Dark

MSFT20261120C565
MSFT Nov 20 2026 565.00 Call (MSFT261120C00565000)
option OPRA

EOD

Aug 3, 2026

12.05+97.541%(+5.95)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.9000	12.0500	10.7200	12.0500	+97.541%	52	566	0.000%
2026-07-31	5.6500	6.3500	5.6500	6.1000	+4.274%	33	538	+97.541%
2026-07-30	5.7500	6.0600	4.6400	5.8500	+170.833%	35	537	+105.983%
2026-07-29	2.5100	2.5100	2.1600	2.1600	-23.675%	31	557	+457.870%
2026-07-28	2.7800	2.8300	2.7800	2.8300	+10.117%	2	560	+325.795%
2026-07-27	2.5700	2.5700	2.5700	2.5700	+11.255%	1	561	+368.872%
2026-07-23	2.3400	2.3500	2.3000	2.3100	-37.057%	196	561	+421.645%
2026-07-21	3.5500	3.6700	3.5500	3.6700	-7.089%	367	557	+228.338%
2026-07-20	3.9500	3.9500	3.9500	3.9500	-9.404%	1	366	+205.063%
2026-07-16	4.0900	4.6700	4.0900	4.3600	+38.413%	202	366	+176.376%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-19.847%	1	168	+282.540%
2026-07-07	3.9000	3.9300	3.9000	3.9300	+24.762%	21	168	+206.616%
2026-06-29	3.6300	3.8000	3.1500	3.1500	+5.351%	3	150	+282.540%
2026-06-26	2.9900	2.9900	2.9900	2.9900	+19.124%	1	150	+303.010%
2026-06-25	2.4200	2.5100	2.4200	2.5100	-19.032%	2	150	+380.080%
2026-06-24	3.3500	3.3500	3.1000	3.1000	-1.587%	12	150	+288.710%
2026-06-22	3.1500	3.1500	3.1500	3.1500	-17.105%	1	139	+282.540%
2026-06-18	3.7500	3.8000	3.7500	3.8000	-3.797%	4	141	+217.105%
2026-06-17	4.0000	4.3000	3.9500	3.9500	-11.435%	29	141	+205.063%
2026-06-16	4.4600	4.4600	4.4600	4.4600	-13.398%	1	141	+170.179%
2026-06-15	5.1500	5.1500	5.1500	5.1500	+15.730%	1	140	+133.981%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+4.953%	2	140	+170.787%
2026-06-11	4.6500	4.6500	4.2400	4.2400	-22.628%	3	138	+184.198%
2026-06-10	4.9000	5.4800	4.9000	5.4800	+2.430%	2	136	+119.891%
2026-06-09	5.4500	5.4500	5.3500	5.3500	-11.862%	6	135	+125.234%
2026-06-08	6.1500	6.1500	6.0700	6.0700	-5.599%	8	130	+98.517%
2026-06-05	6.8000	6.8000	6.4300	6.4300	-22.994%	3	130	+87.403%
2026-06-04	9.3500	9.3500	8.3500	8.3500	-6.704%	35	131	+44.311%
2026-06-03	8.4500	8.9500	8.4500	8.9500	-20.089%	19	116	+34.637%
2026-06-02	11.9500	11.9500	11.2000	11.2000	-26.073%	6	118	+7.589%
2026-06-01	14.8800	15.2500	14.7000	15.1500	+50.746%	19	115	-20.462%
2026-05-29	9.3000	10.0500	9.3000	10.0500	+38.049%	4	113	+19.900%
2026-05-28	7.3000	7.3000	7.0300	7.2800	+37.100%	41	112	+65.522%
2026-05-27	5.2900	5.3200	5.1800	5.3100	-2.569%	83	123	+126.930%
2026-05-26	5.4500	5.4700	5.4500	5.4500	-9.167%	24	120	+121.101%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-11.111%	45	106	+100.833%
2026-05-15	6.8500	6.8500	6.7500	6.7500	+32.353%	11	106	+78.519%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+16.438%	1	116	+136.275%
2026-05-13	4.3200	4.3800	4.3200	4.3800	-5.806%	45	123	+175.114%
2026-05-11	4.6500	4.6500	4.6500	4.6500	-6.061%	8	123	+159.140%
2026-05-08	5.1100	5.1100	4.9500	4.9500	-12.078%	4	123	+143.434%
2026-05-07	5.6300	5.6300	5.6300	5.6300	+31.235%	3	119	+114.032%
2026-05-05	4.3400	4.3400	4.2900	4.2900	-15.551%	2	116	+180.886%
2026-05-01	5.3100	5.3100	5.0800	5.0800	+30.256%	41	104	+137.205%
2026-04-30	4.2500	4.2500	3.9000	3.9000	-50.318%	6	104	+208.974%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+18.045%	1	108	+53.503%
2026-04-23	6.6500	6.6500	6.6500	6.6500	-20.359%	1	107	+81.203%
2026-04-22	8.4000	8.4000	8.3500	8.3500	+7.742%	5	107	+44.311%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+17.781%	1	102	+55.484%
2026-04-20	6.5800	6.5800	6.5800	6.5800	-11.678%	1	102	+83.131%
2026-04-16	7.4500	7.4500	7.4500	7.4500	+8.918%	1	101	+61.745%
2026-04-15	6.1500	6.8400	6.1500	6.8400	+38.182%	2	100	+76.170%
2026-04-14	4.9500	4.9500	4.9500	4.9500	+95.652%	1	99	+143.434%
2026-04-10	2.5400	2.5600	2.5000	2.5300	+12.444%	24	99	+376.285%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-0.442%	2	90	+435.556%
2026-04-02	2.2600	2.2600	2.2600	2.2600	+2.727%	14	86	+433.186%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+8.374%	8	86	+447.727%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-2.871%	2	79	+493.596%
2026-03-27	2.0900	2.0900	2.0900	2.0900	-14.694%	3	77	+476.555%
2026-03-26	2.4500	2.4500	2.4500	2.4500	+4.255%	10	77	+391.837%
2026-03-25	2.4200	2.4200	2.3500	2.3500	-7.480%	3	69	+412.766%
2026-03-24	2.9000	2.9000	2.5400	2.5400	-20.625%	3	69	+374.409%
2026-03-23	3.2400	3.2400	3.2000	3.2000	-3.030%	5	70	+276.563%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-8.840%	5	71	+265.152%
2026-03-19	3.8500	3.8500	3.6200	3.6200	-22.650%	11	71	+232.873%
2026-03-16	4.9000	4.9000	4.6800	4.6800	-39.613%	5	70	+157.479%
2026-03-06	7.7500	7.7500	7.7500	7.7500	+1.974%	1	70	+55.484%
2026-03-04	7.6000	7.6000	7.6000	7.6000	+9.668%	2	70	+58.553%
2026-03-03	6.9300	6.9300	6.9300	6.9300	+3.433%	1	70	+73.882%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+5.512%	15	70	+79.851%
2026-02-27	6.3500	6.3500	6.3500	6.3500	-10.689%	1	70	+89.764%
2026-02-26	7.1100	7.1100	7.1100	7.1100	+26.964%	4	71	+69.480%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-21.127%	4	64	+115.179%
2026-02-13	7.1000	7.1000	7.1000	7.1000	-11.250%	3	64	+69.718%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	64	+50.625%
2026-02-03	7.1500	7.2000	7.1500	7.2000	-17.714%	3	63	+67.361%
2026-02-02	8.7500	8.7500	8.7500	8.7500	-14.800%	2	63	+37.714%
2026-01-30	10.7000	10.7000	10.1700	10.2700	-4.465%	17	65	+17.332%
2026-01-29	9.9200	10.7500	9.9200	10.7500	-52.180%	5	59	+12.093%
2026-01-28	22.4800	22.4800	22.4800	22.4800	-1.619%	10	57	-46.397%
2026-01-27	21.9000	22.8500	21.9000	22.8500	+58.681%	48	47	-47.265%
2026-01-20	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	-16.319%