+160.247%	70	456	+89.279%
2026-07-29	4.0000	4.0500	4.0000	4.0500	-13.462%	4	419	+392.593%
2026-07-28	4.5000	4.8600	4.5000	4.6800	+10.118%	9	415	+326.282%
2026-07-27	4.1400	4.4600	4.1400	4.2500	+7.595%	24	412	+369.412%
2026-07-24	4.0000	4.0000	3.9500	3.9500	0.000%	4	420	+405.063%
2026-07-23	4.7600	4.7600	3.6800	3.9500	-28.829%	19	418	+405.063%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-0.893%	1	405	+259.459%
2026-07-21	5.8600	6.1500	5.6000	5.6000	-12.226%	110	404	+256.250%
2026-07-20	5.9000	6.6000	5.9000	6.3800	-0.313%	15	399	+212.696%
2026-07-17	6.1500	6.4000	5.6000	6.4000	-9.859%	7	398	+211.719%
2026-07-16	6.9000	7.2500	6.9000	7.1000	+13.600%	25	401	+180.986%
2026-07-15	6.4500	6.4500	6.2500	6.2500	+21.359%	3	410	+219.200%
2026-07-14	5.0000	5.3000	5.0000	5.1500	-13.007%	9	413	+287.379%
2026-07-13	5.6000	5.9200	5.6000	5.9200	+25.957%	9	409	+236.993%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-1.053%	5	409	+324.468%
2026-07-09	4.7100	4.7700	4.6800	4.7500	-22.764%	8	409	+320.000%
2026-07-07	6.3500	6.3500	6.1500	6.1500	-4.206%	2	407	+224.390%
2026-07-02	5.9200	6.4200	5.9200	6.4200	+1.905%	8	402	+210.748%
2026-07-01	5.7000	6.3000	5.7000	6.3000	+35.484%	3	402	+216.667%
2026-06-30	4.6000	4.6500	4.6000	4.6500	+25.676%	11	403	+329.032%
2026-06-25	3.8000	4.0000	3.5000	3.7000	-17.778%	8	404	+439.189%
2026-06-24	4.6000	4.6000	4.5000	4.5000	-11.765%	3	407	+343.333%
2026-06-23	5.1500	5.1500	4.9000	5.1000	+15.909%	16	407	+291.176%
2026-06-22	5.2400	5.8000	4.4000	4.4000	-22.124%	13	418	+353.409%
2026-06-18	5.0000	5.6500	5.0000	5.6500	+7.619%	8	406	+253.097%
2026-06-17	5.9500	6.2500	5.2500	5.2500	-20.455%	7	406	+280.000%
2026-06-16	6.7300	6.8000	6.6000	6.6000	-20.958%	42	406	+202.273%
2026-06-15	7.6200	8.3500	7.5700	8.3500	+24.627%	72	409	+138.922%
2026-06-12	6.5000	6.7000	6.5000	6.7000	+8.065%	6	411	+197.761%
2026-06-11	6.3000	6.8000	6.1000	6.2000	-15.068%	38	410	+221.774%
2026-06-10	8.2000	8.5000	7.2700	7.3000	-12.048%	23	423	+173.288%
2026-06-09	8.3900	8.4400	7.9500	8.3000	-14.433%	72	420	+140.361%
2026-06-08	10.3000	10.3000	8.9500	9.7000	-7.177%	46	417	+105.670%
2026-06-05	11.2000	11.2100	10.3100	10.4500	-17.063%	7	422	+90.909%
2026-06-04	13.9000	14.0000	12.6000	12.6000	-5.547%	94	421	+58.333%
2026-06-03	13.8500	13.9800	12.7300	13.3400	-17.246%	15	452	+49.550%
2026-06-02	18.1000	18.1000	16.1000	16.1200	-29.913%	8	456	+23.759%
2026-06-01	21.7100	23.0000	21.7100	23.0000	+35.294%	45	453	-13.261%
2026-05-29	15.0500	17.0000	15.0500	17.0000	+57.407%	10	451	+17.353%
2026-05-28	11.4300	12.0900	10.8000	10.8000	+24.138%	6	451	+84.722%
2026-05-27	8.4000	8.7000	8.4000	8.7000	-1.695%	25	447	+129.310%
2026-05-26	9.0500	9.0500	8.8500	8.8500	-6.842%	21	435	+125.424%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+1.822%	2	426	+110.000%
2026-05-21	10.4500	10.4500	9.3300	9.3300	-2.813%	201	424	+113.826%
2026-05-20	8.6200	9.6000	8.6200	9.6000	+1.587%	11	424	+107.813%
2026-05-19	11.9500	11.9500	9.4500	9.4500	+1.070%	54	375	+111.111%
2026-05-18	10.2500	10.2500	9.3500	9.3500	-16.889%	16	375	+113.369%
2026-05-15	9.5500	11.2500	9.5500	11.2500	+56.685%	9	375	+77.333%
2026-05-14	7.2000	7.2000	7.1000	7.1800	-0.278%	12	375	+177.855%
2026-05-13	6.7800	7.2000	6.7800	7.2000	+2.128%	209	495	+177.083%
2026-05-12	7.1500	7.1500	7.0500	7.0500	-4.987%	2	495	+182.979%
2026-05-11	7.9000	7.9000	7.4200	7.4200	-7.250%	2	495	+168.868%
2026-05-08	8.5000	8.5000	8.0000	8.0000	-10.112%	4	495	+149.375%
2026-05-07	9.7700	10.0000	8.9000	8.9000	+17.105%	14	493	+124.157%
2026-05-06	6.6300	7.9900	6.5500	7.6000	+2.981%	157	486	+162.500%
2026-05-05	6.9500	7.3800	6.9500	7.3800	-12.663%	8	413	+170.325%
2026-05-01	8.3100	8.4500	8.3100	8.4500	+25.185%	3	410	+136.095%
2026-04-30	8.0000	8.0000	6.4000	6.7500	-43.750%	18	410	+195.556%
2026-04-29	12.4000	13.0900	12.0000	12.0000	-13.357%	6	410	+66.250%
2026-04-28	13.0500	13.8500	13.0500	13.8500	+6.950%	4	411	+44.043%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+4.858%	16	409	+54.054%
2026-04-24	12.3500	12.3500	12.3500	12.3500	+21.078%	1	405	+61.538%
2026-04-23	10.4500	11.0100	10.2000	10.2000	-23.308%	51	404	+95.588%
2026-04-22	11.7700	13.4000	11.7700	13.3000	+8.130%	33	365	+50.000%
2026-04-21	12.1000	12.6500	11.9000	12.3000	+4.681%	127	308	+62.195%
2026-04-17	12.6900	14.1000	11.3500	11.7500	+0.858%	36	308	+69.787%
2026-04-16	10.4400	11.6500	10.4400	11.6500	+13.659%	23	328	+71.245%
2026-04-15	10.0000	10.2500	9.5000	10.2500	+41.379%	280	320	+94.634%
2026-04-14	7.5500	7.5500	7.0500	7.2500	+25.000%	3	137	+175.172%
2026-04-13	5.0500	5.8000	5.0500	5.8000	+44.279%	6	137	+243.966%
2026-04-10	4.0200	4.0200	4.0200	4.0200	+13.239%	5	132	+396.269%
2026-04-08	4.5000	4.5000	3.5500	3.5500	-4.054%	3	127	+461.972%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-2.116%	1	124	+439.189%
2026-04-06	3.7800	3.7800	3.7800	3.7800	-3.571%	1	125	+427.778%
2026-04-01	4.0200	4.2300	3.9200	3.9200	+0.513%	31	126	+408.929%
2026-03-31	3.7000	3.9000	3.7000	3.9000	+6.267%	2	95	+411.538%
2026-03-30	3.7000	3.7000	3.6700	3.6700	+10.542%	2	94	+443.597%
2026-03-27	3.3500	3.3500	3.2300	3.3200	-19.024%	7	92	+500.904%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	99	+386.585%
2026-03-25	4.1700	4.1700	4.0500	4.0500	-7.323%	8	99	+392.593%
2026-03-24	4.3700	4.3700	4.3700	4.3700	-14.314%	1	91	+356.522%
2026-03-23	5.2300	5.4000	5.1000	5.1000	-6.422%	4	91	+291.176%
2026-03-20	5.5400	5.5400	5.4500	5.4500	-9.167%	2	90	+266.055%
2026-03-19	6.3600	6.3600	6.0000	6.0000	-8.397%	3	90	+232.500%
2026-03-18	6.6900	6.6900	6.5500	6.5500	-11.486%	5	92	+204.580%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-6.329%	1	93	+169.595%
2026-03-16	7.9500	8.0000	7.8500	7.9000	-24.762%	35	94	+152.532%
2026-03-11	10.7500	10.7500	10.5000	10.5000	-0.568%	2	67	+90.000%
2026-03-10	10.8000	10.8000	10.5600	10.5600	-6.133%	3	66	+88.920%
2026-03-09	10.9000	11.2500	10.6000	11.2500	-6.250%	20	68	+77.333%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+12.676%	1	51	+66.250%
2026-03-03	10.1000	10.6500	10.1000	10.6500	+8.122%	7	51	+87.324%
2026-03-02	9.9500	10.5000	9.8500	9.8500	+3.684%	7	50	+102.538%
2026-02-27	9.5000	9.5000	9.5000	9.5000	+23.377%	1	47	+110.000%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-17.910%	1	46	+159.091%
2026-02-20	9.2800	9.3800	9.1000	9.3800	+3.418%	5	46	+112.687%
2026-02-17	9.5600	9.6100	9.0000	9.0700	-10.375%	13	42	+119.956%
2026-02-13	10.1200	10.1200	10.1200	10.1200	-8.000%	2	40	+97.134%
2026-02-12	10.1300	11.0000	10.1300	11.0000	-15.385%	4	40	+81.364%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+5.263%	1	40	+53.462%
2026-02-09	12.2400	12.3500	12.0500	12.3500	+22.886%	7	39	+61.538%
2026-02-06	9.2500	10.0700	9.0000	10.0500	+9.836%	4	39	+98.507%
2026-02-05	10.5000	10.5000	9.1500	9.1500	-27.725%	8	41	+118.033%
2026-02-04	11.9000	12.6600	11.9000	12.6600	+4.715%	3	42	+57.583%
2026-02-03	12.1000	12.1000	12.0900	12.0900	-16.563%	3	41	+65.012%
2026-02-02	14.9000	14.9000	14.4900	14.4900	-13.129%	3	41	+37.681%
2026-01-29	18.1900	18.1900	14.5100	16.6800	-49.653%	38	41	+19.604%
2026-01-28	33.3000	33.4000	33.1300	33.1300	-1.399%	41	49	-39.783%
2026-01-27	32.2400	33.7800	32.2400	33.6000	+10.964%	8	29	-40.625%
2026-01-23	30.2800	30.2800	30.2800	30.2800	+24.098%	1	23	-34.115%
2026-01-14	26.8600	26.8600	24.4000	24.4000	0.000%	22	22	-18.238%