Dark

MSFT20261120C570
MSFT Nov 20 2026 570.00 Call (MSFT261120C00570000)
option OPRA

EOD

Sep 29, 2026

6.45-1.826%(-0.12)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1000	7.2900	5.1500	6.4500	-1.826%	71	4,908	0.000%
2026-09-28	6.0000	7.2500	5.6800	6.5700	-22.978%	239	4,875	-1.826%
2026-09-25	5.2500	9.3500	5.2500	8.5300	+92.986%	780	4,929	-24.385%
2026-09-24	4.3400	4.4200	3.9800	4.4200	-17.383%	115	4,665	+45.928%
2026-09-23	5.4500	6.7500	4.9300	5.3500	+0.943%	3,322	4,630	+20.561%
2026-09-22	6.6500	6.8000	4.6000	5.3000	-6.195%	72	1,703	+21.698%
2026-09-21	4.2000	5.6500	3.9500	5.6500	+34.524%	176	1,686	+14.159%
2026-09-18	4.3000	4.4500	4.1900	4.2000	-16.832%	51	1,559	+53.571%
2026-09-17	5.3500	5.4000	4.5500	5.0500	+10.989%	20	1,547	+27.723%
2026-09-16	4.7900	4.9400	4.3200	4.5500	-17.273%	19	1,531	+41.758%
2026-09-15	6.1200	6.1500	5.5000	5.5000	-22.535%	13	1,532	+17.273%
2026-09-14	5.6500	7.8500	5.6500	7.1000	+21.368%	84	1,532	-9.155%
2026-09-11	6.0100	6.7000	5.3500	5.8500	+6.364%	18	1,498	+10.256%
2026-09-10	5.3500	5.9000	5.3000	5.5000	-2.827%	55	1,496	+17.273%
2026-09-09	5.9000	6.0000	5.5000	5.6600	-5.193%	87	1,514	+13.958%
2026-09-08	6.0700	6.0700	5.6000	5.9700	-15.678%	31	1,472	+8.040%
2026-09-04	8.0700	8.0700	6.9000	7.0800	-27.385%	130	1,421	-8.898%
2026-09-03	10.0000	11.2500	9.3000	9.7500	+51.163%	138	1,421	-33.846%
2026-09-02	6.7500	7.0000	6.0000	6.4500	-14.570%	66	1,381	0.000%
2026-09-01	8.1000	8.8000	7.1600	7.5500	-20.021%	40	1,340	-14.570%
2026-08-31	10.1000	10.2000	9.4400	9.4400	-14.415%	37	1,328	-31.674%
2026-08-28	10.0000	12.8000	10.0000	11.0300	+16.105%	128	1,315	-41.523%
2026-08-27	6.6000	10.0000	6.6000	9.5000	+26.667%	67	1,256	-32.105%
2026-08-26	7.2500	7.5000	7.0000	7.5000	+8.696%	131	1,211	-14.000%
2026-08-25	6.5000	6.9000	6.2000	6.9000	+6.154%	47	1,092	-6.522%
2026-08-24	6.4000	6.9600	6.4000	6.5000	+4.839%	45	1,055	-0.769%
2026-08-21	6.5100	6.5100	6.0500	6.2000	+1.473%	13	1,027	+4.032%
2026-08-20	6.2500	6.2500	6.1000	6.1100	-3.780%	12	1,016	+5.565%
2026-08-19	5.8000	7.0000	5.8000	6.3500	+5.657%	30	1,016	+1.575%
2026-08-18	5.8000	6.2900	5.8000	6.0100	+1.008%	44	989	+7.321%
2026-08-17	7.3500	7.3500	5.9000	5.9500	-30.000%	26	958	+8.403%
2026-08-14	9.6500	9.6500	8.5000	8.5000	-3.628%	14	965	-24.118%
2026-08-13	8.6500	10.3800	8.6500	8.8200	-5.161%	75	957	-26.871%
2026-08-12	10.5000	10.5000	8.5900	9.3000	-18.777%	62	937	-30.645%
2026-08-11	13.0000	13.0000	11.4500	11.4500	-15.248%	10	933	-43.668%
2026-08-10	15.4600	15.4600	13.5100	13.5100	+3.525%	77	930	-52.258%
2026-08-07	14.0100	14.0100	12.4000	13.0500	+4.400%	469	873	-50.575%
2026-08-06	11.9500	13.2000	11.9500	12.5000	+18.483%	54	449	-48.400%
2026-08-05	11.5000	11.9000	10.5500	10.5500	-20.677%	42	428	-38.863%
2026-08-04	10.0000	13.3200	9.7500	13.3000	+22.581%	106	423	-51.504%
2026-08-03	8.0000	11.2900	8.0000	10.8500	+90.351%	100	362	-40.553%
2026-07-31	5.7500	6.0500	4.5200	5.7000	+8.571%	114	283	+13.158%
2026-07-30	4.3000	5.4000	4.3000	5.2500	+101.923%	38	259	+22.857%
2026-07-28	2.6000	2.6000	2.6000	2.6000	+5.691%	1	268	+148.077%
2026-07-27	2.4600	2.4600	2.4600	2.4600	+10.811%	2	267	+162.195%
2026-07-24	2.2700	2.2700	2.1800	2.2200	+1.370%	21	267	+190.541%
2026-07-23	2.1900	2.1900	2.1900	2.1900	-23.693%	2	264	+194.521%
2026-07-22	2.8100	2.8800	2.8100	2.8700	-18.000%	210	266	+124.739%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-2.778%	28	266	+84.286%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-13.253%	1	238	+79.167%
2026-07-16	4.1500	4.1500	4.1500	4.1500	+12.162%	1	238	+55.422%
2026-07-15	3.7300	3.7300	3.7000	3.7000	+17.460%	2	239	+74.324%
2026-07-14	3.1500	3.1500	3.1500	3.1500	+10.526%	1	239	+104.762%
2026-07-08	2.7100	2.8500	2.7100	2.8500	-19.944%	12	238	+126.316%
2026-07-07	4.1000	4.1000	3.5600	3.5600	-2.466%	8	250	+81.180%
2026-07-06	3.6500	3.6500	3.6500	3.6500	-7.360%	129	249	+76.712%
2026-07-01	3.9400	3.9400	3.9400	3.9400	+31.333%	15	203	+63.706%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+22.951%	1	203	+115.000%
2026-06-25	2.3000	2.4400	2.3000	2.4400	-11.594%	2	203	+164.344%
2026-06-24	2.9900	2.9900	2.7600	2.7600	-8.609%	7	205	+133.696%
2026-06-22	3.2000	3.2000	3.0200	3.0200	-17.260%	6	200	+113.576%
2026-06-18	3.6000	3.7000	3.6000	3.6500	+1.389%	8	195	+76.712%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-25.000%	2	195	+79.167%
2026-06-15	4.9000	4.9000	4.8000	4.8000	+10.092%	3	195	+34.375%
2026-06-12	4.3600	4.3600	4.3600	4.3600	+7.654%	2	195	+47.936%
2026-06-11	4.1500	4.1500	4.0200	4.0500	-20.898%	4	193	+59.259%
2026-06-09	5.3500	5.3500	4.7800	5.1200	-12.777%	10	190	+25.977%
2026-06-08	5.8700	5.8700	5.8700	5.8700	-24.258%	3	190	+9.881%
2026-06-04	8.7200	8.7200	7.7500	7.7500	-9.357%	2	190	-16.774%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-22.414%	1	189	-24.561%
2026-06-02	10.7500	11.0800	10.5500	11.0200	-21.844%	160	189	-41.470%
2026-06-01	12.0500	14.3000	12.0500	14.1000	+51.613%	8	85	-54.255%
2026-05-29	8.8600	9.3000	8.8600	9.3000	+60.345%	9	83	-30.645%
2026-05-28	5.8000	5.8000	5.8000	5.8000	+14.851%	2	83	+11.207%
2026-05-27	5.2900	5.2900	4.9500	5.0500	+1.000%	107	83	+27.723%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-16.667%	1	76	+29.000%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+6.952%	1	77	+7.500%
2026-05-15	5.6100	5.6100	5.6100	5.6100	+40.250%	1	77	+14.973%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-8.046%	2	77	+61.250%
2026-05-12	4.3500	4.3500	4.3500	4.3500	-4.396%	1	80	+48.276%
2026-05-08	4.7400	4.7500	4.5500	4.5500	-16.971%	23	80	+41.758%
2026-05-07	5.6000	5.6000	5.4800	5.4800	+24.829%	6	64	+17.701%
2026-05-04	4.4500	4.5200	4.3900	4.3900	+3.783%	5	65	+46.925%
2026-04-30	5.1000	5.1000	3.9500	4.2300	-42.213%	6	64	+52.482%
2026-04-27	7.5000	7.5000	7.3000	7.3200	-5.792%	11	64	-11.885%
2026-04-22	8.0000	8.0000	7.7700	7.7700	+10.213%	2	59	-16.988%
2026-04-21	7.1000	7.1000	7.0500	7.0500	+3.676%	22	47	-8.511%
2026-04-16	7.0000	7.0000	6.8000	6.8000	+9.855%	9	47	-5.147%
2026-04-15	5.7500	6.1900	5.7500	6.1900	+33.118%	2	49	+4.200%
2026-04-14	4.6500	4.6500	4.6500	4.6500	+31.728%	1	47	+38.710%
2026-04-13	3.5300	3.5300	3.5300	3.5300	+88.770%	1	46	+82.720%
2026-04-09	1.9000	1.9900	1.8700	1.8700	-6.965%	10	45	+244.920%
2026-04-08	2.0100	2.0100	2.0100	2.0100	-4.739%	1	44	+220.896%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-4.525%	1	44	+205.687%
2026-03-31	2.2100	2.2100	2.2100	2.2100	+1.376%	1	44	+191.855%
2026-03-25	2.1800	2.1800	2.1800	2.1800	-11.741%	1	45	+195.872%
2026-03-24	2.4500	2.4700	2.4500	2.4700	-33.780%	3	44	+161.134%
2026-03-18	3.7300	3.7300	3.7300	3.7300	-33.274%	2	46	+72.922%
2026-03-11	6.1000	6.1000	5.5900	5.5900	-8.361%	6	44	+15.385%
2026-03-10	6.2500	6.2500	6.1000	6.1000	-17.568%	6	44	+5.738%
2026-03-06	7.3000	7.4000	7.3000	7.4000	+22.924%	9	44	-12.838%
2026-02-27	6.0200	6.0200	6.0200	6.0200	-8.092%	8	44	+7.143%
2026-02-26	6.6500	7.0000	6.5500	6.5500	+19.091%	5	37	-1.527%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+22.222%	1	37	+17.273%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-3.226%	1	37	+43.333%
2026-02-23	4.8500	4.8500	4.6500	4.6500	-17.989%	5	36	+38.710%
2026-02-18	5.6700	5.6700	5.6700	5.6700	+4.613%	1	33	+13.757%
2026-02-17	5.4200	5.4200	5.4200	5.4200	-13.280%	2	33	+19.004%
2026-02-12	6.2500	6.2500	6.2500	6.2500	-6.716%	14	35	+3.200%
2026-02-11	6.7000	6.7000	6.7000	6.7000	-8.844%	11	49	-3.731%
2026-02-09	7.3500	7.3500	7.3500	7.3500	+23.529%	3	49	-12.245%
2026-02-06	5.8000	5.9500	5.8000	5.9500	+8.182%	84	49	+8.403%
2026-02-05	5.5500	5.6000	5.5000	5.5000	-24.554%	104	113	+17.273%
2026-02-03	7.2900	7.2900	7.2900	7.2900	-24.845%	1	9	-11.523%
2026-01-30	9.9500	9.9500	9.7000	9.7000	-0.103%	2	9	-33.505%
2026-01-29	11.1300	11.1300	9.7100	9.7100	-56.978%	2	8	-33.574%
2026-01-28	22.5700	22.5700	22.5700	22.5700	+4.733%	1	9	-71.422%
2026-01-27	20.9000	21.5500	20.9000	21.5500	+10.513%	5	8	-70.070%
2026-01-26	17.8200	19.5000	17.8200	19.5000	+66.240%	2	3	-66.923%
2026-01-21	10.5000	11.7300	10.5000	11.7300	-40.305%	2	3	-45.013%
2026-01-12	19.6500	19.6500	19.6500	19.6500	0.000%	1	1	-67.176%