Dark

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

EOD

Sep 29, 2026

13.33-3.406%(-0.47)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.6700	14.9100	11.2200	13.3300	-3.406%	272	4,264	0.000%
2026-09-28	11.8300	14.6300	11.8100	13.8000	-16.616%	114	4,181	-3.406%
2026-09-25	10.2400	17.9700	10.2400	16.5500	+62.255%	763	4,170	-19.456%
2026-09-24	9.8500	10.3500	8.7000	10.2000	-9.091%	250	4,218	+30.686%
2026-09-23	11.9500	14.1500	10.0000	11.2200	+5.352%	577	4,067	+18.806%
2026-09-22	13.0000	13.9500	9.8500	10.6500	-8.190%	227	4,101	+25.164%
2026-09-21	9.4500	11.8500	8.5700	11.6000	+22.751%	233	3,964	+14.914%
2026-09-18	10.5000	10.5000	8.6500	9.4500	-9.222%	107	3,866	+41.058%
2026-09-17	10.9500	12.0000	9.8200	10.4100	+11.935%	245	3,807	+28.050%
2026-09-16	10.0500	10.6000	9.0000	9.3000	-18.206%	193	3,787	+43.333%
2026-09-15	12.3000	13.6500	11.0000	11.3700	-16.397%	149	3,669	+17.238%
2026-09-14	11.3700	15.5500	11.0000	13.6000	+19.508%	542	3,641	-1.985%
2026-09-11	11.7500	12.0800	10.7000	11.3800	+2.986%	52	3,491	+17.135%
2026-09-10	10.3100	11.4000	10.0000	11.0500	0.000%	49	3,498	+20.633%
2026-09-09	11.7000	11.7500	10.8800	11.0500	-4.412%	141	3,503	+20.633%
2026-09-08	11.4000	11.6500	10.7900	11.5600	-15.927%	54	3,496	+15.311%
2026-09-04	15.0000	15.0600	13.3500	13.7500	-23.823%	246	3,354	-3.055%
2026-09-03	14.2000	20.0000	14.2000	18.0500	+44.285%	1,435	3,354	-26.150%
2026-09-02	13.6000	14.0000	11.3500	12.5100	-10.643%	200	3,918	+6.555%
2026-09-01	14.0300	15.8500	13.7500	14.0000	-17.647%	123	3,802	-4.786%
2026-08-31	18.0500	18.7300	17.0000	17.0000	-15.842%	173	3,810	-21.588%
2026-08-28	18.2000	22.3800	18.2000	20.2000	+15.759%	511	3,775	-34.010%
2026-08-27	12.4500	17.8300	12.3300	17.4500	+23.409%	53	3,712	-23.610%
2026-08-26	13.8000	14.3500	13.1000	14.1400	+10.989%	617	3,700	-5.728%
2026-08-25	11.8300	13.0000	11.3500	12.7400	+3.158%	81	3,134	+4.631%
2026-08-24	11.8600	12.8300	11.8600	12.3500	+6.009%	69	3,114	+7.935%
2026-08-21	11.5000	12.0500	11.0800	11.6500	+4.018%	56	3,068	+14.421%
2026-08-20	10.5500	11.4500	10.5000	11.2000	-4.681%	368	3,053	+19.018%
2026-08-19	10.8000	13.0500	10.8000	11.7500	+1.293%	640	2,778	+13.447%
2026-08-18	10.3500	12.0500	10.2500	11.6000	+6.033%	61	2,256	+14.914%
2026-08-17	14.0000	14.0000	10.7500	10.9400	-27.884%	449	2,255	+21.846%
2026-08-14	16.1000	16.8500	15.1700	15.1700	-9.863%	27	1,900	-12.129%
2026-08-13	17.0100	17.0100	15.4500	16.8300	+7.061%	84	1,882	-20.796%
2026-08-12	18.3700	18.3700	15.1000	15.7200	-21.791%	70	1,847	-15.204%
2026-08-11	20.8500	20.8500	19.2200	20.1000	-7.671%	1,375	1,831	-33.682%
2026-08-10	21.2800	25.9100	21.2800	21.7700	+4.513%	93	688	-38.769%
2026-08-07	22.0000	23.0000	19.8500	20.8300	-1.280%	206	661	-36.006%
2026-08-06	20.3000	21.3500	19.3500	21.1000	+17.222%	57	504	-36.825%
2026-08-05	18.4500	19.1700	17.0500	18.0000	-15.612%	58	489	-25.944%
2026-08-04	15.3300	21.7200	15.3300	21.3300	+21.538%	198	477	-37.506%
2026-08-03	15.4000	18.6000	15.3000	17.5500	+71.220%	158	334	-24.046%
2026-07-31	8.4000	10.5000	7.5800	10.2500	+14.016%	95	303	+30.049%
2026-07-30	6.1000	9.6000	6.1000	8.9900	+168.358%	51	262	+48.276%
2026-07-29	3.5500	3.5500	3.3500	3.3500	-17.690%	4	251	+297.910%
2026-07-28	4.0100	4.0700	4.0100	4.0700	+11.507%	2	254	+227.518%
2026-07-27	3.6300	3.6700	3.6300	3.6500	+15.873%	12	254	+265.205%
2026-07-24	3.1500	3.1500	3.1500	3.1500	-10.000%	1	252	+323.175%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-23.913%	1	252	+280.857%
2026-07-22	4.7000	4.7000	4.6000	4.6000	-16.364%	2	252	+189.783%
2026-07-20	5.6000	5.6000	5.5000	5.5000	+1.852%	2	252	+142.364%
2026-07-17	5.6300	5.6300	4.8800	5.4000	-6.897%	7	251	+146.852%
2026-07-16	5.7300	6.2000	5.7300	5.8000	+3.757%	21	254	+129.828%
2026-07-15	5.1800	5.5900	5.1800	5.5900	+21.258%	6	242	+138.462%
2026-07-14	4.2500	4.6300	4.2500	4.6100	-12.190%	149	239	+189.154%
2026-07-13	5.2500	5.2500	5.2500	5.2500	+12.661%	1	238	+153.905%
2026-07-10	4.6500	4.6600	4.6500	4.6600	+15.062%	12	238	+186.052%
2026-07-09	4.0400	4.0500	3.9500	4.0500	-25.688%	6	237	+229.136%
2026-07-07	5.4500	5.4500	5.4500	5.4500	+10.101%	1	238	+144.587%
2026-07-06	4.8500	5.0500	4.8500	4.9500	-14.655%	4	237	+169.293%
2026-07-02	5.4500	5.8000	5.4500	5.8000	+8.411%	9	235	+129.828%
2026-07-01	4.9000	5.3500	4.9000	5.3500	+25.882%	2	235	+149.159%
2026-06-30	4.1500	4.4900	4.1500	4.2500	+2.410%	35	234	+213.647%
2026-06-29	5.0000	5.0000	4.1500	4.1500	-7.778%	29	249	+221.205%
2026-06-26	3.8500	4.5000	3.8500	4.5000	+36.364%	2	230	+196.222%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-34.000%	2	229	+303.939%
2026-06-22	5.0000	5.0000	5.0000	5.0000	0.000%	4	227	+166.600%
2026-06-18	4.6700	5.0000	4.4000	5.0000	+6.383%	6	221	+166.600%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-19.658%	1	221	+183.617%
2026-06-16	6.4000	6.4000	5.8500	5.8500	-11.631%	23	221	+127.863%
2026-06-15	6.8400	6.8400	6.6200	6.6200	+11.074%	21	200	+101.360%
2026-06-12	5.8000	6.3000	5.7700	5.9600	+3.652%	108	184	+123.658%
2026-06-11	5.6100	5.7500	5.4000	5.7500	-20.908%	105	138	+131.826%
2026-06-09	8.2000	8.2000	7.2000	7.2700	-9.577%	13	136	+83.356%
2026-06-08	8.3700	8.4500	8.0300	8.0400	-12.131%	15	135	+65.796%
2026-06-05	10.5000	10.5100	9.1300	9.1500	-17.344%	14	139	+45.683%
2026-06-04	12.4000	12.4500	10.8500	11.0700	-7.364%	36	143	+20.416%
2026-06-03	12.0900	12.1700	10.9000	11.9500	-16.609%	30	132	+11.548%
2026-06-02	15.9000	15.9000	14.3000	14.3300	-30.806%	36	134	-6.978%
2026-06-01	20.0500	20.7100	19.0800	20.7100	+48.672%	38	135	-35.635%
2026-05-29	12.7000	14.4000	12.5000	13.9300	+45.407%	37	122	-4.307%
2026-05-28	8.1100	10.8600	8.1100	9.5800	+29.810%	20	115	+39.144%
2026-05-27	7.4500	7.4500	7.3800	7.3800	-2.639%	3	109	+80.623%
2026-05-26	8.0800	8.3700	7.5800	7.5800	-7.561%	24	109	+75.858%
2026-05-22	8.2000	8.2000	8.2000	8.2000	-5.202%	2	106	+62.561%
2026-05-21	8.3000	8.6500	8.3000	8.6500	+3.593%	2	106	+54.104%
2026-05-20	8.3500	8.3500	8.3500	8.3500	0.000%	2	106	+59.641%
2026-05-19	9.7500	9.7500	8.3500	8.3500	-6.704%	11	103	+59.641%
2026-05-18	8.1800	9.4000	8.0500	8.9500	-3.348%	62	103	+48.939%
2026-05-15	8.1500	9.5500	8.1500	9.2600	+32.855%	11	103	+43.952%
2026-05-14	6.9700	6.9700	6.9700	6.9700	+13.518%	5	110	+91.248%
2026-05-13	5.8500	6.1400	5.8500	6.1400	+0.656%	22	110	+117.101%
2026-05-12	6.4500	6.4500	6.1000	6.1000	-4.239%	3	110	+118.525%
2026-05-11	6.4500	6.4500	6.3700	6.3700	-10.282%	5	110	+109.262%
2026-05-08	7.2300	7.2300	7.0000	7.1000	-7.792%	6	110	+87.746%
2026-05-07	7.7000	7.7000	7.7000	7.7000	+16.667%	2	105	+73.117%
2026-05-06	6.5200	6.6000	6.5200	6.6000	+9.091%	2	105	+101.970%
2026-05-05	6.9000	6.9000	6.0500	6.0500	-19.333%	2	103	+120.331%
2026-05-01	7.1500	7.5000	7.1500	7.5000	+19.617%	2	101	+77.733%
2026-04-30	6.4500	6.4500	5.5000	6.2700	-44.513%	32	101	+112.600%
2026-04-29	11.3300	11.3300	10.7900	11.3000	-1.739%	4	110	+17.965%
2026-04-28	11.5000	11.5000	11.5000	11.5000	+17.108%	2	107	+15.913%
2026-04-24	9.8200	9.8200	9.8200	9.8200	+1.762%	1	108	+35.743%
2026-04-23	9.2000	10.0200	9.2000	9.6500	-16.810%	5	107	+38.135%
2026-04-22	11.8000	11.8000	11.6000	11.6000	+7.507%	8	106	+14.914%
2026-04-21	9.2000	11.0500	9.2000	10.7900	-10.083%	48	96	+23.540%
2026-04-17	12.0000	12.0000	12.0000	12.0000	+17.073%	1	96	+11.083%
2026-04-16	9.5500	10.2500	9.5500	10.2500	+21.445%	2	96	+30.049%
2026-04-15	7.3000	8.4900	7.3000	8.4400	+25.037%	4	95	+57.938%
2026-04-14	6.7500	6.7500	6.7500	6.7500	+92.308%	1	94	+97.481%
2026-04-10	3.5100	3.5100	3.5100	3.5100	+4.776%	1	95	+279.772%
2026-03-31	3.3000	3.3500	3.3000	3.3500	+4.688%	2	95	+297.910%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-14.667%	1	93	+316.563%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-15.730%	5	92	+255.467%
2026-03-23	4.7800	4.7800	4.4500	4.4500	-7.292%	4	92	+199.551%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-10.280%	1	90	+177.708%
2026-03-19	5.3500	5.3500	5.3500	5.3500	-21.324%	1	91	+149.159%
2026-03-16	6.8000	6.8000	6.8000	6.8000	-27.273%	1	90	+96.029%
2026-03-09	9.4500	9.4500	9.3500	9.3500	-10.355%	2	90	+42.567%
2026-03-06	10.7300	10.7300	10.4300	10.4300	-3.782%	2	90	+27.804%
2026-03-05	10.8400	10.8400	10.8400	10.8400	+6.798%	1	89	+22.970%
2026-03-04	10.1500	10.1500	10.1500	10.1500	+2.525%	1	89	+31.330%
2026-03-03	9.1000	9.9000	9.1000	9.9000	+17.857%	6	88	+34.646%
2026-02-25	7.7000	8.4000	7.7000	8.4000	+24.444%	2	84	+58.690%
2026-02-24	6.7500	6.7500	6.7500	6.7500	-7.280%	1	84	+97.481%
2026-02-23	7.2800	7.2800	7.2800	7.2800	-12.289%	4	83	+83.104%
2026-02-19	8.3000	8.3000	8.3000	8.3000	-12.998%	1	87	+60.602%
2026-02-13	9.2000	9.5400	9.2000	9.5400	-17.043%	2	84	+39.727%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+4.545%	5	84	+15.913%
2026-02-09	9.4700	11.0000	9.4700	11.0000	+24.294%	25	79	+21.182%
2026-02-06	8.4000	8.8500	7.8300	8.8500	+3.509%	19	66	+50.621%
2026-02-05	8.6000	8.6000	8.5500	8.5500	-22.624%	50	64	+55.906%
2026-02-04	10.4000	11.2400	10.4000	11.0500	+13.333%	11	28	+20.633%
2026-02-03	10.5800	10.5800	9.7500	9.7500	-22.000%	28	33	+36.718%
2026-02-02	12.8300	12.8300	12.5000	12.5000	-6.367%	7	35	+6.640%
2026-01-29	15.7700	15.7700	13.3500	13.3500	-56.444%	3	29	-0.150%
2026-01-28	30.6500	30.6500	30.6500	30.6500	+2.337%	10	28	-56.509%
2026-01-27	29.7600	30.0500	29.7600	29.9500	+24.896%	11	22	-55.492%
2026-01-23	22.3600	23.9800	22.3600	23.9800	+8.556%	16	17	-44.412%
2026-01-15	22.0900	22.0900	22.0900	22.0900	-6.398%	1	1	-39.656%
2026-01-14	23.6000	23.6000	23.6000	23.6000	-1.667%	1	1	-43.517%
2026-01-13	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-44.458%