Dark

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

EOD

Sep 29, 2026

7.70+1.316%(+0.10)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2100	8.1500	6.2100	7.7000	+1.316%	107	2,223	0.000%
2026-09-28	7.0000	8.1500	6.5000	7.6000	-20.252%	146	1,427	+1.316%
2026-09-25	6.1000	10.3500	6.0500	9.5300	+83.622%	658	1,325	-19.203%
2026-09-24	4.5500	5.1900	4.5000	5.1900	-14.918%	87	1,378	+48.362%
2026-09-23	6.1400	8.0000	5.8500	6.1000	+5.172%	43	1,340	+26.230%
2026-09-22	7.5500	7.5500	5.2300	5.8000	-3.333%	46	1,330	+32.759%
2026-09-21	4.7000	6.3000	4.6300	6.0000	+25.261%	37	1,300	+28.333%
2026-09-18	4.8000	5.1500	4.7500	4.7900	-17.556%	36	1,294	+60.752%
2026-09-17	6.2000	6.2000	5.5800	5.8100	+18.571%	111	1,283	+32.530%
2026-09-16	5.4800	5.4800	4.8000	4.9000	-25.191%	12	1,175	+57.143%
2026-09-15	6.5900	6.9500	6.2500	6.5500	-20.122%	7	1,176	+17.557%
2026-09-14	6.5000	8.8000	6.5000	8.2000	+33.768%	43	1,173	-6.098%
2026-09-11	6.8000	7.4900	6.1300	6.1300	-1.129%	20	1,155	+25.612%
2026-09-10	6.1000	6.6000	6.0500	6.2000	-2.054%	45	1,165	+24.194%
2026-09-09	6.1500	6.7000	6.1500	6.3300	-1.402%	10	1,147	+21.643%
2026-09-08	6.7000	6.7000	6.4200	6.4200	-20.741%	23	1,145	+19.938%
2026-09-04	10.5200	10.5200	7.8300	8.1000	-24.651%	35	1,131	-4.938%
2026-09-03	8.2500	12.1100	8.2500	10.7500	+47.260%	60	1,131	-28.372%
2026-09-02	7.7500	7.7500	6.7500	7.3000	-10.429%	42	1,117	+5.479%
2026-09-01	9.2000	9.2500	7.9500	8.1500	-26.906%	22	1,091	-5.521%
2026-08-31	11.3800	11.5000	10.8000	11.1500	-8.905%	45	1,100	-30.942%
2026-08-28	11.7000	13.9400	11.6000	12.2400	+12.811%	181	1,091	-37.092%
2026-08-27	8.6000	10.8500	8.6000	10.8500	+29.167%	23	1,006	-29.032%
2026-08-26	7.9200	8.4000	7.9200	8.4000	+12.000%	11	997	-8.333%
2026-08-25	6.9500	7.5000	6.9500	7.5000	+1.626%	21	993	+2.667%
2026-08-24	7.2000	7.7500	7.2000	7.3800	+3.652%	55	986	+4.336%
2026-08-21	7.0500	7.1200	6.8200	7.1200	+4.706%	24	974	+8.146%
2026-08-20	6.7000	6.8000	6.7000	6.8000	-3.546%	3	955	+13.235%
2026-08-19	6.4200	7.0500	6.4200	7.0500	+6.335%	5	954	+9.220%
2026-08-17	8.4500	8.5000	6.4800	6.6300	-28.710%	28	953	+16.139%
2026-08-14	10.4000	10.4500	9.3000	9.3000	-11.765%	9	949	-17.204%
2026-08-13	10.7000	11.3500	9.7500	10.5400	+6.572%	23	945	-26.945%
2026-08-12	10.4700	10.7000	9.6000	9.8900	-23.333%	47	937	-22.144%
2026-08-11	12.8200	12.9000	12.7400	12.9000	-11.644%	63	899	-40.310%
2026-08-10	17.1000	17.1000	14.6000	14.6000	+0.690%	187	868	-47.260%
2026-08-07	15.1700	15.1700	14.3000	14.5000	+0.694%	4	691	-46.897%
2026-08-06	13.6000	14.4000	13.1000	14.4000	+15.663%	203	686	-46.528%
2026-08-05	12.3500	12.4500	12.2000	12.4500	-14.256%	3	576	-38.153%
2026-08-04	11.2800	14.9900	11.2800	14.5200	+20.498%	66	578	-46.970%
2026-08-03	11.9000	12.0500	10.7200	12.0500	+97.541%	52	566	-36.100%
2026-07-31	5.6500	6.3500	5.6500	6.1000	+4.274%	33	538	+26.230%
2026-07-30	5.7500	6.0600	4.6400	5.8500	+170.833%	35	537	+31.624%
2026-07-29	2.5100	2.5100	2.1600	2.1600	-23.675%	31	557	+256.481%
2026-07-28	2.7800	2.8300	2.7800	2.8300	+10.117%	2	560	+172.085%
2026-07-27	2.5700	2.5700	2.5700	2.5700	+11.255%	1	561	+199.611%
2026-07-23	2.3400	2.3500	2.3000	2.3100	-37.057%	196	561	+233.333%
2026-07-21	3.5500	3.6700	3.5500	3.6700	-7.089%	367	557	+109.809%
2026-07-20	3.9500	3.9500	3.9500	3.9500	-9.404%	1	366	+94.937%
2026-07-16	4.0900	4.6700	4.0900	4.3600	+38.413%	202	366	+76.606%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-19.847%	1	168	+144.444%
2026-07-07	3.9000	3.9300	3.9000	3.9300	+24.762%	21	168	+95.929%
2026-06-29	3.6300	3.8000	3.1500	3.1500	+5.351%	3	150	+144.444%
2026-06-26	2.9900	2.9900	2.9900	2.9900	+19.124%	1	150	+157.525%
2026-06-25	2.4200	2.5100	2.4200	2.5100	-19.032%	2	150	+206.773%
2026-06-24	3.3500	3.3500	3.1000	3.1000	-1.587%	12	150	+148.387%
2026-06-22	3.1500	3.1500	3.1500	3.1500	-17.105%	1	139	+144.444%
2026-06-18	3.7500	3.8000	3.7500	3.8000	-3.797%	4	141	+102.632%
2026-06-17	4.0000	4.3000	3.9500	3.9500	-11.435%	29	141	+94.937%
2026-06-16	4.4600	4.4600	4.4600	4.4600	-13.398%	1	141	+72.646%
2026-06-15	5.1500	5.1500	5.1500	5.1500	+15.730%	1	140	+49.515%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+4.953%	2	140	+73.034%
2026-06-11	4.6500	4.6500	4.2400	4.2400	-22.628%	3	138	+81.604%
2026-06-10	4.9000	5.4800	4.9000	5.4800	+2.430%	2	136	+40.511%
2026-06-09	5.4500	5.4500	5.3500	5.3500	-11.862%	6	135	+43.925%
2026-06-08	6.1500	6.1500	6.0700	6.0700	-5.599%	8	130	+26.853%
2026-06-05	6.8000	6.8000	6.4300	6.4300	-22.994%	3	130	+19.751%
2026-06-04	9.3500	9.3500	8.3500	8.3500	-6.704%	35	131	-7.784%
2026-06-03	8.4500	8.9500	8.4500	8.9500	-20.089%	19	116	-13.966%
2026-06-02	11.9500	11.9500	11.2000	11.2000	-26.073%	6	118	-31.250%
2026-06-01	14.8800	15.2500	14.7000	15.1500	+50.746%	19	115	-49.175%
2026-05-29	9.3000	10.0500	9.3000	10.0500	+38.049%	4	113	-23.383%
2026-05-28	7.3000	7.3000	7.0300	7.2800	+37.100%	41	112	+5.769%
2026-05-27	5.2900	5.3200	5.1800	5.3100	-2.569%	83	123	+45.009%
2026-05-26	5.4500	5.4700	5.4500	5.4500	-9.167%	24	120	+41.284%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-11.111%	45	106	+28.333%
2026-05-15	6.8500	6.8500	6.7500	6.7500	+32.353%	11	106	+14.074%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+16.438%	1	116	+50.980%
2026-05-13	4.3200	4.3800	4.3200	4.3800	-5.806%	45	123	+75.799%
2026-05-11	4.6500	4.6500	4.6500	4.6500	-6.061%	8	123	+65.591%
2026-05-08	5.1100	5.1100	4.9500	4.9500	-12.078%	4	123	+55.556%
2026-05-07	5.6300	5.6300	5.6300	5.6300	+31.235%	3	119	+36.767%
2026-05-05	4.3400	4.3400	4.2900	4.2900	-15.551%	2	116	+79.487%
2026-05-01	5.3100	5.3100	5.0800	5.0800	+30.256%	41	104	+51.575%
2026-04-30	4.2500	4.2500	3.9000	3.9000	-50.318%	6	104	+97.436%
2026-04-27	7.8500	7.8500	7.8500	7.8500	+18.045%	1	108	-1.911%
2026-04-23	6.6500	6.6500	6.6500	6.6500	-20.359%	1	107	+15.789%
2026-04-22	8.4000	8.4000	8.3500	8.3500	+7.742%	5	107	-7.784%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+17.781%	1	102	-0.645%
2026-04-20	6.5800	6.5800	6.5800	6.5800	-11.678%	1	102	+17.021%
2026-04-16	7.4500	7.4500	7.4500	7.4500	+8.918%	1	101	+3.356%
2026-04-15	6.1500	6.8400	6.1500	6.8400	+38.182%	2	100	+12.573%
2026-04-14	4.9500	4.9500	4.9500	4.9500	+95.652%	1	99	+55.556%
2026-04-10	2.5400	2.5600	2.5000	2.5300	+12.444%	24	99	+204.348%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-0.442%	2	90	+242.222%
2026-04-02	2.2600	2.2600	2.2600	2.2600	+2.727%	14	86	+240.708%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+8.374%	8	86	+250.000%
2026-03-30	2.0300	2.0300	2.0300	2.0300	-2.871%	2	79	+279.310%
2026-03-27	2.0900	2.0900	2.0900	2.0900	-14.694%	3	77	+268.421%
2026-03-26	2.4500	2.4500	2.4500	2.4500	+4.255%	10	77	+214.286%
2026-03-25	2.4200	2.4200	2.3500	2.3500	-7.480%	3	69	+227.660%
2026-03-24	2.9000	2.9000	2.5400	2.5400	-20.625%	3	69	+203.150%
2026-03-23	3.2400	3.2400	3.2000	3.2000	-3.030%	5	70	+140.625%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-8.840%	5	71	+133.333%
2026-03-19	3.8500	3.8500	3.6200	3.6200	-22.650%	11	71	+112.707%
2026-03-16	4.9000	4.9000	4.6800	4.6800	-39.613%	5	70	+64.530%
2026-03-06	7.7500	7.7500	7.7500	7.7500	+1.974%	1	70	-0.645%
2026-03-04	7.6000	7.6000	7.6000	7.6000	+9.668%	2	70	+1.316%
2026-03-03	6.9300	6.9300	6.9300	6.9300	+3.433%	1	70	+11.111%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+5.512%	15	70	+14.925%
2026-02-27	6.3500	6.3500	6.3500	6.3500	-10.689%	1	70	+21.260%
2026-02-26	7.1100	7.1100	7.1100	7.1100	+26.964%	4	71	+8.298%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-21.127%	4	64	+37.500%
2026-02-13	7.1000	7.1000	7.1000	7.1000	-11.250%	3	64	+8.451%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	64	-3.750%
2026-02-03	7.1500	7.2000	7.1500	7.2000	-17.714%	3	63	+6.944%
2026-02-02	8.7500	8.7500	8.7500	8.7500	-14.800%	2	63	-12.000%
2026-01-30	10.7000	10.7000	10.1700	10.2700	-4.465%	17	65	-25.024%
2026-01-29	9.9200	10.7500	9.9200	10.7500	-52.180%	5	59	-28.372%
2026-01-28	22.4800	22.4800	22.4800	22.4800	-1.619%	10	57	-65.747%
2026-01-27	21.9000	22.8500	21.9000	22.8500	+58.681%	48	47	-66.302%
2026-01-20	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	-46.528%