Dark

MSFT20261120C540
MSFT Nov 20 2026 540.00 Call (MSFT261120C00540000)
option OPRA

EOD

Aug 3, 2026

17.55+71.220%(+7.30)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.4000	18.6000	15.3000	17.5500	+71.220%	158	334	0.000%
2026-07-31	8.4000	10.5000	7.5800	10.2500	+14.016%	95	303	+71.220%
2026-07-30	6.1000	9.6000	6.1000	8.9900	+168.358%	51	262	+95.217%
2026-07-29	3.5500	3.5500	3.3500	3.3500	-17.690%	4	251	+423.881%
2026-07-28	4.0100	4.0700	4.0100	4.0700	+11.507%	2	254	+331.204%
2026-07-27	3.6300	3.6700	3.6300	3.6500	+15.873%	12	254	+380.822%
2026-07-24	3.1500	3.1500	3.1500	3.1500	-10.000%	1	252	+457.143%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-23.913%	1	252	+401.429%
2026-07-22	4.7000	4.7000	4.6000	4.6000	-16.364%	2	252	+281.522%
2026-07-20	5.6000	5.6000	5.5000	5.5000	+1.852%	2	252	+219.091%
2026-07-17	5.6300	5.6300	4.8800	5.4000	-6.897%	7	251	+225.000%
2026-07-16	5.7300	6.2000	5.7300	5.8000	+3.757%	21	254	+202.586%
2026-07-15	5.1800	5.5900	5.1800	5.5900	+21.258%	6	242	+213.953%
2026-07-14	4.2500	4.6300	4.2500	4.6100	-12.190%	149	239	+280.694%
2026-07-13	5.2500	5.2500	5.2500	5.2500	+12.661%	1	238	+234.286%
2026-07-10	4.6500	4.6600	4.6500	4.6600	+15.062%	12	238	+276.609%
2026-07-09	4.0400	4.0500	3.9500	4.0500	-25.688%	6	237	+333.333%
2026-07-07	5.4500	5.4500	5.4500	5.4500	+10.101%	1	238	+222.018%
2026-07-06	4.8500	5.0500	4.8500	4.9500	-14.655%	4	237	+254.545%
2026-07-02	5.4500	5.8000	5.4500	5.8000	+8.411%	9	235	+202.586%
2026-07-01	4.9000	5.3500	4.9000	5.3500	+25.882%	2	235	+228.037%
2026-06-30	4.1500	4.4900	4.1500	4.2500	+2.410%	35	234	+312.941%
2026-06-29	5.0000	5.0000	4.1500	4.1500	-7.778%	29	249	+322.892%
2026-06-26	3.8500	4.5000	3.8500	4.5000	+36.364%	2	230	+290.000%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-34.000%	2	229	+431.818%
2026-06-22	5.0000	5.0000	5.0000	5.0000	0.000%	4	227	+251.000%
2026-06-18	4.6700	5.0000	4.4000	5.0000	+6.383%	6	221	+251.000%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-19.658%	1	221	+273.404%
2026-06-16	6.4000	6.4000	5.8500	5.8500	-11.631%	23	221	+200.000%
2026-06-15	6.8400	6.8400	6.6200	6.6200	+11.074%	21	200	+165.106%
2026-06-12	5.8000	6.3000	5.7700	5.9600	+3.652%	108	184	+194.463%
2026-06-11	5.6100	5.7500	5.4000	5.7500	-20.908%	105	138	+205.217%
2026-06-09	8.2000	8.2000	7.2000	7.2700	-9.577%	13	136	+141.403%
2026-06-08	8.3700	8.4500	8.0300	8.0400	-12.131%	15	135	+118.284%
2026-06-05	10.5000	10.5100	9.1300	9.1500	-17.344%	14	139	+91.803%
2026-06-04	12.4000	12.4500	10.8500	11.0700	-7.364%	36	143	+58.537%
2026-06-03	12.0900	12.1700	10.9000	11.9500	-16.609%	30	132	+46.862%
2026-06-02	15.9000	15.9000	14.3000	14.3300	-30.806%	36	134	+22.470%
2026-06-01	20.0500	20.7100	19.0800	20.7100	+48.672%	38	135	-15.258%
2026-05-29	12.7000	14.4000	12.5000	13.9300	+45.407%	37	122	+25.987%
2026-05-28	8.1100	10.8600	8.1100	9.5800	+29.810%	20	115	+83.194%
2026-05-27	7.4500	7.4500	7.3800	7.3800	-2.639%	3	109	+137.805%
2026-05-26	8.0800	8.3700	7.5800	7.5800	-7.561%	24	109	+131.530%
2026-05-22	8.2000	8.2000	8.2000	8.2000	-5.202%	2	106	+114.024%
2026-05-21	8.3000	8.6500	8.3000	8.6500	+3.593%	2	106	+102.890%
2026-05-20	8.3500	8.3500	8.3500	8.3500	0.000%	2	106	+110.180%
2026-05-19	9.7500	9.7500	8.3500	8.3500	-6.704%	11	103	+110.180%
2026-05-18	8.1800	9.4000	8.0500	8.9500	-3.348%	62	103	+96.089%
2026-05-15	8.1500	9.5500	8.1500	9.2600	+32.855%	11	103	+89.525%
2026-05-14	6.9700	6.9700	6.9700	6.9700	+13.518%	5	110	+151.793%
2026-05-13	5.8500	6.1400	5.8500	6.1400	+0.656%	22	110	+185.831%
2026-05-12	6.4500	6.4500	6.1000	6.1000	-4.239%	3	110	+187.705%
2026-05-11	6.4500	6.4500	6.3700	6.3700	-10.282%	5	110	+175.510%
2026-05-08	7.2300	7.2300	7.0000	7.1000	-7.792%	6	110	+147.183%
2026-05-07	7.7000	7.7000	7.7000	7.7000	+16.667%	2	105	+127.922%
2026-05-06	6.5200	6.6000	6.5200	6.6000	+9.091%	2	105	+165.909%
2026-05-05	6.9000	6.9000	6.0500	6.0500	-19.333%	2	103	+190.083%
2026-05-01	7.1500	7.5000	7.1500	7.5000	+19.617%	2	101	+134.000%
2026-04-30	6.4500	6.4500	5.5000	6.2700	-44.513%	32	101	+179.904%
2026-04-29	11.3300	11.3300	10.7900	11.3000	-1.739%	4	110	+55.310%
2026-04-28	11.5000	11.5000	11.5000	11.5000	+17.108%	2	107	+52.609%
2026-04-24	9.8200	9.8200	9.8200	9.8200	+1.762%	1	108	+78.717%
2026-04-23	9.2000	10.0200	9.2000	9.6500	-16.810%	5	107	+81.865%
2026-04-22	11.8000	11.8000	11.6000	11.6000	+7.507%	8	106	+51.293%
2026-04-21	9.2000	11.0500	9.2000	10.7900	-10.083%	48	96	+62.651%
2026-04-17	12.0000	12.0000	12.0000	12.0000	+17.073%	1	96	+46.250%
2026-04-16	9.5500	10.2500	9.5500	10.2500	+21.445%	2	96	+71.220%
2026-04-15	7.3000	8.4900	7.3000	8.4400	+25.037%	4	95	+107.938%
2026-04-14	6.7500	6.7500	6.7500	6.7500	+92.308%	1	94	+160.000%
2026-04-10	3.5100	3.5100	3.5100	3.5100	+4.776%	1	95	+400.000%
2026-03-31	3.3000	3.3500	3.3000	3.3500	+4.688%	2	95	+423.881%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-14.667%	1	93	+448.438%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-15.730%	5	92	+368.000%
2026-03-23	4.7800	4.7800	4.4500	4.4500	-7.292%	4	92	+294.382%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-10.280%	1	90	+265.625%
2026-03-19	5.3500	5.3500	5.3500	5.3500	-21.324%	1	91	+228.037%
2026-03-16	6.8000	6.8000	6.8000	6.8000	-27.273%	1	90	+158.088%
2026-03-09	9.4500	9.4500	9.3500	9.3500	-10.355%	2	90	+87.701%
2026-03-06	10.7300	10.7300	10.4300	10.4300	-3.782%	2	90	+68.265%
2026-03-05	10.8400	10.8400	10.8400	10.8400	+6.798%	1	89	+61.900%
2026-03-04	10.1500	10.1500	10.1500	10.1500	+2.525%	1	89	+72.906%
2026-03-03	9.1000	9.9000	9.1000	9.9000	+17.857%	6	88	+77.273%
2026-02-25	7.7000	8.4000	7.7000	8.4000	+24.444%	2	84	+108.929%
2026-02-24	6.7500	6.7500	6.7500	6.7500	-7.280%	1	84	+160.000%
2026-02-23	7.2800	7.2800	7.2800	7.2800	-12.289%	4	83	+141.071%
2026-02-19	8.3000	8.3000	8.3000	8.3000	-12.998%	1	87	+111.446%
2026-02-13	9.2000	9.5400	9.2000	9.5400	-17.043%	2	84	+83.962%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+4.545%	5	84	+52.609%
2026-02-09	9.4700	11.0000	9.4700	11.0000	+24.294%	25	79	+59.545%
2026-02-06	8.4000	8.8500	7.8300	8.8500	+3.509%	19	66	+98.305%
2026-02-05	8.6000	8.6000	8.5500	8.5500	-22.624%	50	64	+105.263%
2026-02-04	10.4000	11.2400	10.4000	11.0500	+13.333%	11	28	+58.824%
2026-02-03	10.5800	10.5800	9.7500	9.7500	-22.000%	28	33	+80.000%
2026-02-02	12.8300	12.8300	12.5000	12.5000	-6.367%	7	35	+40.400%
2026-01-29	15.7700	15.7700	13.3500	13.3500	-56.444%	3	29	+31.461%
2026-01-28	30.6500	30.6500	30.6500	30.6500	+2.337%	10	28	-42.741%
2026-01-27	29.7600	30.0500	29.7600	29.9500	+24.896%	11	22	-41.402%
2026-01-23	22.3600	23.9800	22.3600	23.9800	+8.556%	16	17	-26.814%
2026-01-15	22.0900	22.0900	22.0900	22.0900	-6.398%	1	1	-20.552%
2026-01-14	23.6000	23.6000	23.6000	23.6000	-1.667%	1	1	-25.636%
2026-01-13	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-26.875%