Dark

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

EOD

Sep 29, 2026

8.10-5.263%(-0.45)1,770

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7000	9.3100	6.8100	8.1000	-5.263%	1,770	8,639	0.000%
2026-09-28	7.9500	9.2500	7.2000	8.5500	-21.198%	2,694	8,328	-5.263%
2026-09-25	6.2500	11.8000	6.2500	10.8500	+77.869%	1,729	8,524	-25.346%
2026-09-24	5.6000	6.1000	4.9900	6.1000	-12.230%	164	7,992	+32.787%
2026-09-23	7.0500	8.8200	6.4500	6.9500	+7.752%	166	7,947	+16.547%
2026-09-22	8.5000	8.5000	6.0300	6.4500	-11.644%	218	7,866	+25.581%
2026-09-21	5.4000	7.3000	5.1000	7.3000	+35.185%	1,152	7,805	+10.959%
2026-09-18	6.0200	6.0200	5.3300	5.4000	-13.462%	45	6,831	+50.000%
2026-09-17	5.7000	7.1000	5.7000	6.2400	+9.474%	25	6,822	+29.808%
2026-09-16	6.0000	6.4500	5.6000	5.7000	-19.718%	52	6,808	+42.105%
2026-09-15	7.7900	8.6500	6.6500	7.1000	-22.574%	28	6,796	+14.085%
2026-09-14	7.3000	10.0000	6.9000	9.1700	+29.155%	76	6,788	-11.668%
2026-09-11	7.4200	7.6700	6.8700	7.1000	+2.899%	204	6,750	+14.085%
2026-09-10	6.5000	7.4500	6.5000	6.9000	-3.361%	33	6,679	+17.391%
2026-09-09	7.6300	7.6300	7.0000	7.1400	-1.923%	44	6,678	+13.445%
2026-09-08	7.4600	7.7000	6.9500	7.2800	-18.202%	144	6,657	+11.264%
2026-09-04	10.4500	10.4500	8.6500	8.9000	-25.398%	447	6,341	-8.989%
2026-09-03	9.3700	13.5500	9.3700	11.9300	+51.013%	1,714	6,341	-32.104%
2026-09-02	8.2500	8.8500	7.5500	7.9000	-15.688%	63	5,325	+2.532%
2026-09-01	9.9500	10.7300	8.9300	9.3700	-18.522%	1,430	5,309	-13.554%
2026-08-31	12.6800	12.7100	11.5000	11.5000	-17.974%	69	5,270	-29.565%
2026-08-28	12.2900	15.7000	12.2900	14.0200	+18.312%	202	5,215	-42.225%
2026-08-27	9.8000	12.1000	9.8000	11.8500	+24.737%	124	5,168	-31.646%
2026-08-26	9.5000	9.5000	8.8200	9.5000	+13.772%	15	5,123	-14.737%
2026-08-25	7.7000	8.4500	7.7000	8.3500	0.000%	84	5,117	-2.994%
2026-08-24	8.0000	8.6700	7.2500	8.3500	+15.172%	72	5,110	-2.994%
2026-08-21	8.0800	8.0800	7.2500	7.2500	-4.605%	220	5,057	+11.724%
2026-08-20	7.2500	7.7000	7.2500	7.6000	-3.185%	178	4,844	+6.579%
2026-08-19	7.0500	8.8000	7.0500	7.8500	-1.258%	28	4,672	+3.185%
2026-08-18	7.0000	7.9500	7.0000	7.9500	+4.605%	44	4,668	+1.887%
2026-08-17	9.6500	9.6500	7.2500	7.6000	-26.214%	76	4,668	+6.579%
2026-08-14	11.5000	11.7000	10.3000	10.3000	-8.850%	12	4,641	-21.359%
2026-08-13	10.8500	12.0900	10.8500	11.3000	+0.444%	13	4,638	-28.319%
2026-08-12	12.9000	12.9000	10.5600	11.2500	-19.355%	44	4,633	-28.000%
2026-08-11	14.8000	14.9500	13.8800	13.9500	-12.813%	31	4,632	-41.935%
2026-08-10	16.2500	18.7000	15.9500	16.0000	+7.383%	115	4,633	-49.375%
2026-08-07	16.4500	16.7000	14.5900	14.9000	-4.609%	69	4,590	-45.638%
2026-08-06	13.0000	15.6200	13.0000	15.6200	+23.870%	90	4,564	-48.143%
2026-08-05	15.6000	15.6000	12.5000	12.6100	-18.645%	50	4,555	-35.765%
2026-08-04	12.0000	16.0000	12.0000	15.5000	+18.502%	1,712	4,569	-47.742%
2026-08-03	11.2500	13.3500	10.8500	13.0800	+80.414%	495	2,991	-38.073%
2026-07-31	6.3500	7.2500	5.6500	7.2500	+16.747%	56	2,804	+11.724%
2026-07-30	5.0000	6.5500	4.5000	6.2100	+114.879%	205	2,800	+30.435%
2026-07-29	2.6000	2.8900	2.6000	2.8900	+10.728%	174	2,694	+180.277%
2026-07-28	2.9000	3.0400	2.6100	2.6100	-4.745%	8	2,700	+210.345%
2026-07-27	2.8800	2.8800	2.7400	2.7400	+9.163%	8	2,698	+195.620%
2026-07-23	2.8000	2.8000	2.4600	2.5100	-23.939%	232	2,693	+222.709%
2026-07-22	3.7500	3.7500	3.1500	3.3000	-17.500%	74	2,727	+145.455%
2026-07-21	3.8500	4.0000	3.8500	4.0000	-5.882%	11	2,698	+102.500%
2026-07-20	3.7000	4.2500	3.7000	4.2500	+3.659%	14	2,687	+90.588%
2026-07-17	3.8500	4.1000	3.7800	4.1000	-12.766%	14	2,699	+97.561%
2026-07-16	4.7000	4.7000	4.7000	4.7000	+17.500%	1	2,687	+72.340%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+20.846%	1	2,686	+102.500%
2026-07-14	3.2500	3.4300	3.2500	3.3100	-17.043%	12	2,686	+144.713%
2026-07-13	3.9900	3.9900	3.9900	3.9900	+9.016%	2	2,675	+103.008%
2026-07-10	3.5800	3.6600	3.5800	3.6600	+12.615%	3	2,673	+121.311%
2026-07-09	3.1400	3.2500	3.1400	3.2500	-1.515%	21	2,674	+149.231%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-19.118%	2	2,675	+145.455%
2026-07-07	4.6000	4.6000	4.0800	4.0800	+2.000%	4	2,677	+98.529%
2026-07-06	3.8000	4.0000	3.8000	4.0000	-10.913%	2	2,676	+102.500%
2026-07-02	4.2000	4.5100	4.2000	4.4900	+6.905%	34	2,675	+80.401%
2026-07-01	3.8000	4.4000	3.8000	4.2000	+25.373%	15	2,675	+92.857%
2026-06-30	3.4000	3.4000	3.3500	3.3500	+0.601%	24	2,672	+141.791%
2026-06-29	4.0000	4.0000	3.3300	3.3300	+21.091%	2	2,672	+143.243%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-14.330%	2	2,672	+194.545%
2026-06-24	3.2100	3.2100	3.2100	3.2100	+0.312%	1	2,674	+152.336%
2026-06-23	3.7500	3.7500	3.2000	3.2000	-4.478%	8	2,673	+153.125%
2026-06-22	3.5000	3.5000	3.3500	3.3500	-16.250%	3	2,673	+141.791%
2026-06-18	3.7000	4.0000	3.7000	4.0000	-3.148%	5	2,672	+102.500%
2026-06-17	4.1300	4.1300	4.1300	4.1300	-12.869%	3	2,672	+96.126%
2026-06-16	5.3100	5.3100	4.7000	4.7400	-7.059%	2,504	2,672	+70.886%
2026-06-15	5.3000	5.3000	5.1000	5.1000	+8.511%	22	246	+58.824%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-3.093%	1	243	+72.340%
2026-06-11	4.8000	4.8500	4.4700	4.8500	-3.000%	25	243	+67.010%
2026-06-10	5.5700	5.7000	5.0000	5.0000	-13.495%	4	228	+62.000%
2026-06-09	5.5100	5.7800	5.5100	5.7800	-7.815%	3	231	+40.138%
2026-06-08	6.2700	6.2700	6.2700	6.2700	-10.429%	8	231	+29.187%
2026-06-05	8.3000	8.3000	7.0000	7.0000	-23.913%	16	225	+15.714%
2026-06-04	9.3500	9.3500	9.2000	9.2000	-3.665%	7	231	-11.957%
2026-06-03	9.5500	9.5500	9.5500	9.5500	-19.068%	1	224	-15.183%
2026-06-02	12.0000	12.0000	11.8000	11.8000	-28.701%	4	224	-31.356%
2026-06-01	15.6000	17.0000	15.6000	16.5500	+46.460%	71	222	-51.057%
2026-05-29	9.8500	11.3000	9.8500	11.3000	+39.506%	18	179	-28.319%
2026-05-28	8.1000	8.1000	8.1000	8.1000	+40.625%	6	173	0.000%
2026-05-27	5.6500	6.1000	5.6300	5.7600	-1.201%	71	173	+40.625%
2026-05-26	5.8300	5.8300	5.8300	5.8300	-9.612%	1	169	+38.937%
2026-05-21	6.5000	6.5500	6.3700	6.4500	-0.922%	34	169	+25.581%
2026-05-20	6.3500	6.5900	6.3500	6.5100	+4.160%	23	169	+24.424%
2026-05-19	7.6000	7.6000	6.2500	6.2500	-6.716%	2	137	+29.600%
2026-05-18	6.7000	6.7000	6.7000	6.7000	-6.031%	1	137	+20.896%
2026-05-15	6.0600	7.1300	6.0600	7.1300	+32.775%	19	137	+13.604%
2026-05-14	4.5600	5.3700	4.5400	5.3700	+14.744%	11	128	+50.838%
2026-05-13	4.6600	4.6800	4.6600	4.6800	-22.645%	6	120	+73.077%
2026-05-07	5.7500	6.7000	5.7500	6.0500	+26.042%	18	120	+33.884%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+9.091%	2	113	+68.750%
2026-05-05	4.6500	4.6500	4.4000	4.4000	-20.000%	3	113	+84.091%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+0.917%	5	113	+47.273%
2026-05-01	5.4500	5.4500	5.4500	5.4500	+29.762%	2	115	+48.624%
2026-04-30	4.3100	4.3200	4.2000	4.2000	-47.500%	9	115	+92.857%
2026-04-29	8.7000	8.7000	8.0000	8.0000	-9.605%	3	122	+1.250%
2026-04-27	8.8500	8.8500	8.8500	8.8500	+22.917%	10	120	-8.475%
2026-04-23	7.5000	7.5000	7.2000	7.2000	-19.101%	4	120	+12.500%
2026-04-22	8.7000	8.9000	8.7000	8.9000	+9.202%	2	122	-8.989%
2026-04-21	7.6500	8.2500	7.6500	8.1500	-7.175%	6	121	-0.613%
2026-04-17	9.0000	9.4600	8.7800	8.7800	+11.847%	3	112	-7.745%
2026-04-16	7.9000	7.9000	7.8500	7.8500	+8.575%	2	110	+3.185%
2026-04-15	6.5300	7.2300	6.5000	7.2300	+36.415%	19	109	+12.033%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+32.500%	1	127	+52.830%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+87.793%	1	127	+102.500%
2026-04-09	2.1200	2.1300	2.0800	2.1300	-9.362%	53	126	+280.282%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-4.472%	55	118	+244.681%
2026-03-31	2.4300	2.4600	2.4300	2.4600	+8.850%	4	68	+229.268%
2026-03-30	2.4100	2.4100	2.2600	2.2600	+1.345%	3	67	+258.407%
2026-03-27	2.1500	2.2300	2.1500	2.2300	-14.559%	3	68	+263.229%
2026-03-25	2.6500	2.6500	2.6100	2.6100	-5.776%	12	68	+210.345%
2026-03-24	2.6800	2.7700	2.6800	2.7700	-26.133%	4	72	+192.419%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-4.337%	1	72	+116.000%
2026-03-19	4.1500	4.1500	3.9200	3.9200	-18.333%	3	72	+106.633%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-12.886%	2	73	+68.750%
2026-03-13	5.5100	5.5100	5.5100	5.5100	-12.540%	1	71	+47.005%
2026-03-12	6.3000	6.3000	6.3000	6.3000	-0.316%	3	72	+28.571%
2026-03-11	7.0000	7.0000	6.3200	6.3200	-12.222%	10	75	+28.165%
2026-03-09	7.1500	7.2000	7.1500	7.2000	-12.195%	2	70	+12.500%
2026-03-06	8.2000	8.2000	8.2000	8.2000	+18.841%	10	68	-1.220%
2026-03-02	6.9500	6.9500	6.9000	6.9000	+6.977%	2	78	+17.391%
2026-02-27	6.4500	6.4500	6.4500	6.4500	-12.245%	1	77	+25.581%
2026-02-26	7.3500	7.3500	7.3500	7.3500	+14.665%	1	77	+10.204%
2026-02-25	6.5500	6.7000	6.4100	6.4100	+14.464%	12	66	+26.365%
2026-02-23	5.6000	5.6000	5.6000	5.6000	-13.178%	1	66	+44.643%
2026-02-20	6.4500	6.4500	6.4500	6.4500	-0.463%	1	66	+25.581%
2026-02-18	6.4800	6.4800	6.4800	6.4800	-5.124%	2	66	+25.000%
2026-02-17	6.8300	6.8300	6.8300	6.8300	-1.014%	2	64	+18.594%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-8.000%	2	66	+17.391%
2026-02-11	8.1000	8.1000	7.2000	7.5000	-25.743%	23	64	+8.000%
2026-02-10	10.1500	10.3000	10.0000	10.1000	+41.457%	15	50	-19.802%
2026-02-06	6.9200	7.1400	6.9200	7.1400	+9.846%	4	43	+13.445%
2026-02-05	6.6500	6.6500	6.5000	6.5000	-20.245%	2	42	+24.615%
2026-02-03	8.5100	8.5100	8.1500	8.1500	-24.954%	3	40	-0.613%
2026-01-30	10.8600	10.8600	10.8600	10.8600	-0.549%	1	40	-25.414%
2026-01-29	12.0000	12.0000	10.3800	10.9200	-54.820%	10	41	-25.824%
2026-01-28	24.1700	24.1700	24.1700	24.1700	+2.459%	1	32	-66.487%
2026-01-27	23.5900	23.5900	23.5900	23.5900	+14.793%	20	31	-65.663%
2026-01-23	20.5300	21.2300	20.5300	20.5500	0.000%	11	11	-60.584%