Dark

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

EOD

Aug 3, 2026

19.45+93.532%(+9.40)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.9500	20.1000	16.7000	19.4500	+93.532%	157	819	0.000%
2026-07-31	9.4500	11.6000	9.2000	10.0500	+3.715%	200	794	+93.532%
2026-07-30	8.0000	10.4500	7.4500	9.6900	+142.250%	112	671	+100.722%
2026-07-29	3.9000	4.0000	3.9000	4.0000	0.000%	2	664	+386.250%
2026-07-27	4.1500	4.1500	4.0000	4.0000	+6.667%	9	663	+386.250%
2026-07-24	3.7500	3.7500	3.7500	3.7500	+5.634%	1	671	+418.667%
2026-07-23	3.7000	3.7000	3.5500	3.5500	-22.826%	3	671	+447.887%
2026-07-22	5.0500	5.0500	4.6000	4.6000	-16.817%	7	670	+322.826%
2026-07-21	5.6000	5.6000	5.4600	5.5300	-5.470%	96	666	+251.718%
2026-07-20	5.3000	6.0000	5.3000	5.8500	+1.739%	24	663	+232.479%
2026-07-17	4.9500	5.7500	4.9500	5.7500	-3.199%	3	655	+238.261%
2026-07-15	5.9400	5.9400	5.9400	5.9400	+27.742%	1	652	+227.441%
2026-07-14	4.6500	4.6500	4.6500	4.6500	-12.264%	1	653	+318.280%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+17.517%	1	653	+266.981%
2026-07-09	4.4300	4.5100	4.3700	4.5100	-14.906%	10	653	+331.264%
2026-07-07	6.2000	6.2000	5.3000	5.3000	-13.821%	5	655	+266.981%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+18.269%	1	658	+216.260%
2026-07-01	5.2000	5.2000	5.2000	5.2000	+11.828%	1	658	+274.038%
2026-06-29	4.9000	4.9000	4.6500	4.6500	+37.982%	4	659	+318.280%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-16.377%	3	655	+477.151%
2026-06-24	4.0300	4.0300	4.0300	4.0300	-13.333%	1	655	+382.630%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-11.429%	1	654	+318.280%
2026-06-18	4.8500	5.2500	4.8500	5.2500	-15.323%	2	653	+270.476%
2026-06-16	6.4000	6.4000	6.2000	6.2000	-15.068%	40	653	+213.710%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+14.420%	19	642	+166.438%
2026-06-12	6.0000	6.3800	6.0000	6.3800	+9.060%	41	631	+204.859%
2026-06-11	6.2000	6.3500	5.8000	5.8500	-14.599%	11	632	+232.479%
2026-06-10	7.8000	7.8000	6.8500	6.8500	-20.349%	4	632	+183.942%
2026-06-09	9.0500	9.0500	8.6000	8.6000	+1.058%	5	633	+126.163%
2026-06-08	8.8500	9.0000	8.5100	8.5100	-12.268%	12	629	+128.555%
2026-06-05	9.7500	9.7500	9.7000	9.7000	-17.587%	4	626	+100.515%
2026-06-04	13.1300	13.1300	11.7700	11.7700	-6.957%	17	624	+65.251%
2026-06-03	13.1000	13.1000	11.8000	12.6500	-19.272%	11	632	+53.755%
2026-06-02	15.7500	15.8000	15.6700	15.6700	-26.810%	3	636	+24.123%
2026-06-01	20.1500	22.1000	20.1500	21.4100	+49.199%	673	635	-9.155%
2026-05-29	13.7500	15.3000	13.5000	14.3500	+30.455%	11	720	+35.540%
2026-05-28	11.2600	11.2600	10.5000	11.0000	+38.365%	3	714	+76.818%
2026-05-27	8.2500	8.2500	7.8500	7.9500	-2.454%	5	714	+144.654%
2026-05-26	8.1000	8.1500	8.1000	8.1500	-8.939%	20	713	+138.650%
2026-05-22	9.0500	9.0500	8.9500	8.9500	0.000%	3	713	+117.318%
2026-05-20	8.9500	8.9500	8.9500	8.9500	+5.294%	2	712	+117.318%
2026-05-19	10.7500	10.7500	8.5000	8.5000	-2.857%	6	709	+128.824%
2026-05-18	9.1100	9.6500	8.7500	8.7500	-10.805%	4	709	+122.286%
2026-05-15	10.2000	10.5000	9.8000	9.8100	+29.934%	9	709	+98.267%
2026-05-14	6.6500	7.5500	6.6500	7.5500	+9.420%	4	708	+157.616%
2026-05-13	6.2500	6.9000	6.2500	6.9000	+0.877%	9	703	+181.884%
2026-05-12	6.9400	6.9400	6.8400	6.8400	-1.156%	3	703	+184.357%
2026-05-11	6.9200	6.9200	6.9200	6.9200	-8.947%	3	703	+181.069%
2026-05-08	8.1500	8.1500	7.6000	7.6000	-12.139%	9	699	+155.921%
2026-05-07	8.5000	9.0000	8.5000	8.6500	+23.571%	7	698	+124.855%
2026-05-06	6.0600	7.0000	6.0600	7.0000	-2.098%	3	698	+177.857%
2026-05-04	7.8400	8.4000	7.1500	7.1500	-11.728%	57	697	+172.028%
2026-05-01	7.5500	8.1000	7.5500	8.1000	+36.134%	23	688	+140.123%
2026-04-30	8.4000	8.4000	5.9500	5.9500	-51.508%	41	688	+226.891%
2026-04-29	12.2700	12.2700	12.2700	12.2700	-4.514%	1	701	+58.517%
2026-04-28	12.5500	12.8500	12.5500	12.8500	+5.328%	2	701	+51.362%
2026-04-27	10.9500	12.2000	10.9500	12.2000	+16.746%	2	700	+59.426%
2026-04-24	10.4500	10.4500	10.4500	10.4500	+7.179%	1	698	+86.124%
2026-04-23	9.7500	9.7500	9.7500	9.7500	-21.687%	2	698	+99.487%
2026-04-22	12.1500	12.4500	12.1500	12.4500	+9.692%	599	696	+56.225%
2026-04-21	11.7000	11.8500	11.1000	11.3500	+18.848%	97	113	+71.366%
2026-04-20	9.5500	9.5500	9.5500	9.5500	-12.385%	2	42	+103.665%
2026-04-16	10.9000	10.9000	10.9000	10.9000	+20.309%	1	41	+78.440%
2026-04-15	8.9500	9.0600	8.9500	9.0600	+26.713%	8	40	+114.680%
2026-04-14	7.1500	7.1500	7.1500	7.1500	+90.667%	1	45	+172.028%
2026-04-10	3.7500	3.7500	3.7500	3.7500	-5.303%	1	45	+418.667%
2026-03-24	4.0700	4.0700	3.9600	3.9600	-17.500%	11	44	+391.162%
2026-03-23	5.0000	5.0500	4.8000	4.8000	-13.514%	8	53	+305.208%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-10.484%	7	55	+250.450%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-28.899%	1	48	+213.710%
2026-03-12	8.8500	8.8500	8.7200	8.7200	-18.884%	3	48	+123.050%
2026-03-05	10.7500	10.7500	10.7500	10.7500	-1.286%	9	53	+80.930%
2026-03-04	10.7500	10.8900	10.2000	10.8900	+3.714%	8	53	+78.604%
2026-03-03	9.9000	10.5500	9.9000	10.5000	+7.472%	4	48	+85.238%
2026-03-02	9.7700	9.7700	9.7700	9.7700	+5.394%	1	45	+99.079%
2026-02-27	9.2700	9.2700	9.2700	9.2700	-9.737%	1	44	+109.817%
2026-02-26	10.2700	10.2700	10.2700	10.2700	+36.026%	1	45	+89.387%
2026-02-24	7.5500	7.5500	7.5500	7.5500	-16.850%	1	45	+157.616%
2026-02-19	9.0800	9.0800	9.0800	9.0800	+0.889%	1	45	+114.207%
2026-02-18	8.8300	9.0000	8.8300	9.0000	+6.132%	3	44	+116.111%
2026-02-17	8.5000	8.5000	8.4800	8.4800	-16.944%	6	44	+129.363%
2026-02-11	10.1500	10.2100	10.1500	10.2100	-15.270%	2	38	+90.500%
2026-02-10	12.0500	12.0500	12.0500	12.0500	+4.783%	12	38	+61.411%
2026-02-09	11.5000	11.5000	11.5000	11.5000	-3.926%	2	26	+69.130%
2026-02-04	10.9200	11.9700	10.9200	11.9700	-5.151%	4	24	+62.490%
2026-02-02	13.1300	13.1300	12.6200	12.6200	-60.089%	11	20	+54.120%
2026-01-28	31.5500	31.6200	31.5500	31.6200	+0.063%	10	9	-38.488%
2026-01-27	31.4500	31.7000	31.4500	31.6000	0.000%	4	4	-38.449%