Dark

MSFT20261120C575
MSFT Nov 20 2026 575.00 Call (MSFT261120C00575000)
option OPRA

EOD

Aug 3, 2026

9.65+75.455%(+4.15)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.3500	10.2500	6.3500	9.6500	+75.455%	158	2,781	0.000%
2026-07-31	4.9200	5.5000	4.6800	5.5000	+11.562%	109	2,794	+75.455%
2026-07-30	3.8000	5.0500	3.2100	4.9300	+147.739%	314	2,822	+95.740%
2026-07-29	2.1300	2.1800	1.9900	1.9900	-21.961%	272	2,922	+384.925%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+24.390%	1	2,991	+278.431%
2026-07-24	2.0900	2.0900	2.0200	2.0500	0.000%	26	2,992	+370.732%
2026-07-23	2.0000	2.0500	2.0000	2.0500	-22.348%	2	2,995	+370.732%
2026-07-22	2.6600	2.6800	2.6400	2.6400	-17.500%	42	2,994	+265.530%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-12.088%	3	2,992	+201.563%
2026-07-16	3.8700	3.8700	3.6300	3.6400	-1.087%	3	2,992	+165.110%
2026-07-15	3.4700	3.6800	3.4700	3.6800	+12.538%	2	2,993	+162.228%
2026-07-13	3.2700	3.2700	3.2700	3.2700	+14.336%	1	2,994	+195.107%
2026-07-09	2.6300	2.8600	2.5100	2.8600	-2.389%	8	2,995	+237.413%
2026-07-08	2.9300	2.9300	2.9300	2.9300	-24.093%	2	2,995	+229.352%
2026-07-07	3.8600	3.8600	3.8600	3.8600	+7.222%	2	2,997	+150.000%
2026-07-01	3.2000	3.8100	3.2000	3.6000	+30.435%	11	2,999	+168.056%
2026-06-30	2.7600	2.7600	2.7600	2.7600	-6.757%	1	2,994	+249.638%
2026-06-29	2.9600	2.9600	2.9600	2.9600	+2.069%	2	2,993	+226.014%
2026-06-26	2.9500	3.0100	2.8500	2.9000	+22.363%	6	2,991	+232.759%
2026-06-25	2.2600	2.4300	2.2600	2.3700	-10.227%	267	2,989	+307.173%
2026-06-24	2.7500	2.8400	2.5700	2.6400	-8.651%	128	2,995	+265.530%
2026-06-23	3.1000	3.1000	2.8900	2.8900	+5.091%	24	2,994	+233.910%
2026-06-22	3.1500	3.1500	2.7500	2.7500	-20.290%	9	2,986	+250.909%
2026-06-18	0.7000	3.4500	0.7000	3.4500	+6.154%	6	2,984	+179.710%
2026-06-17	3.4800	3.7200	3.2500	3.2500	-18.750%	9	2,984	+196.923%
2026-06-16	4.0800	4.0800	4.0000	4.0000	-13.232%	3	2,984	+141.250%
2026-06-15	4.6000	4.6300	4.5800	4.6100	+18.205%	7	2,987	+109.328%
2026-06-12	3.9800	3.9800	3.9000	3.9000	-3.941%	11	2,985	+147.436%
2026-06-11	4.0000	4.0600	3.6500	4.0600	-6.667%	24	2,987	+137.685%
2026-06-10	4.5000	4.9300	4.3500	4.3500	-7.839%	16	2,987	+121.839%
2026-06-09	5.9000	6.0500	4.4400	4.7200	-17.193%	26,309	2,988	+104.449%
2026-06-08	5.7500	5.7500	5.2500	5.7000	-5.000%	67	26,671	+69.298%
2026-06-05	7.3700	7.3700	5.7000	6.0000	-18.033%	45	26,674	+60.833%
2026-06-04	8.3700	8.3700	7.2500	7.3200	-6.154%	54	26,675	+31.831%
2026-06-03	8.8000	8.9300	7.1500	7.8000	-20.489%	251	26,656	+23.718%
2026-06-02	10.4200	10.5900	9.8000	9.8100	-30.915%	61	26,765	-1.631%
2026-06-01	12.5200	14.2500	12.0300	14.2000	+54.348%	228	26,758	-32.042%
2026-05-29	7.4900	9.7300	7.4900	9.2000	+46.730%	1,941	26,782	+4.891%
2026-05-28	6.0000	6.7500	6.0000	6.2700	+34.261%	98	26,967	+53.907%
2026-05-27	4.6300	4.7500	4.5900	4.6700	-4.694%	80	26,975	+106.638%
2026-05-26	4.8000	4.9900	4.7300	4.9000	-6.667%	276	26,976	+96.939%
2026-05-22	6.0400	6.0400	5.2000	5.2500	-3.137%	11	26,990	+83.810%
2026-05-21	5.8000	5.8000	5.2400	5.4200	+0.931%	30	26,992	+78.044%
2026-05-20	4.9500	5.4500	4.6700	5.3700	+5.501%	28	26,992	+79.702%
2026-05-19	6.2000	6.6500	5.0600	5.0900	-7.455%	182	26,993	+89.587%
2026-05-18	5.3500	5.8500	5.1500	5.5000	+0.917%	92	26,993	+75.455%
2026-05-15	4.8500	6.4000	4.7200	5.4500	+21.111%	225	26,993	+77.064%
2026-05-14	3.8500	4.6800	3.6800	4.5000	+13.924%	104	27,016	+114.444%
2026-05-13	3.2400	3.9700	3.2400	3.9500	+4.222%	727	27,055	+144.304%
2026-05-12	4.1500	4.1700	3.7100	3.7900	-7.335%	636	27,055	+154.617%
2026-05-11	3.7100	4.1500	3.7100	4.0900	-4.884%	1,171	27,055	+135.941%
2026-05-08	4.5600	4.7000	4.1600	4.3000	-8.511%	444	26,826	+124.419%
2026-05-07	5.0500	5.4000	4.5000	4.7000	+22.396%	26,887	26,658	+105.319%
2026-05-05	3.8400	3.8400	3.8400	3.8400	-13.708%	2	82	+151.302%
2026-05-04	4.4500	4.4500	4.4500	4.4500	+0.679%	1	82	+116.854%
2026-05-01	4.4000	4.4200	4.4000	4.4200	+22.778%	40	65	+118.326%
2026-04-30	4.2000	4.2000	3.6000	3.6000	-52.632%	2	65	+168.056%
2026-04-28	7.7000	7.7000	7.6000	7.6000	+20.635%	15	66	+26.974%
2026-04-24	6.4000	6.4000	6.2500	6.3000	+5.882%	13	63	+53.175%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-18.493%	1	52	+62.185%
2026-04-22	7.2500	7.3000	7.2500	7.3000	+15.873%	4	51	+32.192%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-3.077%	1	48	+53.175%
2026-04-16	6.5500	6.5500	6.5000	6.5000	+18.182%	2	48	+48.462%
2026-04-15	5.4000	5.5000	5.4000	5.5000	+38.539%	5	47	+75.455%
2026-04-14	3.9700	3.9700	3.9700	3.9700	+18.507%	2	46	+143.073%
2026-04-13	3.4000	3.4000	3.3500	3.3500	+54.378%	7	47	+188.060%
2026-03-25	2.1300	2.1700	2.1300	2.1700	-31.111%	4	41	+344.700%
2026-03-19	3.5000	3.5000	3.1500	3.1500	-11.017%	3	45	+206.349%
2026-03-18	3.5400	3.5400	3.5400	3.5400	-17.674%	2	45	+172.599%
2026-03-16	4.2000	4.3000	4.2000	4.3000	-18.868%	3	45	+124.419%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-6.195%	1	43	+82.075%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-18.116%	1	43	+70.796%
2026-03-05	6.9000	6.9000	6.9000	6.9000	+23.435%	1	43	+39.855%
2026-02-18	5.5900	5.5900	5.5900	5.5900	-13.333%	3	43	+72.630%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+6.612%	1	40	+49.612%
2026-02-11	6.0500	6.0500	6.0500	6.0500	-26.667%	1	41	+59.504%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+22.222%	1	41	+16.970%
2026-02-09	6.7500	6.7500	6.7500	6.7500	+3.053%	10	41	+42.963%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+0.769%	1	31	+47.328%
2026-02-03	6.8500	6.8500	6.5000	6.5000	-16.667%	3	31	+48.462%
2026-02-02	7.9500	7.9500	7.8000	7.8000	-60.705%	26	29	+23.718%
2026-01-27	19.8500	19.8500	19.8500	19.8500	0.000%	3	3	-51.385%