Dark

MSFT20261120C545
MSFT Nov 20 2026 545.00 Call (MSFT261120C00545000)
option OPRA

EOD

Sep 29, 2026

11.81-2.397%(-0.29)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8500	13.5000	9.8000	11.8100	-2.397%	188	2,350	0.000%
2026-09-28	11.6500	13.3500	10.5000	12.1000	-19.118%	274	2,288	-2.397%
2026-09-25	8.6600	16.1700	8.6600	14.9600	+68.090%	659	2,082	-21.056%
2026-09-24	8.7500	8.9800	7.5600	8.9000	-10.373%	15,010	2,130	+32.697%
2026-09-23	10.5500	12.2000	8.9500	9.9300	+5.079%	249	16,905	+18.933%
2026-09-22	12.2000	12.2000	8.6500	9.4500	-8.696%	432	16,802	+24.974%
2026-09-21	8.5500	10.3500	7.7500	10.3500	+26.220%	91	16,692	+14.106%
2026-09-18	8.5000	8.8500	7.7800	8.2000	-13.866%	146	16,696	+44.024%
2026-09-17	11.1500	11.1500	8.7500	9.5200	+13.740%	111	16,653	+24.055%
2026-09-16	9.3700	9.3700	7.9000	8.3700	-21.408%	29	16,573	+41.099%
2026-09-15	10.8700	12.3800	10.2300	10.6500	-17.121%	59	16,574	+10.892%
2026-09-14	10.2100	13.9500	10.2100	12.8500	+29.016%	111	16,536	-8.093%
2026-09-11	10.5500	11.3500	9.6000	9.9600	+1.633%	185	16,497	+18.574%
2026-09-10	9.2400	10.4500	9.1500	9.8000	-0.407%	27	16,409	+20.510%
2026-09-09	9.7500	10.5000	9.7500	9.8400	-5.837%	77	16,392	+20.020%
2026-09-08	10.5600	10.8900	9.6000	10.4500	-15.590%	72	16,372	+13.014%
2026-09-04	15.8000	16.4400	12.0600	12.3800	-21.646%	83	16,321	-4.604%
2026-09-03	15.0000	18.1400	15.0000	15.8000	+36.915%	125	16,321	-25.253%
2026-09-02	12.0000	12.3300	10.5000	11.5400	-9.844%	122	16,313	+2.340%
2026-09-01	12.8400	14.4900	12.4500	12.8000	-17.843%	126	16,275	-7.734%
2026-08-31	17.2500	17.2500	15.5800	15.5800	-16.327%	182	16,268	-24.198%
2026-08-28	15.7500	20.5000	15.7500	18.6200	+17.848%	631	16,273	-36.574%
2026-08-27	12.6400	16.2000	11.2800	15.8000	+22.481%	295	16,143	-25.253%
2026-08-26	12.0000	13.1700	11.9500	12.9000	+12.174%	15,073	16,154	-8.450%
2026-08-25	11.0500	11.5000	10.7000	11.5000	+1.770%	8	1,252	+2.696%
2026-08-24	10.4900	11.5300	10.4900	11.3000	+12.438%	19	1,250	+4.513%
2026-08-21	10.7200	10.7500	10.0500	10.0500	-3.458%	18	1,238	+17.512%
2026-08-20	10.2800	10.4500	9.7600	10.4100	-1.140%	319	1,237	+13.449%
2026-08-19	11.1000	11.8200	10.4500	10.5300	+1.739%	42	939	+12.156%
2026-08-18	10.1000	10.5100	9.8500	10.3500	+1.970%	13	907	+14.106%
2026-08-17	11.8200	12.0500	9.7500	10.1500	-26.449%	34	906	+16.355%
2026-08-14	15.0000	15.4000	13.8000	13.8000	-10.098%	15	908	-14.420%
2026-08-13	15.2100	16.5000	14.0000	15.3500	+5.498%	629	920	-23.062%
2026-08-12	14.4500	15.3500	14.4500	14.5500	-18.942%	10	332	-18.832%
2026-08-11	18.0000	19.1000	17.7500	17.9500	-12.652%	131	330	-34.206%
2026-08-10	19.9600	23.5000	19.9600	20.5500	+5.656%	137	307	-42.530%
2026-08-07	21.3000	21.3000	18.5500	19.4500	-1.269%	121	282	-39.280%
2026-08-06	19.3000	19.7000	17.9500	19.7000	+20.859%	53	285	-40.051%
2026-08-05	16.7000	16.7000	16.3000	16.3000	-11.844%	4	260	-27.546%
2026-08-04	15.4900	20.6000	15.4900	18.4900	+13.436%	119	257	-36.128%
2026-08-03	12.3000	17.2000	12.3000	16.3000	+84.181%	152	184	-27.546%
2026-07-31	8.4100	8.8500	8.4100	8.8500	+7.927%	3	143	+33.446%
2026-07-30	7.1200	8.8500	6.5500	8.2000	+115.789%	56	144	+44.024%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+11.765%	1	121	+210.789%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+6.250%	6	120	+247.353%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-23.810%	3	121	+269.063%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-20.000%	1	124	+181.190%
2026-07-20	5.1000	5.2500	5.1000	5.2500	+3.960%	2	124	+124.952%
2026-07-17	5.0500	5.0500	5.0500	5.0500	-5.607%	1	123	+133.861%
2026-07-16	5.3500	5.3500	5.3500	5.3500	+32.099%	2	122	+120.748%
2026-07-14	4.1500	4.1500	4.0500	4.0500	-5.814%	3	122	+191.605%
2026-07-10	4.3000	4.3000	4.3000	4.3000	+1.176%	1	123	+174.651%
2026-07-08	4.2500	4.2500	4.2500	4.2500	-7.609%	1	122	+177.882%
2026-07-07	5.3400	5.3500	4.6000	4.6000	-3.158%	4	122	+156.739%
2026-07-06	4.7500	4.7500	4.7500	4.7500	+17.284%	1	123	+148.632%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+5.195%	1	123	+191.605%
2026-06-26	4.3500	4.3500	3.8500	3.8500	+22.222%	6	123	+206.753%
2026-06-25	3.2500	3.2500	2.9500	3.1500	-20.253%	4	123	+274.921%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-28.182%	2	124	+198.987%
2026-06-16	5.5000	5.5000	5.5000	5.5000	0.000%	10	122	+114.727%
2026-06-12	5.5000	5.5000	5.5000	5.5000	-13.386%	1	122	+114.727%
2026-06-10	6.7000	6.7000	6.3500	6.3500	-7.837%	4	122	+85.984%
2026-06-09	8.0500	8.0500	6.4000	6.8900	-10.519%	40	123	+71.408%
2026-06-08	7.9000	7.9500	7.7000	7.7000	-12.000%	17	132	+53.377%
2026-06-05	9.9000	9.9200	8.2400	8.7500	-16.268%	16	139	+34.971%
2026-06-04	10.7500	10.7500	10.4500	10.4500	-7.111%	5	140	+13.014%
2026-06-03	11.6000	11.6000	10.7000	11.2500	-18.360%	23	144	+4.978%
2026-06-02	14.4200	14.4200	13.7800	13.7800	-27.474%	5	146	-14.296%
2026-06-01	18.6500	19.3000	18.6500	19.0000	+45.038%	17	144	-37.842%
2026-05-29	12.6500	13.2500	11.9400	13.1000	+43.956%	18	141	-9.847%
2026-05-28	9.3500	10.2600	9.1000	9.1000	+30.000%	8	143	+29.780%
2026-05-27	6.9500	7.0000	6.9500	7.0000	-0.285%	2	138	+68.714%
2026-05-26	7.1000	7.1000	7.0200	7.0200	-10.573%	31	137	+68.234%
2026-05-22	7.8500	7.8500	7.8500	7.8500	+3.289%	3	139	+50.446%
2026-05-21	8.1000	8.1000	7.6000	7.6000	-2.564%	23	136	+55.395%
2026-05-20	7.4500	7.8000	7.4500	7.8000	0.000%	7	136	+51.410%
2026-05-19	9.5000	9.8000	7.8000	7.8000	-2.500%	39	106	+51.410%
2026-05-18	8.2300	8.4000	8.0000	8.0000	-11.111%	9	106	+47.625%
2026-05-15	7.8000	9.0000	7.6500	9.0000	+51.261%	64	106	+31.222%
2026-05-12	5.9500	5.9500	5.9500	5.9500	-0.833%	1	53	+98.487%
2026-05-11	5.9700	6.0800	5.9700	6.0000	-9.774%	3	53	+96.833%
2026-05-08	6.7500	6.7500	6.6500	6.6500	-11.333%	4	53	+77.594%
2026-05-07	7.7500	7.7500	7.5000	7.5000	+32.509%	2	50	+57.467%
2026-05-06	5.9000	5.9000	5.6600	5.6600	-8.710%	2	49	+108.657%
2026-05-04	6.8900	6.9000	6.2000	6.2000	-6.767%	8	49	+90.484%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+6.400%	2	52	+77.594%
2026-04-30	5.8600	6.2500	5.1500	6.2500	-41.038%	39	52	+88.960%
2026-04-29	10.6500	10.6500	10.6000	10.6000	-1.395%	2	59	+11.415%
2026-04-27	9.5600	10.7500	9.5600	10.7500	+16.848%	2	59	+9.860%
2026-04-24	9.6500	9.6500	9.2000	9.2000	+1.433%	2	59	+28.370%
2026-04-23	8.6500	9.0700	8.6500	9.0700	-16.406%	3	59	+30.209%
2026-04-22	11.0000	11.0000	10.8500	10.8500	+7.426%	6	56	+8.848%
2026-04-21	10.3500	10.4000	10.0000	10.1000	+5.208%	32	54	+16.931%
2026-04-16	9.8500	9.8500	9.6000	9.6000	+12.676%	11	36	+23.021%
2026-04-15	7.8500	8.6300	7.8500	8.5200	+36.320%	5	36	+38.615%
2026-04-14	6.2500	6.2500	6.2500	6.2500	+29.668%	1	37	+88.960%
2026-04-13	4.7600	4.8200	4.7600	4.8200	+66.207%	14	37	+145.021%
2026-04-09	2.9000	2.9000	2.9000	2.9000	-5.229%	3	27	+307.241%
2026-04-08	3.0600	3.0600	3.0600	3.0600	+5.155%	3	26	+285.948%
2026-04-02	2.7400	2.9100	2.7400	2.9100	-29.880%	5	19	+305.842%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-16.499%	2	19	+184.578%
2026-03-19	4.9700	4.9700	4.9700	4.9700	-6.403%	1	17	+137.626%
2026-03-18	5.3100	5.3100	5.3100	5.3100	-17.674%	1	17	+122.411%
2026-03-16	6.4500	6.4500	6.4500	6.4500	-27.119%	1	17	+83.101%
2026-03-09	8.8000	8.8500	8.8000	8.8500	-11.940%	3	17	+33.446%
2026-03-04	10.0500	10.0500	10.0500	10.0500	+15.517%	1	16	+17.512%
2026-03-03	8.7000	8.7000	8.7000	8.7000	+8.750%	1	16	+35.747%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+25.000%	1	15	+47.625%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-20.988%	1	15	+84.531%
2026-02-06	7.9000	8.1000	7.9000	8.1000	-10.100%	6	14	+45.802%
2026-02-03	8.9800	9.0100	8.9800	9.0100	-31.742%	2	13	+31.077%
2026-01-29	13.2000	13.2000	13.2000	13.2000	-53.439%	1	11	-10.530%
2026-01-27	28.3500	28.3500	28.3500	28.3500	+10.872%	2	10	-58.342%
2026-01-26	25.5700	25.5700	25.5700	25.5700	+35.506%	1	8	-53.813%
2026-01-20	15.5000	18.8700	15.5000	18.8700	-16.356%	7	7	-37.414%
2026-01-13	22.5600	22.5600	22.5600	22.5600	0.000%	1	1	-47.651%