Dark

MSFT20261120C535
MSFT Nov 20 2026 535.00 Call (MSFT261120C00535000)
option OPRA

EOD

Sep 29, 2026

14.85-2.174%(-0.33)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	16.7000	12.9200	14.8500	-2.174%	284	19,205	0.000%
2026-09-28	14.4500	16.3000	13.3000	15.1800	-19.683%	284	19,044	-2.174%
2026-09-25	14.9000	20.2000	14.7000	18.9000	+64.348%	318	19,026	-21.429%
2026-09-24	10.5000	11.5000	9.7300	11.5000	-6.504%	107	19,041	+29.130%
2026-09-23	12.5900	15.6800	11.5000	12.3000	+1.653%	119	19,004	+20.732%
2026-09-22	14.6800	14.7500	11.0000	12.1000	-5.837%	138	18,999	+22.727%
2026-09-21	10.2200	12.8500	9.8000	12.8500	+22.967%	97	18,969	+15.564%
2026-09-18	12.0000	12.2000	10.0300	10.4500	-15.041%	70	18,961	+42.105%
2026-09-17	12.0000	13.0000	11.1000	12.3000	+18.042%	309	18,956	+20.732%
2026-09-16	11.8500	12.0300	9.8500	10.4200	-18.594%	781	19,206	+42.514%
2026-09-15	14.9700	14.9700	12.5000	12.8000	-19.497%	87	18,707	+16.016%
2026-09-14	12.9300	17.3000	12.9300	15.9000	+22.308%	17,204	18,732	-6.604%
2026-09-11	13.2000	13.5400	11.8500	13.0000	+4.000%	32	1,742	+14.231%
2026-09-10	11.6300	13.0000	11.5600	12.5000	-2.344%	22	1,723	+18.800%
2026-09-09	12.9000	13.0000	12.0000	12.8000	+0.787%	16	1,722	+16.016%
2026-09-08	12.5000	13.8500	11.7500	12.7000	-15.446%	19	1,713	+16.929%
2026-09-04	18.7000	18.7000	14.9100	15.0200	-23.562%	52	1,690	-1.132%
2026-09-03	18.8700	21.6500	18.8700	19.6500	+41.877%	121	1,690	-24.427%
2026-09-02	14.3900	14.5500	13.3000	13.8500	-12.063%	69	1,660	+7.220%
2026-09-01	17.5000	17.5000	15.4900	15.7500	-17.062%	73	1,630	-5.714%
2026-08-31	20.0000	20.6000	18.9900	18.9900	-15.110%	28	1,585	-21.801%
2026-08-28	20.4100	24.1000	20.4100	22.3700	+16.815%	184	1,582	-33.616%
2026-08-27	14.5000	19.6000	13.9800	19.1500	+19.315%	134	1,541	-22.454%
2026-08-26	14.0000	16.0500	14.0000	16.0500	+12.632%	54	1,501	-7.477%
2026-08-25	13.1000	14.2500	13.0000	14.2500	+4.779%	33	1,479	+4.211%
2026-08-24	12.7200	14.1000	12.7200	13.6000	+4.455%	18	1,485	+9.191%
2026-08-21	12.2400	13.4700	12.2400	13.0200	+2.118%	20	1,485	+14.055%
2026-08-20	12.4000	12.7500	12.1900	12.7500	+1.513%	44	1,474	+16.471%
2026-08-19	12.2500	14.3300	12.2500	12.5600	-0.317%	23	1,467	+18.232%
2026-08-18	12.3500	12.8000	12.3500	12.6000	+2.439%	3	1,478	+17.857%
2026-08-17	15.0000	15.0000	11.8500	12.3000	-25.455%	17	1,478	+20.732%
2026-08-14	18.4500	18.4500	16.5000	16.5000	-6.303%	9	1,475	-10.000%
2026-08-13	18.5500	19.0600	16.9500	17.6100	+4.821%	53	1,478	-15.673%
2026-08-12	19.2800	19.2800	16.8000	16.8000	-21.495%	4	1,461	-11.607%
2026-08-11	21.5700	22.5300	21.0500	21.4000	-8.508%	15	1,462	-30.607%
2026-08-10	23.1500	27.3000	23.1500	23.3900	+6.029%	58	1,461	-36.511%
2026-08-07	23.5800	24.3400	21.7200	22.0600	-3.457%	25	1,445	-32.684%
2026-08-06	20.5000	22.9000	20.5000	22.8500	+19.010%	27	1,441	-35.011%
2026-08-05	19.6000	20.6000	18.7500	19.2000	-15.232%	9	1,428	-22.656%
2026-08-04	19.4000	23.1500	19.4000	22.6500	+16.452%	790	1,425	-34.437%
2026-08-03	17.9500	20.1000	16.7000	19.4500	+93.532%	157	819	-23.650%
2026-07-31	9.4500	11.6000	9.2000	10.0500	+3.715%	200	794	+47.761%
2026-07-30	8.0000	10.4500	7.4500	9.6900	+142.250%	112	671	+53.251%
2026-07-29	3.9000	4.0000	3.9000	4.0000	0.000%	2	664	+271.250%
2026-07-27	4.1500	4.1500	4.0000	4.0000	+6.667%	9	663	+271.250%
2026-07-24	3.7500	3.7500	3.7500	3.7500	+5.634%	1	671	+296.000%
2026-07-23	3.7000	3.7000	3.5500	3.5500	-22.826%	3	671	+318.310%
2026-07-22	5.0500	5.0500	4.6000	4.6000	-16.817%	7	670	+222.826%
2026-07-21	5.6000	5.6000	5.4600	5.5300	-5.470%	96	666	+168.535%
2026-07-20	5.3000	6.0000	5.3000	5.8500	+1.739%	24	663	+153.846%
2026-07-17	4.9500	5.7500	4.9500	5.7500	-3.199%	3	655	+158.261%
2026-07-15	5.9400	5.9400	5.9400	5.9400	+27.742%	1	652	+150.000%
2026-07-14	4.6500	4.6500	4.6500	4.6500	-12.264%	1	653	+219.355%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+17.517%	1	653	+180.189%
2026-07-09	4.4300	4.5100	4.3700	4.5100	-14.906%	10	653	+229.268%
2026-07-07	6.2000	6.2000	5.3000	5.3000	-13.821%	5	655	+180.189%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+18.269%	1	658	+141.463%
2026-07-01	5.2000	5.2000	5.2000	5.2000	+11.828%	1	658	+185.577%
2026-06-29	4.9000	4.9000	4.6500	4.6500	+37.982%	4	659	+219.355%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-16.377%	3	655	+340.653%
2026-06-24	4.0300	4.0300	4.0300	4.0300	-13.333%	1	655	+268.486%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-11.429%	1	654	+219.355%
2026-06-18	4.8500	5.2500	4.8500	5.2500	-15.323%	2	653	+182.857%
2026-06-16	6.4000	6.4000	6.2000	6.2000	-15.068%	40	653	+139.516%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+14.420%	19	642	+103.425%
2026-06-12	6.0000	6.3800	6.0000	6.3800	+9.060%	41	631	+132.759%
2026-06-11	6.2000	6.3500	5.8000	5.8500	-14.599%	11	632	+153.846%
2026-06-10	7.8000	7.8000	6.8500	6.8500	-20.349%	4	632	+116.788%
2026-06-09	9.0500	9.0500	8.6000	8.6000	+1.058%	5	633	+72.674%
2026-06-08	8.8500	9.0000	8.5100	8.5100	-12.268%	12	629	+74.501%
2026-06-05	9.7500	9.7500	9.7000	9.7000	-17.587%	4	626	+53.093%
2026-06-04	13.1300	13.1300	11.7700	11.7700	-6.957%	17	624	+26.168%
2026-06-03	13.1000	13.1000	11.8000	12.6500	-19.272%	11	632	+17.391%
2026-06-02	15.7500	15.8000	15.6700	15.6700	-26.810%	3	636	-5.233%
2026-06-01	20.1500	22.1000	20.1500	21.4100	+49.199%	673	635	-30.640%
2026-05-29	13.7500	15.3000	13.5000	14.3500	+30.455%	11	720	+3.484%
2026-05-28	11.2600	11.2600	10.5000	11.0000	+38.365%	3	714	+35.000%
2026-05-27	8.2500	8.2500	7.8500	7.9500	-2.454%	5	714	+86.792%
2026-05-26	8.1000	8.1500	8.1000	8.1500	-8.939%	20	713	+82.209%
2026-05-22	9.0500	9.0500	8.9500	8.9500	0.000%	3	713	+65.922%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+5.294%	2	712	+65.922%
2026-05-19	10.7500	10.7500	8.5000	8.5000	-2.857%	6	709	+74.706%
2026-05-18	9.1100	9.6500	8.7500	8.7500	-10.805%	4	709	+69.714%
2026-05-15	10.2000	10.5000	9.8000	9.8100	+29.934%	9	709	+51.376%
2026-05-14	6.6500	7.5500	6.6500	7.5500	+9.420%	4	708	+96.689%
2026-05-13	6.2500	6.9000	6.2500	6.9000	+0.877%	9	703	+115.217%
2026-05-12	6.9400	6.9400	6.8400	6.8400	-1.156%	3	703	+117.105%
2026-05-11	6.9200	6.9200	6.9200	6.9200	-8.947%	3	703	+114.595%
2026-05-08	8.1500	8.1500	7.6000	7.6000	-12.139%	9	699	+95.395%
2026-05-07	8.5000	9.0000	8.5000	8.6500	+23.571%	7	698	+71.676%
2026-05-06	6.0600	7.0000	6.0600	7.0000	-2.098%	3	698	+112.143%
2026-05-04	7.8400	8.4000	7.1500	7.1500	-11.728%	57	697	+107.692%
2026-05-01	7.5500	8.1000	7.5500	8.1000	+36.134%	23	688	+83.333%
2026-04-30	8.4000	8.4000	5.9500	5.9500	-51.508%	41	688	+149.580%
2026-04-29	12.2700	12.2700	12.2700	12.2700	-4.514%	1	701	+21.027%
2026-04-28	12.5500	12.8500	12.5500	12.8500	+5.328%	2	701	+15.564%
2026-04-27	10.9500	12.2000	10.9500	12.2000	+16.746%	2	700	+21.721%
2026-04-24	10.4500	10.4500	10.4500	10.4500	+7.179%	1	698	+42.105%
2026-04-23	9.7500	9.7500	9.7500	9.7500	-21.687%	2	698	+52.308%
2026-04-22	12.1500	12.4500	12.1500	12.4500	+9.692%	599	696	+19.277%
2026-04-21	11.7000	11.8500	11.1000	11.3500	+18.848%	97	113	+30.837%
2026-04-20	9.5500	9.5500	9.5500	9.5500	-12.385%	2	42	+55.497%
2026-04-16	10.9000	10.9000	10.9000	10.9000	+20.309%	1	41	+36.239%
2026-04-15	8.9500	9.0600	8.9500	9.0600	+26.713%	8	40	+63.907%
2026-04-14	7.1500	7.1500	7.1500	7.1500	+90.667%	1	45	+107.692%
2026-04-10	3.7500	3.7500	3.7500	3.7500	-5.303%	1	45	+296.000%
2026-03-24	4.0700	4.0700	3.9600	3.9600	-17.500%	11	44	+275.000%
2026-03-23	5.0000	5.0500	4.8000	4.8000	-13.514%	8	53	+209.375%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-10.484%	7	55	+167.568%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-28.899%	1	48	+139.516%
2026-03-12	8.8500	8.8500	8.7200	8.7200	-18.884%	3	48	+70.298%
2026-03-05	10.7500	10.7500	10.7500	10.7500	-1.286%	9	53	+38.140%
2026-03-04	10.7500	10.8900	10.2000	10.8900	+3.714%	8	53	+36.364%
2026-03-03	9.9000	10.5500	9.9000	10.5000	+7.472%	4	48	+41.429%
2026-03-02	9.7700	9.7700	9.7700	9.7700	+5.394%	1	45	+51.996%
2026-02-27	9.2700	9.2700	9.2700	9.2700	-9.737%	1	44	+60.194%
2026-02-26	10.2700	10.2700	10.2700	10.2700	+36.026%	1	45	+44.596%
2026-02-24	7.5500	7.5500	7.5500	7.5500	-16.850%	1	45	+96.689%
2026-02-19	9.0800	9.0800	9.0800	9.0800	+0.889%	1	45	+63.546%
2026-02-18	8.8300	9.0000	8.8300	9.0000	+6.132%	3	44	+65.000%
2026-02-17	8.5000	8.5000	8.4800	8.4800	-16.944%	6	44	+75.118%
2026-02-11	10.1500	10.2100	10.1500	10.2100	-15.270%	2	38	+45.446%
2026-02-10	12.0500	12.0500	12.0500	12.0500	+4.783%	12	38	+23.237%
2026-02-09	11.5000	11.5000	11.5000	11.5000	-3.926%	2	26	+29.130%
2026-02-04	10.9200	11.9700	10.9200	11.9700	-5.151%	4	24	+24.060%
2026-02-02	13.1300	13.1300	12.6200	12.6200	-60.089%	11	20	+17.670%
2026-01-28	31.5500	31.6200	31.5500	31.6200	+0.063%	10	9	-53.036%
2026-01-27	31.4500	31.7000	31.4500	31.6000	0.000%	4	4	-53.006%