Dark

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

EOD

Sep 28, 2026

9.70-22.088%(-2.75)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.4400	10.5500	8.3000	9.7000	-22.088%	130	2,041	0.000%
2026-09-25	8.2000	13.2000	8.2000	12.4500	+79.137%	462	2,039	-22.088%
2026-09-24	6.4000	7.0000	5.9500	6.9500	-12.579%	167	1,911	+39.568%
2026-09-23	7.3500	10.0000	7.3500	7.9500	+7.432%	83	1,826	+22.013%
2026-09-22	10.0000	10.0000	6.8500	7.4000	-8.075%	273	1,821	+31.081%
2026-09-21	6.0000	8.1300	5.9100	8.0500	+30.894%	28	1,652	+20.497%
2026-09-18	6.8500	6.8500	6.1500	6.1500	-19.608%	239	1,639	+57.724%
2026-09-17	8.0500	8.0800	6.8000	7.6500	+20.472%	62	1,623	+26.797%
2026-09-16	7.3500	7.5500	6.3500	6.3500	-20.625%	61	1,583	+52.756%
2026-09-15	8.5500	8.5500	8.0000	8.0000	-21.951%	29	1,571	+21.250%
2026-09-14	8.2000	11.0500	8.2000	10.2500	+33.117%	74	1,559	-5.366%
2026-09-11	8.0000	8.4500	7.6700	7.7000	-3.750%	68	1,499	+25.974%
2026-09-10	7.5000	8.3000	7.2700	8.0000	0.000%	25	1,483	+21.250%
2026-09-09	8.3800	8.3800	8.0000	8.0000	-1.840%	9	1,473	+21.250%
2026-09-08	8.0800	8.2000	8.0500	8.1500	-20.098%	13	1,472	+19.018%
2026-09-04	10.8200	10.8200	9.7500	10.2000	-18.400%	121	1,366	-4.902%
2026-09-03	13.8000	15.0000	12.5000	12.5000	+40.449%	61	1,366	-22.400%
2026-09-02	9.6000	9.6000	8.5000	8.9000	-16.822%	33	1,337	+8.989%
2026-09-01	10.6700	11.8500	10.0700	10.7000	-21.091%	18	1,336	-9.346%
2026-08-31	13.0000	14.1000	13.0000	13.5600	-10.495%	233	1,335	-28.466%
2026-08-28	15.3500	17.0000	13.6000	15.1500	+15.649%	109	1,240	-35.974%
2026-08-27	9.7500	13.6000	9.7500	13.1000	+21.296%	103	1,199	-25.954%
2026-08-26	10.1500	10.8000	9.7000	10.8000	+17.137%	51	1,134	-10.185%
2026-08-25	9.1500	9.5000	8.6500	9.2200	+0.765%	10	1,113	+5.206%
2026-08-24	8.5700	9.4500	8.4000	9.1500	+9.319%	38	1,110	+6.011%
2026-08-21	8.5500	8.7300	8.2500	8.3700	+1.455%	9	1,097	+15.890%
2026-08-20	8.6500	8.6500	8.2500	8.2500	-4.954%	4	1,092	+17.576%
2026-08-19	8.2300	8.7000	8.2300	8.6800	+0.930%	16	1,088	+11.751%
2026-08-18	7.7500	8.6000	7.7500	8.6000	+4.242%	17	1,079	+12.791%
2026-08-17	9.1000	9.1000	7.9600	8.2500	-28.385%	24	1,064	+17.576%
2026-08-14	11.5400	11.5700	11.5200	11.5200	-3.598%	28	1,069	-15.799%
2026-08-13	13.3000	13.3000	11.8000	11.9500	+7.561%	38	1,045	-18.828%
2026-08-12	13.9700	13.9700	11.1100	11.1100	-27.622%	11	1,020	-12.691%
2026-08-11	16.9000	16.9000	15.1500	15.3500	-10.496%	579	1,024	-36.808%
2026-08-10	16.8400	20.2700	16.8400	17.1500	+7.187%	53	450	-43.440%
2026-08-07	17.1600	17.4000	16.0000	16.0000	-5.045%	17	421	-39.375%
2026-08-06	16.9000	16.9000	15.2500	16.8500	+19.929%	27	412	-42.433%
2026-08-05	14.9800	14.9800	13.5500	14.0500	-12.188%	12	398	-30.961%
2026-08-04	13.1000	16.9500	13.1000	16.0000	+13.879%	46	395	-39.375%
2026-08-03	14.0500	14.2900	11.9000	14.0500	+77.175%	38	375	-30.961%
2026-07-31	6.4500	8.0000	6.0000	7.9300	+11.220%	112	357	+22.320%
2026-07-30	6.5600	7.1500	5.5500	7.1300	+174.231%	48	331	+36.045%
2026-07-29	2.7300	2.9300	2.6000	2.6000	-12.752%	57	337	+273.077%
2026-07-27	3.0000	3.0000	2.9800	2.9800	+8.364%	13	335	+225.503%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-22.535%	1	345	+252.727%
2026-07-22	3.5100	3.5500	3.5100	3.5500	-14.458%	4	345	+173.239%
2026-07-21	4.2000	4.2000	4.1500	4.1500	-8.791%	21	342	+133.735%
2026-07-20	4.6000	4.6000	4.5500	4.5500	+3.409%	2	340	+113.187%
2026-07-17	4.3000	4.4000	4.3000	4.4000	-13.725%	2	340	+120.455%
2026-07-16	5.1000	5.1000	5.1000	5.1000	+10.870%	1	339	+90.196%
2026-07-15	4.7500	4.8000	4.6000	4.6000	+24.661%	4	340	+110.870%
2026-07-14	3.7900	3.7900	3.6900	3.6900	-10.000%	8	341	+162.873%
2026-07-13	4.3100	4.3100	4.1000	4.1000	+5.128%	2	333	+136.585%
2026-07-10	4.3500	4.3500	3.9000	3.9000	-13.333%	6	332	+148.718%
2026-07-07	4.9500	4.9500	4.5000	4.5000	+4.651%	3	333	+115.556%
2026-07-06	4.2000	4.3000	4.2000	4.3000	-6.522%	4	332	+125.581%
2026-07-01	4.5900	4.6000	4.5500	4.6000	+32.565%	21	331	+110.870%
2026-06-30	3.7300	3.7300	3.4700	3.4700	+2.663%	14	337	+179.539%
2026-06-26	3.3800	3.3800	3.3800	3.3800	+20.714%	1	334	+186.982%
2026-06-25	2.8900	2.8900	2.8000	2.8000	-19.771%	6	334	+246.429%
2026-06-24	3.5500	3.5500	3.4900	3.4900	0.000%	65	335	+177.937%
2026-06-22	3.5100	3.5100	3.4900	3.4900	-19.213%	2	270	+177.937%
2026-06-18	4.1000	4.3200	4.1000	4.3200	-0.690%	24	267	+124.537%
2026-06-17	4.3500	4.3500	4.3500	4.3500	-11.224%	1	267	+122.989%
2026-06-16	4.9200	4.9200	4.9000	4.9000	-14.783%	13	267	+97.959%
2026-06-15	5.8000	5.8000	5.7500	5.7500	+16.397%	2	267	+68.696%
2026-06-12	4.9400	4.9400	4.9400	4.9400	+4.219%	5	268	+96.356%
2026-06-11	4.7400	4.7400	4.7400	4.7400	-14.595%	5	268	+104.641%
2026-06-10	6.0000	6.0000	5.5000	5.5500	-12.184%	4	263	+74.775%
2026-06-09	7.1500	7.1500	6.3200	6.3200	-7.737%	6	261	+53.481%
2026-06-08	7.1000	7.1000	6.7800	6.8500	-12.739%	9	257	+41.606%
2026-06-05	8.8000	8.8000	7.8500	7.8500	-20.707%	5	255	+23.567%
2026-06-04	9.9000	9.9000	9.9000	9.9000	-1.493%	3	253	-2.020%
2026-06-03	12.0500	12.0500	9.1500	10.0500	-22.093%	5	250	-3.483%
2026-06-02	12.6000	12.9000	12.5000	12.9000	-25.000%	5	248	-24.806%
2026-06-01	15.9500	17.2000	15.9500	17.2000	+54.260%	51	245	-43.605%
2026-05-29	11.0000	11.2500	10.1500	11.1500	+34.988%	6	240	-13.004%
2026-05-28	6.8000	8.2600	6.8000	8.2600	+31.111%	36	238	+17.433%
2026-05-26	6.5000	6.5000	6.3000	6.3000	-6.389%	5	221	+53.968%
2026-05-22	6.6500	6.7300	6.6500	6.7300	-1.029%	3	217	+44.131%
2026-05-21	6.8000	6.8000	6.8000	6.8000	0.000%	3	217	+42.647%
2026-05-20	6.5000	6.8000	6.5000	6.8000	-19.048%	11	217	+42.647%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+20.863%	1	229	+15.476%
2026-05-18	7.5000	7.5000	6.9500	6.9500	-8.069%	2	229	+39.568%
2026-05-15	7.0000	8.5000	7.0000	7.5600	+54.918%	38	229	+28.307%
2026-05-13	4.8800	4.8800	4.8800	4.8800	-1.414%	1	216	+98.770%
2026-05-12	4.9500	4.9500	4.9400	4.9500	-6.604%	10	216	+95.960%
2026-05-11	5.0300	5.3000	5.0300	5.3000	-5.357%	2	216	+83.019%
2026-05-08	5.9200	5.9200	5.6000	5.6000	+16.667%	8	207	+73.214%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-6.796%	1	206	+102.083%
2026-05-04	5.3500	5.3500	5.1500	5.1500	+14.444%	7	206	+88.350%
2026-04-30	4.9000	4.9000	4.4500	4.5000	-50.000%	15	209	+115.556%
2026-04-29	9.0000	9.0000	9.0000	9.0000	+6.509%	1	213	+7.778%
2026-04-27	8.4500	8.4500	8.4500	8.4500	+3.049%	1	212	+14.793%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-13.684%	5	212	+18.293%
2026-04-22	9.3000	9.6500	9.3000	9.5000	+9.070%	15	212	+2.105%
2026-04-21	8.8500	8.9500	8.7100	8.7100	+11.381%	9	203	+11.366%
2026-04-20	7.8200	7.8200	7.8200	7.8200	-6.571%	1	204	+24.041%
2026-04-17	9.5800	9.6700	8.2500	8.3700	+2.699%	6	205	+15.890%
2026-04-16	8.1300	8.4500	8.1300	8.1500	+16.595%	13	207	+19.018%
2026-04-15	6.4700	6.9900	6.4700	6.9900	+25.946%	7	200	+38.770%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+91.379%	1	196	+74.775%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+3.571%	1	196	+234.483%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+17.155%	1	195	+246.429%
2026-04-07	2.3900	2.3900	2.3900	2.3900	-6.275%	2	195	+305.858%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+3.239%	1	193	+280.392%
2026-03-30	2.3200	2.4700	2.2800	2.4700	+2.917%	151	193	+292.713%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-16.376%	2	66	+304.167%
2026-03-25	2.8700	2.8700	2.8700	2.8700	-2.048%	3	66	+237.979%
2026-03-24	2.9300	2.9300	2.9300	2.9300	-31.059%	10	63	+231.058%
2026-03-19	4.2500	4.2500	4.2500	4.2500	-18.269%	10	64	+128.235%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-6.643%	1	64	+86.538%
2026-03-16	5.5700	5.5700	5.5700	5.5700	-3.130%	1	64	+74.147%
2026-03-13	5.7500	5.7500	5.7500	5.7500	-29.012%	2	64	+68.696%
2026-03-09	8.0600	8.1000	7.6500	8.1000	-10.000%	16	64	+19.753%
2026-03-06	9.2500	9.2500	9.0000	9.0000	-0.552%	34	60	+7.778%
2026-03-05	9.0600	9.0600	9.0500	9.0500	+0.780%	7	38	+7.182%
2026-03-04	8.9800	8.9800	8.9800	8.9800	+17.386%	1	38	+8.018%
2026-03-03	7.3000	7.6500	7.3000	7.6500	-4.969%	11	37	+26.797%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+34.841%	1	26	+20.497%
2026-02-23	5.9700	5.9700	5.9700	5.9700	-16.387%	1	26	+62.479%
2026-02-19	7.1400	7.1400	7.1400	7.1400	+5.000%	1	26	+35.854%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-6.465%	1	25	+42.647%
2026-02-13	7.2700	7.2700	7.2700	7.2700	-7.389%	1	25	+33.425%
2026-02-11	7.8500	7.8500	7.8500	7.8500	-13.068%	1	25	+23.567%
2026-02-09	8.6000	9.0300	8.5000	9.0300	+24.552%	11	26	+7.420%
2026-02-06	6.7200	7.2500	6.7000	7.2500	-2.027%	8	28	+33.793%
2026-02-05	7.4000	7.4000	7.4000	7.4000	-24.258%	1	21	+31.081%
2026-02-02	10.3100	10.3100	9.7700	9.7700	-16.137%	12	21	-0.716%
2026-01-30	12.6000	12.6000	11.6500	11.6500	+1.304%	3	10	-16.738%
2026-01-29	11.1500	11.5000	11.1500	11.5000	-55.078%	4	11	-15.652%
2026-01-28	25.6000	25.6000	25.6000	25.6000	+0.156%	1	9	-62.109%
2026-01-27	25.3000	25.5600	25.3000	25.5600	+54.348%	8	9	-62.050%
2026-01-20	16.5600	16.5600	16.5600	16.5600	0.000%	1	1	-41.425%