Dark

MSFT20261120C550
MSFT Nov 20 2026 550.00 Call (MSFT261120C00550000)
option OPRA

EOD

Sep 29, 2026

10.52-1.682%(-0.18)746

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2500	12.0000	8.5000	10.5200	-1.682%	746	7,544	0.000%
2026-09-28	10.1000	11.8000	9.2000	10.7000	-19.549%	616	7,400	-1.682%
2026-09-25	7.7500	14.9500	7.7500	13.3000	+69.427%	2,294	7,295	-20.902%
2026-09-24	6.2500	7.9000	6.2500	7.8500	-11.299%	296	7,308	+34.013%
2026-09-23	9.0600	11.4000	8.0000	8.8500	+5.232%	2,295	7,200	+18.870%
2026-09-22	10.9500	10.9500	7.5500	8.4100	-9.570%	628	7,201	+25.089%
2026-09-21	7.4500	9.3000	6.5000	9.3000	+30.986%	474	6,971	+13.118%
2026-09-18	8.2000	8.2000	6.8500	7.1000	-15.476%	177	6,911	+48.169%
2026-09-17	9.2000	9.2000	7.7000	8.4000	+14.598%	311	6,816	+25.238%
2026-09-16	8.4500	8.4500	6.7500	7.3300	-16.515%	258	6,950	+43.520%
2026-09-15	9.9500	11.0300	8.6700	8.7800	-24.310%	376	6,926	+19.818%
2026-09-14	9.0500	12.5000	9.0000	11.6000	+27.894%	636	6,988	-9.310%
2026-09-11	9.2700	10.0000	8.5500	9.0700	+0.221%	166	6,909	+15.987%
2026-09-10	8.2300	9.3500	8.0500	9.0500	0.000%	97	6,904	+16.243%
2026-09-09	8.9500	9.3700	8.6000	9.0500	-5.236%	188	6,872	+16.243%
2026-09-08	9.2500	9.7000	8.9000	9.5500	-14.196%	163	6,843	+10.157%
2026-09-04	14.0000	14.0000	10.6500	11.1300	-22.976%	524	6,517	-5.481%
2026-09-03	11.4500	16.5000	11.4500	14.4500	+37.619%	1,031	6,517	-27.197%
2026-09-02	11.0000	11.0000	9.3800	10.5000	-8.136%	652	6,611	+0.190%
2026-09-01	11.8100	13.1600	11.0000	11.4300	-18.357%	180	6,865	-7.962%
2026-08-31	15.3000	15.5100	13.6500	14.0000	-15.408%	124	6,867	-24.857%
2026-08-28	15.0000	18.7500	14.7500	16.5500	+16.140%	897	6,857	-36.435%
2026-08-27	10.4800	14.8000	10.0000	14.2500	+23.591%	463	6,593	-26.175%
2026-08-26	10.5000	11.7500	10.5000	11.5300	+9.810%	342	6,576	-8.760%
2026-08-25	9.5600	10.5000	9.2900	10.5000	+2.941%	107	6,489	+0.190%
2026-08-24	9.2000	10.6000	9.2000	10.2000	+10.870%	320	6,487	+3.137%
2026-08-21	8.8500	10.0500	8.8500	9.2000	-1.075%	241	6,379	+14.348%
2026-08-20	9.0000	9.5000	8.7500	9.3000	0.000%	70	6,424	+13.118%
2026-08-19	9.2000	10.7000	8.9000	9.3000	-2.413%	109	6,410	+13.118%
2026-08-18	9.1800	9.7500	8.5500	9.5300	+5.304%	210	6,429	+10.388%
2026-08-17	11.1800	11.2500	8.5000	9.0500	-28.628%	283	6,416	+16.243%
2026-08-14	12.9000	14.6500	12.6800	12.6800	-7.106%	46	6,319	-17.035%
2026-08-13	13.9500	15.0000	12.6000	13.6500	+6.641%	842	6,289	-22.930%
2026-08-12	15.1700	15.1700	12.6200	12.8000	-23.810%	681	5,592	-17.813%
2026-08-11	17.5000	17.8600	16.2500	16.8000	-11.346%	1,703	5,109	-37.381%
2026-08-10	19.0000	22.2000	18.1500	18.9500	+7.062%	1,263	4,071	-44.485%
2026-08-07	19.2000	19.6400	16.8900	17.7000	-4.992%	111	4,437	-40.565%
2026-08-06	16.3500	18.6300	16.3500	18.6300	+25.878%	162	4,408	-43.532%
2026-08-05	17.9500	17.9500	14.5000	14.8000	-11.905%	171	4,381	-28.919%
2026-08-04	12.6000	18.7700	12.3800	16.8000	+11.258%	2,914	4,297	-37.381%
2026-08-03	10.4500	15.8500	10.4500	15.1000	+91.139%	1,365	2,358	-30.331%
2026-07-31	6.1400	8.6500	6.1400	7.9000	+7.629%	179	1,919	+33.165%
2026-07-30	5.0000	8.1300	5.0000	7.3400	+162.143%	592	1,924	+43.324%
2026-07-29	3.1000	3.3000	2.8000	2.8000	-18.605%	7	1,706	+275.714%
2026-07-28	3.4000	3.5300	3.4000	3.4400	+14.667%	34	1,706	+205.814%
2026-07-27	3.2700	3.3300	3.0000	3.0000	+2.041%	55	1,710	+250.667%
2026-07-24	3.2100	3.2100	2.9400	2.9400	+4.255%	47	1,708	+257.823%
2026-07-23	3.2500	3.2500	2.8000	2.8200	-25.397%	32	1,717	+273.050%
2026-07-22	3.9000	3.9000	3.7500	3.7800	-16.000%	7	1,710	+178.307%
2026-07-21	4.7000	4.7500	4.4700	4.5000	-5.263%	13	1,710	+133.778%
2026-07-20	4.3000	4.8300	4.3000	4.7500	-5.000%	8	1,699	+121.474%
2026-07-17	4.7500	5.0000	4.2000	5.0000	-5.660%	6	1,696	+110.400%
2026-07-16	4.7500	5.6700	4.7500	5.3000	+3.922%	41	1,694	+98.491%
2026-07-15	5.0500	5.1000	5.0000	5.1000	+27.500%	7	1,688	+106.275%
2026-07-14	3.9500	4.1500	3.7500	4.0000	-13.043%	145	1,687	+163.000%
2026-07-13	4.4000	4.6000	4.1800	4.6000	+12.195%	19	1,697	+128.696%
2026-07-10	4.0500	4.1000	4.0500	4.1000	+7.895%	4	1,700	+156.585%
2026-07-09	3.2500	3.8000	3.2500	3.8000	+1.333%	7	1,698	+176.842%
2026-07-08	3.9700	3.9700	3.7500	3.7500	-20.213%	3	1,693	+180.533%
2026-07-07	4.6500	5.2000	4.6500	4.7000	+5.618%	16	1,693	+123.830%
2026-07-06	4.4500	4.4500	4.4500	4.4500	-11.000%	1	1,701	+136.404%
2026-07-02	5.0500	5.0500	4.7500	5.0000	+7.527%	20	1,700	+110.400%
2026-07-01	4.6900	5.0000	4.6500	4.6500	+25.676%	27	1,700	+126.237%
2026-06-30	3.8000	4.0300	3.7000	3.7000	-3.896%	9	1,710	+184.324%
2026-06-29	4.4500	4.5000	3.5000	3.8500	-6.098%	30	1,704	+173.247%
2026-06-26	3.2000	4.1000	3.2000	4.1000	+33.117%	142	1,701	+156.585%
2026-06-25	3.1000	3.1000	2.8000	3.0800	-9.942%	66	1,702	+241.558%
2026-06-24	3.8000	3.9500	3.4000	3.4200	-10.000%	10	1,667	+207.602%
2026-06-23	4.3200	4.3200	3.7100	3.8000	+4.110%	29	1,669	+176.842%
2026-06-22	4.4500	4.4500	3.6500	3.6500	-18.889%	24	1,654	+188.219%
2026-06-18	4.1500	4.6000	4.1500	4.5000	+7.656%	17	1,643	+133.778%
2026-06-17	5.1000	5.1000	4.1800	4.1800	-21.869%	27	1,643	+151.675%
2026-06-16	5.4000	5.4000	5.1900	5.3500	-10.833%	24	1,643	+96.636%
2026-06-15	5.6000	6.3700	5.6000	6.0000	+14.723%	69	1,633	+75.333%
2026-06-12	5.5400	5.5400	5.0000	5.2300	+2.549%	24	1,612	+101.147%
2026-06-11	5.4500	5.4500	4.7500	5.1000	-11.304%	74	1,621	+106.275%
2026-06-10	6.5000	6.5000	5.7500	5.7500	-10.156%	13	1,618	+82.957%
2026-06-09	7.2000	7.6000	6.0000	6.4000	-8.571%	49	1,622	+64.375%
2026-06-08	8.2500	8.2500	7.0000	7.0000	-12.171%	55	1,602	+50.286%
2026-06-05	9.5000	9.5000	7.8700	7.9700	-16.979%	58	1,607	+31.995%
2026-06-04	11.0700	11.0700	9.3500	9.6000	-8.571%	93	1,578	+9.583%
2026-06-03	11.6500	11.6500	9.6000	10.5000	-18.478%	40	1,551	+0.190%
2026-06-02	14.6100	14.6100	12.7000	12.8800	-30.190%	82	1,533	-18.323%
2026-06-01	15.0000	18.7500	15.0000	18.4500	+38.722%	52	1,490	-42.981%
2026-05-29	9.6800	13.3000	9.6800	13.3000	+58.901%	165	1,487	-20.902%
2026-05-28	7.0000	9.3000	7.0000	8.3700	+28.769%	27	1,404	+25.687%
2026-05-27	6.1200	6.9500	6.1200	6.5000	-2.985%	30	1,397	+61.846%
2026-05-26	6.5000	7.1000	6.5000	6.7000	-5.501%	34	1,408	+57.015%
2026-05-22	7.0000	7.2500	7.0000	7.0900	-4.189%	14	1,392	+48.378%
2026-05-21	8.0000	8.0000	7.4000	7.4000	+1.370%	8	1,393	+42.162%
2026-05-20	6.3000	7.3000	6.3000	7.3000	+1.530%	17	1,393	+44.110%
2026-05-19	8.6200	9.2000	7.1900	7.1900	-8.987%	46	1,394	+46.314%
2026-05-18	7.1500	8.3500	7.1500	7.9000	+0.894%	7	1,394	+33.165%
2026-05-15	7.0000	8.7800	6.8000	7.8300	+25.280%	35	1,394	+34.355%
2026-05-14	5.3200	6.6000	5.3200	6.2500	+16.822%	274	1,393	+68.320%
2026-05-13	4.9800	5.4500	4.9800	5.3500	+0.564%	18	1,435	+96.636%
2026-05-12	5.6200	5.6200	5.3200	5.3200	-4.144%	14	1,435	+97.744%
2026-05-11	5.3500	5.6000	5.2800	5.5500	-9.756%	15	1,435	+89.550%
2026-05-08	6.4600	6.4600	6.0700	6.1500	-11.511%	24	1,424	+71.057%
2026-05-07	7.6000	7.6000	6.9500	6.9500	+21.930%	31	1,418	+51.367%
2026-05-06	5.0200	5.8000	5.0000	5.7000	+8.571%	30	1,414	+84.561%
2026-05-05	5.4000	5.4000	5.2500	5.2500	-8.696%	4	1,404	+100.381%
2026-05-04	6.1500	6.6600	5.7500	5.7500	-9.019%	8	1,404	+82.957%
2026-05-01	6.3000	6.3400	6.0500	6.3200	+7.301%	24	1,413	+66.456%
2026-04-30	6.4500	6.4500	4.7700	5.8900	-37.672%	50	1,413	+78.608%
2026-04-29	10.3100	10.3100	9.3000	9.4500	-5.500%	21	1,409	+11.323%
2026-04-28	9.8500	10.1300	9.8500	10.0000	-2.057%	7	1,415	+5.200%
2026-04-27	8.9400	10.2100	8.9400	10.2100	+7.474%	8	1,419	+3.036%
2026-04-24	8.5000	9.5000	8.5000	9.5000	+19.497%	15	1,416	+10.737%
2026-04-23	8.7000	8.9800	7.9500	7.9500	-22.665%	101	1,416	+32.327%
2026-04-22	9.0500	10.5500	9.0500	10.2800	+11.618%	41	1,401	+2.335%
2026-04-21	8.3500	9.6600	7.9500	9.2100	+18.839%	28	1,357	+14.224%
2026-04-20	8.0000	8.2500	7.7500	7.7500	-19.271%	17	1,357	+35.742%
2026-04-17	9.3000	10.8500	9.3000	9.6000	+8.108%	49	1,355	+9.583%
2026-04-16	9.5500	9.5500	8.1800	8.8800	+11.000%	83	1,328	+18.468%
2026-04-15	6.2000	8.2300	6.2000	8.0000	+43.113%	43	1,315	+31.500%
2026-04-14	6.1000	6.1000	5.4200	5.5900	+24.222%	23	1,307	+88.193%
2026-04-13	3.5000	4.5500	3.5000	4.5000	+59.574%	24	1,299	+133.778%
2026-04-09	2.7900	2.8200	2.6800	2.8200	+0.714%	5	1,294	+273.050%
2026-04-08	2.8100	2.8100	2.8000	2.8000	+9.375%	11	1,297	+275.714%
2026-04-07	2.5600	2.5600	2.5600	2.5600	-11.419%	1	1,288	+310.938%
2026-04-01	2.9000	2.9400	2.8900	2.8900	-2.365%	9	1,289	+264.014%
2026-03-31	2.9000	2.9600	2.9000	2.9600	+11.278%	5	1,297	+255.405%
2026-03-30	2.6000	2.6600	2.6000	2.6600	+6.400%	31	1,299	+295.489%
2026-03-27	2.3900	2.5600	2.3900	2.5000	-15.254%	334	1,329	+320.800%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,000	+256.610%
2026-03-25	3.0800	3.0800	2.9700	2.9700	-7.188%	5	1,001	+254.209%
2026-03-24	3.5000	3.5000	3.2000	3.2000	-14.439%	20	1,001	+228.750%
2026-03-23	3.9000	4.0000	3.6400	3.7400	-8.780%	46	1,001	+181.283%
2026-03-20	4.1600	4.1800	4.1000	4.1000	-7.865%	11	983	+156.585%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-11.000%	1	974	+136.404%
2026-03-18	5.1300	5.1300	5.0000	5.0000	-9.747%	5	973	+110.400%
2026-03-17	5.6500	5.6500	5.5400	5.5400	-12.480%	3	973	+89.892%
2026-03-13	6.3300	6.3300	6.3300	6.3300	-12.690%	2	971	+66.193%
2026-03-12	7.2500	7.2500	7.2500	7.2500	0.000%	2	973	+45.103%
2026-03-11	7.5000	7.5000	7.2500	7.2500	-7.051%	4	971	+45.103%
2026-03-10	7.9900	7.9900	7.8000	7.8000	-9.827%	45	970	+34.872%
2026-03-09	8.2000	8.6500	8.1500	8.6500	-6.284%	16	947	+21.618%
2026-03-06	10.0000	10.0000	9.2200	9.2300	-4.352%	11	946	+13.976%
2026-03-05	9.5000	9.6500	9.5000	9.6500	+3.763%	2	944	+9.016%
2026-03-04	8.4300	9.6200	8.3200	9.3000	+6.286%	8	943	+13.118%
2026-03-03	7.5600	8.7500	7.5600	8.7500	+7.362%	7	939	+20.229%
2026-03-02	8.0300	8.1500	8.0300	8.1500	+10.135%	4	933	+29.080%
2026-02-27	7.4000	7.4000	7.4000	7.4000	-10.843%	10	932	+42.162%
2026-02-26	8.8100	8.8600	8.3000	8.3000	+10.814%	13	932	+26.747%
2026-02-25	6.7000	7.4900	6.7000	7.4900	+24.626%	14	926	+40.454%
2026-02-24	6.1100	6.1100	5.9400	6.0100	+0.167%	4	926	+75.042%
2026-02-23	6.2700	6.5000	6.0000	6.0000	-21.053%	10	922	+75.333%
2026-02-19	8.0000	8.0000	7.6000	7.6000	+2.013%	2	918	+38.421%
2026-02-18	7.4500	7.4500	7.3500	7.4500	+7.194%	4	918	+41.208%
2026-02-17	7.2000	7.2000	6.9500	6.9500	-13.342%	3	916	+51.367%
2026-02-13	8.0200	8.0200	8.0200	8.0200	-3.952%	3	915	+31.172%
2026-02-12	8.2500	8.5000	8.2500	8.3500	-0.595%	3	915	+25.988%
2026-02-11	8.4100	8.4100	8.4000	8.4000	-13.223%	7	915	+25.238%
2026-02-10	11.0000	11.7500	9.6800	9.6800	+0.833%	4	908	+8.678%
2026-02-09	8.4000	9.8000	8.4000	9.6000	+20.000%	34	905	+9.583%
2026-02-06	7.6700	8.0000	7.0000	8.0000	+12.676%	49	897	+31.500%
2026-02-05	8.0300	8.0300	7.0500	7.1000	-29.000%	7	855	+48.169%
2026-02-04	9.1000	10.0000	9.0000	10.0000	+15.607%	16	854	+5.200%
2026-02-03	9.6700	9.6700	8.6500	8.6500	-19.907%	22	857	+21.618%
2026-02-02	11.4600	11.4600	10.7500	10.8000	-13.944%	11	851	-2.593%
2026-01-30	12.8000	13.1200	12.5500	12.5500	+3.038%	5	849	-16.175%
2026-01-29	12.6900	14.3000	11.7500	12.1800	-54.382%	858	846	-13.629%
2026-01-28	27.0500	27.0500	26.7000	26.7000	+0.301%	2	19	-60.599%
2026-01-27	26.9500	26.9500	26.6200	26.6200	+10.182%	6	18	-60.481%
2026-01-26	24.1600	24.1600	24.1600	24.1600	+3.691%	1	16	-56.457%
2026-01-23	19.8200	24.3000	19.8200	23.3000	+37.059%	6	15	-54.850%
2026-01-22	16.0000	17.0000	16.0000	17.0000	-3.409%	7	11	-38.118%
2026-01-20	17.2500	17.6000	17.2500	17.6000	-8.381%	3	6	-40.227%
2026-01-14	20.0000	20.1900	19.2100	19.2100	0.000%	7	5	-45.237%