Dark

MSFT20261120C560
MSFT Nov 20 2026 560.00 Call (MSFT261120C00560000)
option OPRA

EOD

Aug 3, 2026

13.08+80.414%(+5.83)495

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.2500	13.3500	10.8500	13.0800	+80.414%	495	2,991	0.000%
2026-07-31	6.3500	7.2500	5.6500	7.2500	+16.747%	56	2,804	+80.414%
2026-07-30	5.0000	6.5500	4.5000	6.2100	+114.879%	205	2,800	+110.628%
2026-07-29	2.6000	2.8900	2.6000	2.8900	+10.728%	174	2,694	+352.595%
2026-07-28	2.9000	3.0400	2.6100	2.6100	-4.745%	8	2,700	+401.149%
2026-07-27	2.8800	2.8800	2.7400	2.7400	+9.163%	8	2,698	+377.372%
2026-07-23	2.8000	2.8000	2.4600	2.5100	-23.939%	232	2,693	+421.116%
2026-07-22	3.7500	3.7500	3.1500	3.3000	-17.500%	74	2,727	+296.364%
2026-07-21	3.8500	4.0000	3.8500	4.0000	-5.882%	11	2,698	+227.000%
2026-07-20	3.7000	4.2500	3.7000	4.2500	+3.659%	14	2,687	+207.765%
2026-07-17	3.8500	4.1000	3.7800	4.1000	-12.766%	14	2,699	+219.024%
2026-07-16	4.7000	4.7000	4.7000	4.7000	+17.500%	1	2,687	+178.298%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+20.846%	1	2,686	+227.000%
2026-07-14	3.2500	3.4300	3.2500	3.3100	-17.043%	12	2,686	+295.166%
2026-07-13	3.9900	3.9900	3.9900	3.9900	+9.016%	2	2,675	+227.820%
2026-07-10	3.5800	3.6600	3.5800	3.6600	+12.615%	3	2,673	+257.377%
2026-07-09	3.1400	3.2500	3.1400	3.2500	-1.515%	21	2,674	+302.462%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-19.118%	2	2,675	+296.364%
2026-07-07	4.6000	4.6000	4.0800	4.0800	+2.000%	4	2,677	+220.588%
2026-07-06	3.8000	4.0000	3.8000	4.0000	-10.913%	2	2,676	+227.000%
2026-07-02	4.2000	4.5100	4.2000	4.4900	+6.905%	34	2,675	+191.314%
2026-07-01	3.8000	4.4000	3.8000	4.2000	+25.373%	15	2,675	+211.429%
2026-06-30	3.4000	3.4000	3.3500	3.3500	+0.601%	24	2,672	+290.448%
2026-06-29	4.0000	4.0000	3.3300	3.3300	+21.091%	2	2,672	+292.793%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-14.330%	2	2,672	+375.636%
2026-06-24	3.2100	3.2100	3.2100	3.2100	+0.312%	1	2,674	+307.477%
2026-06-23	3.7500	3.7500	3.2000	3.2000	-4.478%	8	2,673	+308.750%
2026-06-22	3.5000	3.5000	3.3500	3.3500	-16.250%	3	2,673	+290.448%
2026-06-18	3.7000	4.0000	3.7000	4.0000	-3.148%	5	2,672	+227.000%
2026-06-17	4.1300	4.1300	4.1300	4.1300	-12.869%	3	2,672	+216.707%
2026-06-16	5.3100	5.3100	4.7000	4.7400	-7.059%	2,504	2,672	+175.949%
2026-06-15	5.3000	5.3000	5.1000	5.1000	+8.511%	22	246	+156.471%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-3.093%	1	243	+178.298%
2026-06-11	4.8000	4.8500	4.4700	4.8500	-3.000%	25	243	+169.691%
2026-06-10	5.5700	5.7000	5.0000	5.0000	-13.495%	4	228	+161.600%
2026-06-09	5.5100	5.7800	5.5100	5.7800	-7.815%	3	231	+126.298%
2026-06-08	6.2700	6.2700	6.2700	6.2700	-10.429%	8	231	+108.612%
2026-06-05	8.3000	8.3000	7.0000	7.0000	-23.913%	16	225	+86.857%
2026-06-04	9.3500	9.3500	9.2000	9.2000	-3.665%	7	231	+42.174%
2026-06-03	9.5500	9.5500	9.5500	9.5500	-19.068%	1	224	+36.963%
2026-06-02	12.0000	12.0000	11.8000	11.8000	-28.701%	4	224	+10.847%
2026-06-01	15.6000	17.0000	15.6000	16.5500	+46.460%	71	222	-20.967%
2026-05-29	9.8500	11.3000	9.8500	11.3000	+39.506%	18	179	+15.752%
2026-05-28	8.1000	8.1000	8.1000	8.1000	+40.625%	6	173	+61.481%
2026-05-27	5.6500	6.1000	5.6300	5.7600	-1.201%	71	173	+127.083%
2026-05-26	5.8300	5.8300	5.8300	5.8300	-9.612%	1	169	+124.357%
2026-05-21	6.5000	6.5500	6.3700	6.4500	-0.922%	34	169	+102.791%
2026-05-20	6.3500	6.5900	6.3500	6.5100	+4.160%	23	169	+100.922%
2026-05-19	7.6000	7.6000	6.2500	6.2500	-6.716%	2	137	+109.280%
2026-05-18	6.7000	6.7000	6.7000	6.7000	-6.031%	1	137	+95.224%
2026-05-15	6.0600	7.1300	6.0600	7.1300	+32.775%	19	137	+83.450%
2026-05-14	4.5600	5.3700	4.5400	5.3700	+14.744%	11	128	+143.575%
2026-05-13	4.6600	4.6800	4.6600	4.6800	-22.645%	6	120	+179.487%
2026-05-07	5.7500	6.7000	5.7500	6.0500	+26.042%	18	120	+116.198%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+9.091%	2	113	+172.500%
2026-05-05	4.6500	4.6500	4.4000	4.4000	-20.000%	3	113	+197.273%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+0.917%	5	113	+137.818%
2026-05-01	5.4500	5.4500	5.4500	5.4500	+29.762%	2	115	+140.000%
2026-04-30	4.3100	4.3200	4.2000	4.2000	-47.500%	9	115	+211.429%
2026-04-29	8.7000	8.7000	8.0000	8.0000	-9.605%	3	122	+63.500%
2026-04-27	8.8500	8.8500	8.8500	8.8500	+22.917%	10	120	+47.797%
2026-04-23	7.5000	7.5000	7.2000	7.2000	-19.101%	4	120	+81.667%
2026-04-22	8.7000	8.9000	8.7000	8.9000	+9.202%	2	122	+46.966%
2026-04-21	7.6500	8.2500	7.6500	8.1500	-7.175%	6	121	+60.491%
2026-04-17	9.0000	9.4600	8.7800	8.7800	+11.847%	3	112	+48.975%
2026-04-16	7.9000	7.9000	7.8500	7.8500	+8.575%	2	110	+66.624%
2026-04-15	6.5300	7.2300	6.5000	7.2300	+36.415%	19	109	+80.913%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+32.500%	1	127	+146.792%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+87.793%	1	127	+227.000%
2026-04-09	2.1200	2.1300	2.0800	2.1300	-9.362%	53	126	+514.085%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-4.472%	55	118	+456.596%
2026-03-31	2.4300	2.4600	2.4300	2.4600	+8.850%	4	68	+431.707%
2026-03-30	2.4100	2.4100	2.2600	2.2600	+1.345%	3	67	+478.761%
2026-03-27	2.1500	2.2300	2.1500	2.2300	-14.559%	3	68	+486.547%
2026-03-25	2.6500	2.6500	2.6100	2.6100	-5.776%	12	68	+401.149%
2026-03-24	2.6800	2.7700	2.6800	2.7700	-26.133%	4	72	+372.202%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-4.337%	1	72	+248.800%
2026-03-19	4.1500	4.1500	3.9200	3.9200	-18.333%	3	72	+233.673%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-12.886%	2	73	+172.500%
2026-03-13	5.5100	5.5100	5.5100	5.5100	-12.540%	1	71	+137.387%
2026-03-12	6.3000	6.3000	6.3000	6.3000	-0.316%	3	72	+107.619%
2026-03-11	7.0000	7.0000	6.3200	6.3200	-12.222%	10	75	+106.962%
2026-03-09	7.1500	7.2000	7.1500	7.2000	-12.195%	2	70	+81.667%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+18.841%	10	68	+59.512%
2026-03-02	6.9500	6.9500	6.9000	6.9000	+6.977%	2	78	+89.565%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-12.245%	1	77	+102.791%
2026-02-26	7.3500	7.3500	7.3500	7.3500	+14.665%	1	77	+77.959%
2026-02-25	6.5500	6.7000	6.4100	6.4100	+14.464%	12	66	+104.056%
2026-02-23	5.6000	5.6000	5.6000	5.6000	-13.178%	1	66	+133.571%
2026-02-20	6.4500	6.4500	6.4500	6.4500	-0.463%	1	66	+102.791%
2026-02-18	6.4800	6.4800	6.4800	6.4800	-5.124%	2	66	+101.852%
2026-02-17	6.8300	6.8300	6.8300	6.8300	-1.014%	2	64	+91.508%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-8.000%	2	66	+89.565%
2026-02-11	8.1000	8.1000	7.2000	7.5000	-25.743%	23	64	+74.400%
2026-02-10	10.1500	10.3000	10.0000	10.1000	+41.457%	15	50	+29.505%
2026-02-06	6.9200	7.1400	6.9200	7.1400	+9.846%	4	43	+83.193%
2026-02-05	6.6500	6.6500	6.5000	6.5000	-20.245%	2	42	+101.231%
2026-02-03	8.5100	8.5100	8.1500	8.1500	-24.954%	3	40	+60.491%
2026-01-30	10.8600	10.8600	10.8600	10.8600	-0.549%	1	40	+20.442%
2026-01-29	12.0000	12.0000	10.3800	10.9200	-54.820%	10	41	+19.780%
2026-01-28	24.1700	24.1700	24.1700	24.1700	+2.459%	1	32	-45.883%
2026-01-27	23.5900	23.5900	23.5900	23.5900	+14.793%	20	31	-44.553%
2026-01-23	20.5300	21.2300	20.5300	20.5500	0.000%	11	11	-36.350%