Dark

MSFT20261120C555
MSFT Nov 20 2026 555.00 Call (MSFT261120C00555000)
option OPRA

EOD

Aug 3, 2026

14.05+77.175%(+6.12)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.0500	14.2900	11.9000	14.0500	+77.175%	38	375	0.000%
2026-07-31	6.4500	8.0000	6.0000	7.9300	+11.220%	112	357	+77.175%
2026-07-30	6.5600	7.1500	5.5500	7.1300	+174.231%	48	331	+97.055%
2026-07-29	2.7300	2.9300	2.6000	2.6000	-12.752%	57	337	+440.385%
2026-07-27	3.0000	3.0000	2.9800	2.9800	+8.364%	13	335	+371.477%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-22.535%	1	345	+410.909%
2026-07-22	3.5100	3.5500	3.5100	3.5500	-14.458%	4	345	+295.775%
2026-07-21	4.2000	4.2000	4.1500	4.1500	-8.791%	21	342	+238.554%
2026-07-20	4.6000	4.6000	4.5500	4.5500	+3.409%	2	340	+208.791%
2026-07-17	4.3000	4.4000	4.3000	4.4000	-13.725%	2	340	+219.318%
2026-07-16	5.1000	5.1000	5.1000	5.1000	+10.870%	1	339	+175.490%
2026-07-15	4.7500	4.8000	4.6000	4.6000	+24.661%	4	340	+205.435%
2026-07-14	3.7900	3.7900	3.6900	3.6900	-10.000%	8	341	+280.759%
2026-07-13	4.3100	4.3100	4.1000	4.1000	+5.128%	2	333	+242.683%
2026-07-10	4.3500	4.3500	3.9000	3.9000	-13.333%	6	332	+260.256%
2026-07-07	4.9500	4.9500	4.5000	4.5000	+4.651%	3	333	+212.222%
2026-07-06	4.2000	4.3000	4.2000	4.3000	-6.522%	4	332	+226.744%
2026-07-01	4.5900	4.6000	4.5500	4.6000	+32.565%	21	331	+205.435%
2026-06-30	3.7300	3.7300	3.4700	3.4700	+2.663%	14	337	+304.899%
2026-06-26	3.3800	3.3800	3.3800	3.3800	+20.714%	1	334	+315.680%
2026-06-25	2.8900	2.8900	2.8000	2.8000	-19.771%	6	334	+401.786%
2026-06-24	3.5500	3.5500	3.4900	3.4900	0.000%	65	335	+302.579%
2026-06-22	3.5100	3.5100	3.4900	3.4900	-19.213%	2	270	+302.579%
2026-06-18	4.1000	4.3200	4.1000	4.3200	-0.690%	24	267	+225.231%
2026-06-17	4.3500	4.3500	4.3500	4.3500	-11.224%	1	267	+222.989%
2026-06-16	4.9200	4.9200	4.9000	4.9000	-14.783%	13	267	+186.735%
2026-06-15	5.8000	5.8000	5.7500	5.7500	+16.397%	2	267	+144.348%
2026-06-12	4.9400	4.9400	4.9400	4.9400	+4.219%	5	268	+184.413%
2026-06-11	4.7400	4.7400	4.7400	4.7400	-14.595%	5	268	+196.414%
2026-06-10	6.0000	6.0000	5.5000	5.5500	-12.184%	4	263	+153.153%
2026-06-09	7.1500	7.1500	6.3200	6.3200	-7.737%	6	261	+122.310%
2026-06-08	7.1000	7.1000	6.7800	6.8500	-12.739%	9	257	+105.109%
2026-06-05	8.8000	8.8000	7.8500	7.8500	-20.707%	5	255	+78.981%
2026-06-04	9.9000	9.9000	9.9000	9.9000	-1.493%	3	253	+41.919%
2026-06-03	12.0500	12.0500	9.1500	10.0500	-22.093%	5	250	+39.801%
2026-06-02	12.6000	12.9000	12.5000	12.9000	-25.000%	5	248	+8.915%
2026-06-01	15.9500	17.2000	15.9500	17.2000	+54.260%	51	245	-18.314%
2026-05-29	11.0000	11.2500	10.1500	11.1500	+34.988%	6	240	+26.009%
2026-05-28	6.8000	8.2600	6.8000	8.2600	+31.111%	36	238	+70.097%
2026-05-26	6.5000	6.5000	6.3000	6.3000	-6.389%	5	221	+123.016%
2026-05-22	6.6500	6.7300	6.6500	6.7300	-1.029%	3	217	+108.767%
2026-05-21	6.8000	6.8000	6.8000	6.8000	0.000%	3	217	+106.618%
2026-05-20	6.5000	6.8000	6.5000	6.8000	-19.048%	11	217	+106.618%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+20.863%	1	229	+67.262%
2026-05-18	7.5000	7.5000	6.9500	6.9500	-8.069%	2	229	+102.158%
2026-05-15	7.0000	8.5000	7.0000	7.5600	+54.918%	38	229	+85.847%
2026-05-13	4.8800	4.8800	4.8800	4.8800	-1.414%	1	216	+187.910%
2026-05-12	4.9500	4.9500	4.9400	4.9500	-6.604%	10	216	+183.838%
2026-05-11	5.0300	5.3000	5.0300	5.3000	-5.357%	2	216	+165.094%
2026-05-08	5.9200	5.9200	5.6000	5.6000	+16.667%	8	207	+150.893%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-6.796%	1	206	+192.708%
2026-05-04	5.3500	5.3500	5.1500	5.1500	+14.444%	7	206	+172.816%
2026-04-30	4.9000	4.9000	4.4500	4.5000	-50.000%	15	209	+212.222%
2026-04-29	9.0000	9.0000	9.0000	9.0000	+6.509%	1	213	+56.111%
2026-04-27	8.4500	8.4500	8.4500	8.4500	+3.049%	1	212	+66.272%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-13.684%	5	212	+71.341%
2026-04-22	9.3000	9.6500	9.3000	9.5000	+9.070%	15	212	+47.895%
2026-04-21	8.8500	8.9500	8.7100	8.7100	+11.381%	9	203	+61.309%
2026-04-20	7.8200	7.8200	7.8200	7.8200	-6.571%	1	204	+79.668%
2026-04-17	9.5800	9.6700	8.2500	8.3700	+2.699%	6	205	+67.861%
2026-04-16	8.1300	8.4500	8.1300	8.1500	+16.595%	13	207	+72.393%
2026-04-15	6.4700	6.9900	6.4700	6.9900	+25.946%	7	200	+101.001%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+91.379%	1	196	+153.153%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+3.571%	1	196	+384.483%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+17.155%	1	195	+401.786%
2026-04-07	2.3900	2.3900	2.3900	2.3900	-6.275%	2	195	+487.866%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+3.239%	1	193	+450.980%
2026-03-30	2.3200	2.4700	2.2800	2.4700	+2.917%	151	193	+468.826%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-16.376%	2	66	+485.417%
2026-03-25	2.8700	2.8700	2.8700	2.8700	-2.048%	3	66	+389.547%
2026-03-24	2.9300	2.9300	2.9300	2.9300	-31.059%	10	63	+379.522%
2026-03-19	4.2500	4.2500	4.2500	4.2500	-18.269%	10	64	+230.588%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-6.643%	1	64	+170.192%
2026-03-16	5.5700	5.5700	5.5700	5.5700	-3.130%	1	64	+152.244%
2026-03-13	5.7500	5.7500	5.7500	5.7500	-29.012%	2	64	+144.348%
2026-03-09	8.0600	8.1000	7.6500	8.1000	-10.000%	16	64	+73.457%
2026-03-06	9.2500	9.2500	9.0000	9.0000	-0.552%	34	60	+56.111%
2026-03-05	9.0600	9.0600	9.0500	9.0500	+0.780%	7	38	+55.249%
2026-03-04	8.9800	8.9800	8.9800	8.9800	+17.386%	1	38	+56.459%
2026-03-03	7.3000	7.6500	7.3000	7.6500	-4.969%	11	37	+83.660%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+34.841%	1	26	+74.534%
2026-02-23	5.9700	5.9700	5.9700	5.9700	-16.387%	1	26	+135.343%
2026-02-19	7.1400	7.1400	7.1400	7.1400	+5.000%	1	26	+96.779%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-6.465%	1	25	+106.618%
2026-02-13	7.2700	7.2700	7.2700	7.2700	-7.389%	1	25	+93.260%
2026-02-11	7.8500	7.8500	7.8500	7.8500	-13.068%	1	25	+78.981%
2026-02-09	8.6000	9.0300	8.5000	9.0300	+24.552%	11	26	+55.592%
2026-02-06	6.7200	7.2500	6.7000	7.2500	-2.027%	8	28	+93.793%
2026-02-05	7.4000	7.4000	7.4000	7.4000	-24.258%	1	21	+89.865%
2026-02-02	10.3100	10.3100	9.7700	9.7700	-16.137%	12	21	+43.808%
2026-01-30	12.6000	12.6000	11.6500	11.6500	+1.304%	3	10	+20.601%
2026-01-29	11.1500	11.5000	11.1500	11.5000	-55.078%	4	11	+22.174%
2026-01-28	25.6000	25.6000	25.6000	25.6000	+0.156%	1	9	-45.117%
2026-01-27	25.3000	25.5600	25.3000	25.5600	+54.348%	8	9	-45.031%
2026-01-20	16.5600	16.5600	16.5600	16.5600	0.000%	1	1	-15.157%