Dark

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

EOD

Aug 3, 2026

15.10+91.139%(+7.20)1,365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.4500	15.8500	10.4500	15.1000	+91.139%	1,365	2,358	0.000%
2026-07-31	6.1400	8.6500	6.1400	7.9000	+7.629%	179	1,919	+91.139%
2026-07-30	5.0000	8.1300	5.0000	7.3400	+162.143%	592	1,924	+105.722%
2026-07-29	3.1000	3.3000	2.8000	2.8000	-18.605%	7	1,706	+439.286%
2026-07-28	3.4000	3.5300	3.4000	3.4400	+14.667%	34	1,706	+338.953%
2026-07-27	3.2700	3.3300	3.0000	3.0000	+2.041%	55	1,710	+403.333%
2026-07-24	3.2100	3.2100	2.9400	2.9400	+4.255%	47	1,708	+413.605%
2026-07-23	3.2500	3.2500	2.8000	2.8200	-25.397%	32	1,717	+435.461%
2026-07-22	3.9000	3.9000	3.7500	3.7800	-16.000%	7	1,710	+299.471%
2026-07-21	4.7000	4.7500	4.4700	4.5000	-5.263%	13	1,710	+235.556%
2026-07-20	4.3000	4.8300	4.3000	4.7500	-5.000%	8	1,699	+217.895%
2026-07-17	4.7500	5.0000	4.2000	5.0000	-5.660%	6	1,696	+202.000%
2026-07-16	4.7500	5.6700	4.7500	5.3000	+3.922%	41	1,694	+184.906%
2026-07-15	5.0500	5.1000	5.0000	5.1000	+27.500%	7	1,688	+196.078%
2026-07-14	3.9500	4.1500	3.7500	4.0000	-13.043%	145	1,687	+277.500%
2026-07-13	4.4000	4.6000	4.1800	4.6000	+12.195%	19	1,697	+228.261%
2026-07-10	4.0500	4.1000	4.0500	4.1000	+7.895%	4	1,700	+268.293%
2026-07-09	3.2500	3.8000	3.2500	3.8000	+1.333%	7	1,698	+297.368%
2026-07-08	3.9700	3.9700	3.7500	3.7500	-20.213%	3	1,693	+302.667%
2026-07-07	4.6500	5.2000	4.6500	4.7000	+5.618%	16	1,693	+221.277%
2026-07-06	4.4500	4.4500	4.4500	4.4500	-11.000%	1	1,701	+239.326%
2026-07-02	5.0500	5.0500	4.7500	5.0000	+7.527%	20	1,700	+202.000%
2026-07-01	4.6900	5.0000	4.6500	4.6500	+25.676%	27	1,700	+224.731%
2026-06-30	3.8000	4.0300	3.7000	3.7000	-3.896%	9	1,710	+308.108%
2026-06-29	4.4500	4.5000	3.5000	3.8500	-6.098%	30	1,704	+292.208%
2026-06-26	3.2000	4.1000	3.2000	4.1000	+33.117%	142	1,701	+268.293%
2026-06-25	3.1000	3.1000	2.8000	3.0800	-9.942%	66	1,702	+390.260%
2026-06-24	3.8000	3.9500	3.4000	3.4200	-10.000%	10	1,667	+341.520%
2026-06-23	4.3200	4.3200	3.7100	3.8000	+4.110%	29	1,669	+297.368%
2026-06-22	4.4500	4.4500	3.6500	3.6500	-18.889%	24	1,654	+313.699%
2026-06-18	4.1500	4.6000	4.1500	4.5000	+7.656%	17	1,643	+235.556%
2026-06-17	5.1000	5.1000	4.1800	4.1800	-21.869%	27	1,643	+261.244%
2026-06-16	5.4000	5.4000	5.1900	5.3500	-10.833%	24	1,643	+182.243%
2026-06-15	5.6000	6.3700	5.6000	6.0000	+14.723%	69	1,633	+151.667%
2026-06-12	5.5400	5.5400	5.0000	5.2300	+2.549%	24	1,612	+188.719%
2026-06-11	5.4500	5.4500	4.7500	5.1000	-11.304%	74	1,621	+196.078%
2026-06-10	6.5000	6.5000	5.7500	5.7500	-10.156%	13	1,618	+162.609%
2026-06-09	7.2000	7.6000	6.0000	6.4000	-8.571%	49	1,622	+135.938%
2026-06-08	8.2500	8.2500	7.0000	7.0000	-12.171%	55	1,602	+115.714%
2026-06-05	9.5000	9.5000	7.8700	7.9700	-16.979%	58	1,607	+89.460%
2026-06-04	11.0700	11.0700	9.3500	9.6000	-8.571%	93	1,578	+57.292%
2026-06-03	11.6500	11.6500	9.6000	10.5000	-18.478%	40	1,551	+43.810%
2026-06-02	14.6100	14.6100	12.7000	12.8800	-30.190%	82	1,533	+17.236%
2026-06-01	15.0000	18.7500	15.0000	18.4500	+38.722%	52	1,490	-18.157%
2026-05-29	9.6800	13.3000	9.6800	13.3000	+58.901%	165	1,487	+13.534%
2026-05-28	7.0000	9.3000	7.0000	8.3700	+28.769%	27	1,404	+80.406%
2026-05-27	6.1200	6.9500	6.1200	6.5000	-2.985%	30	1,397	+132.308%
2026-05-26	6.5000	7.1000	6.5000	6.7000	-5.501%	34	1,408	+125.373%
2026-05-22	7.0000	7.2500	7.0000	7.0900	-4.189%	14	1,392	+112.976%
2026-05-21	8.0000	8.0000	7.4000	7.4000	+1.370%	8	1,393	+104.054%
2026-05-20	6.3000	7.3000	6.3000	7.3000	+1.530%	17	1,393	+106.849%
2026-05-19	8.6200	9.2000	7.1900	7.1900	-8.987%	46	1,394	+110.014%
2026-05-18	7.1500	8.3500	7.1500	7.9000	+0.894%	7	1,394	+91.139%
2026-05-15	7.0000	8.7800	6.8000	7.8300	+25.280%	35	1,394	+92.848%
2026-05-14	5.3200	6.6000	5.3200	6.2500	+16.822%	274	1,393	+141.600%
2026-05-13	4.9800	5.4500	4.9800	5.3500	+0.564%	18	1,435	+182.243%
2026-05-12	5.6200	5.6200	5.3200	5.3200	-4.144%	14	1,435	+183.835%
2026-05-11	5.3500	5.6000	5.2800	5.5500	-9.756%	15	1,435	+172.072%
2026-05-08	6.4600	6.4600	6.0700	6.1500	-11.511%	24	1,424	+145.528%
2026-05-07	7.6000	7.6000	6.9500	6.9500	+21.930%	31	1,418	+117.266%
2026-05-06	5.0200	5.8000	5.0000	5.7000	+8.571%	30	1,414	+164.912%
2026-05-05	5.4000	5.4000	5.2500	5.2500	-8.696%	4	1,404	+187.619%
2026-05-04	6.1500	6.6600	5.7500	5.7500	-9.019%	8	1,404	+162.609%
2026-05-01	6.3000	6.3400	6.0500	6.3200	+7.301%	24	1,413	+138.924%
2026-04-30	6.4500	6.4500	4.7700	5.8900	-37.672%	50	1,413	+156.367%
2026-04-29	10.3100	10.3100	9.3000	9.4500	-5.500%	21	1,409	+59.788%
2026-04-28	9.8500	10.1300	9.8500	10.0000	-2.057%	7	1,415	+51.000%
2026-04-27	8.9400	10.2100	8.9400	10.2100	+7.474%	8	1,419	+47.894%
2026-04-24	8.5000	9.5000	8.5000	9.5000	+19.497%	15	1,416	+58.947%
2026-04-23	8.7000	8.9800	7.9500	7.9500	-22.665%	101	1,416	+89.937%
2026-04-22	9.0500	10.5500	9.0500	10.2800	+11.618%	41	1,401	+46.887%
2026-04-21	8.3500	9.6600	7.9500	9.2100	+18.839%	28	1,357	+63.952%
2026-04-20	8.0000	8.2500	7.7500	7.7500	-19.271%	17	1,357	+94.839%
2026-04-17	9.3000	10.8500	9.3000	9.6000	+8.108%	49	1,355	+57.292%
2026-04-16	9.5500	9.5500	8.1800	8.8800	+11.000%	83	1,328	+70.045%
2026-04-15	6.2000	8.2300	6.2000	8.0000	+43.113%	43	1,315	+88.750%
2026-04-14	6.1000	6.1000	5.4200	5.5900	+24.222%	23	1,307	+170.125%
2026-04-13	3.5000	4.5500	3.5000	4.5000	+59.574%	24	1,299	+235.556%
2026-04-09	2.7900	2.8200	2.6800	2.8200	+0.714%	5	1,294	+435.461%
2026-04-08	2.8100	2.8100	2.8000	2.8000	+9.375%	11	1,297	+439.286%
2026-04-07	2.5600	2.5600	2.5600	2.5600	-11.419%	1	1,288	+489.844%
2026-04-01	2.9000	2.9400	2.8900	2.8900	-2.365%	9	1,289	+422.491%
2026-03-31	2.9000	2.9600	2.9000	2.9600	+11.278%	5	1,297	+410.135%
2026-03-30	2.6000	2.6600	2.6000	2.6600	+6.400%	31	1,299	+467.669%
2026-03-27	2.3900	2.5600	2.3900	2.5000	-15.254%	334	1,329	+504.000%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,000	+411.864%
2026-03-25	3.0800	3.0800	2.9700	2.9700	-7.188%	5	1,001	+408.418%
2026-03-24	3.5000	3.5000	3.2000	3.2000	-14.439%	20	1,001	+371.875%
2026-03-23	3.9000	4.0000	3.6400	3.7400	-8.780%	46	1,001	+303.743%
2026-03-20	4.1600	4.1800	4.1000	4.1000	-7.865%	11	983	+268.293%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-11.000%	1	974	+239.326%
2026-03-18	5.1300	5.1300	5.0000	5.0000	-9.747%	5	973	+202.000%
2026-03-17	5.6500	5.6500	5.5400	5.5400	-12.480%	3	973	+172.563%
2026-03-13	6.3300	6.3300	6.3300	6.3300	-12.690%	2	971	+138.547%
2026-03-12	7.2500	7.2500	7.2500	7.2500	0.000%	2	973	+108.276%
2026-03-11	7.5000	7.5000	7.2500	7.2500	-7.051%	4	971	+108.276%
2026-03-10	7.9900	7.9900	7.8000	7.8000	-9.827%	45	970	+93.590%
2026-03-09	8.2000	8.6500	8.1500	8.6500	-6.284%	16	947	+74.566%
2026-03-06	10.0000	10.0000	9.2200	9.2300	-4.352%	11	946	+63.597%
2026-03-05	9.5000	9.6500	9.5000	9.6500	+3.763%	2	944	+56.477%
2026-03-04	8.4300	9.6200	8.3200	9.3000	+6.286%	8	943	+62.366%
2026-03-03	7.5600	8.7500	7.5600	8.7500	+7.362%	7	939	+72.571%
2026-03-02	8.0300	8.1500	8.0300	8.1500	+10.135%	4	933	+85.276%
2026-02-27	7.4000	7.4000	7.4000	7.4000	-10.843%	10	932	+104.054%
2026-02-26	8.8100	8.8600	8.3000	8.3000	+10.814%	13	932	+81.928%
2026-02-25	6.7000	7.4900	6.7000	7.4900	+24.626%	14	926	+101.602%
2026-02-24	6.1100	6.1100	5.9400	6.0100	+0.167%	4	926	+151.248%
2026-02-23	6.2700	6.5000	6.0000	6.0000	-21.053%	10	922	+151.667%
2026-02-19	8.0000	8.0000	7.6000	7.6000	+2.013%	2	918	+98.684%
2026-02-18	7.4500	7.4500	7.3500	7.4500	+7.194%	4	918	+102.685%
2026-02-17	7.2000	7.2000	6.9500	6.9500	-13.342%	3	916	+117.266%
2026-02-13	8.0200	8.0200	8.0200	8.0200	-3.952%	3	915	+88.279%
2026-02-12	8.2500	8.5000	8.2500	8.3500	-0.595%	3	915	+80.838%
2026-02-11	8.4100	8.4100	8.4000	8.4000	-13.223%	7	915	+79.762%
2026-02-10	11.0000	11.7500	9.6800	9.6800	+0.833%	4	908	+55.992%
2026-02-09	8.4000	9.8000	8.4000	9.6000	+20.000%	34	905	+57.292%
2026-02-06	7.6700	8.0000	7.0000	8.0000	+12.676%	49	897	+88.750%
2026-02-05	8.0300	8.0300	7.0500	7.1000	-29.000%	7	855	+112.676%
2026-02-04	9.1000	10.0000	9.0000	10.0000	+15.607%	16	854	+51.000%
2026-02-03	9.6700	9.6700	8.6500	8.6500	-19.907%	22	857	+74.566%
2026-02-02	11.4600	11.4600	10.7500	10.8000	-13.944%	11	851	+39.815%
2026-01-30	12.8000	13.1200	12.5500	12.5500	+3.038%	5	849	+20.319%
2026-01-29	12.6900	14.3000	11.7500	12.1800	-54.382%	858	846	+23.974%
2026-01-28	27.0500	27.0500	26.7000	26.7000	+0.301%	2	19	-43.446%
2026-01-27	26.9500	26.9500	26.6200	26.6200	+10.182%	6	18	-43.276%
2026-01-26	24.1600	24.1600	24.1600	24.1600	+3.691%	1	16	-37.500%
2026-01-23	19.8200	24.3000	19.8200	23.3000	+37.059%	6	15	-35.193%
2026-01-22	16.0000	17.0000	16.0000	17.0000	-3.409%	7	11	-11.176%
2026-01-20	17.2500	17.6000	17.2500	17.6000	-8.381%	3	6	-14.205%
2026-01-14	20.0000	20.1900	19.2100	19.2100	0.000%	7	5	-21.395%