Dark

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

EOD

Sep 29, 2026

5.80+1.399%(+0.08)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0000	6.4600	4.6000	5.8000	+1.399%	285	3,628	0.000%
2026-09-28	5.4500	6.3400	4.9000	5.7200	-24.439%	171	3,503	+1.399%
2026-09-25	4.2200	8.4400	4.0300	7.5700	+89.250%	647	3,471	-23.382%
2026-09-24	3.7000	4.1000	3.4000	4.0000	-16.667%	145	3,496	+45.000%
2026-09-23	5.0200	5.4100	4.4200	4.8000	+8.844%	68	3,491	+20.833%
2026-09-22	5.8000	5.8000	4.0800	4.4100	-3.922%	803	3,473	+31.519%
2026-09-21	3.5000	4.7100	3.4500	4.5900	+25.753%	152	4,068	+26.362%
2026-09-18	3.9500	4.0000	3.6500	3.6500	-17.421%	26	3,932	+58.904%
2026-09-17	4.5500	4.9000	3.9700	4.4200	+11.899%	68	3,928	+31.222%
2026-09-16	3.9100	4.3500	3.9100	3.9500	-17.708%	21	3,925	+46.835%
2026-09-15	5.8000	5.8000	4.8000	4.8000	-26.154%	18	3,922	+20.833%
2026-09-14	5.0300	6.9100	5.0300	6.5000	+26.214%	29	3,916	-10.769%
2026-09-11	5.1000	5.6400	4.6500	5.1500	+1.179%	205	3,904	+12.621%
2026-09-10	4.4000	5.1500	4.4000	5.0900	-0.196%	25	3,825	+13.949%
2026-09-09	5.0300	5.3500	5.0300	5.1000	-4.315%	23	3,837	+13.725%
2026-09-08	5.3300	5.3300	4.9900	5.3300	-15.931%	44	3,837	+8.818%
2026-09-04	8.5000	8.5000	6.2000	6.3400	-26.705%	17	3,814	-8.517%
2026-09-03	7.4500	9.8700	7.4000	8.6500	+47.611%	163	3,814	-32.948%
2026-09-02	5.9900	6.2500	5.3500	5.8600	-14.453%	25	3,734	-1.024%
2026-09-01	6.6100	7.7000	6.4500	6.8500	-22.247%	49	3,738	-15.328%
2026-08-31	9.1800	9.1800	8.8000	8.8100	-14.961%	14	3,747	-34.166%
2026-08-28	10.0000	11.3700	9.2500	10.3600	+20.325%	359	3,743	-44.015%
2026-08-27	7.0000	8.6100	7.0000	8.6100	+26.618%	21	3,522	-32.636%
2026-08-26	6.4000	6.8000	6.3200	6.8000	+12.397%	30	3,514	-14.706%
2026-08-25	5.6000	6.0500	5.5500	6.0500	+3.242%	7	3,511	-4.132%
2026-08-24	5.6000	6.1000	5.6000	5.8600	+4.643%	30	3,511	-1.024%
2026-08-21	5.3800	5.6500	5.3800	5.6000	-0.885%	9	3,494	+3.571%
2026-08-20	5.3000	5.6500	5.3000	5.6500	-1.739%	3	3,487	+2.655%
2026-08-19	5.2200	5.7500	5.2200	5.7500	+3.604%	11	3,485	+0.870%
2026-08-18	5.9600	5.9600	5.5500	5.5500	-0.359%	6	3,480	+4.505%
2026-08-17	5.7500	5.7500	5.3300	5.5700	-28.590%	155	3,486	+4.129%
2026-08-14	8.0500	8.3000	7.8000	7.8000	-3.106%	28	3,422	-25.641%
2026-08-13	9.3700	9.3700	7.9500	8.0500	-1.829%	58	3,408	-27.950%
2026-08-12	9.1000	9.1500	7.8000	8.2000	-23.650%	82	3,384	-29.268%
2026-08-11	11.3000	11.6100	10.7000	10.7400	-13.177%	14	3,369	-45.996%
2026-08-10	13.7500	15.0000	12.2000	12.3700	+9.469%	17	3,365	-53.112%
2026-08-07	12.3000	12.6000	11.3000	11.3000	-8.502%	19	3,364	-48.673%
2026-08-06	11.2500	12.3500	11.2500	12.3500	+21.078%	671	3,361	-53.036%
2026-08-05	10.8500	11.1100	10.0000	10.2000	-16.049%	47	2,784	-43.137%
2026-08-04	8.0300	12.6100	8.0300	12.1500	+25.907%	107	2,790	-52.263%
2026-08-03	6.3500	10.2500	6.3500	9.6500	+75.455%	158	2,781	-39.896%
2026-07-31	4.9200	5.5000	4.6800	5.5000	+11.562%	109	2,794	+5.455%
2026-07-30	3.8000	5.0500	3.2100	4.9300	+147.739%	314	2,822	+17.647%
2026-07-29	2.1300	2.1800	1.9900	1.9900	-21.961%	272	2,922	+191.457%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+24.390%	1	2,991	+127.451%
2026-07-24	2.0900	2.0900	2.0200	2.0500	0.000%	26	2,992	+182.927%
2026-07-23	2.0000	2.0500	2.0000	2.0500	-22.348%	2	2,995	+182.927%
2026-07-22	2.6600	2.6800	2.6400	2.6400	-17.500%	42	2,994	+119.697%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-12.088%	3	2,992	+81.250%
2026-07-16	3.8700	3.8700	3.6300	3.6400	-1.087%	3	2,992	+59.341%
2026-07-15	3.4700	3.6800	3.4700	3.6800	+12.538%	2	2,993	+57.609%
2026-07-13	3.2700	3.2700	3.2700	3.2700	+14.336%	1	2,994	+77.370%
2026-07-09	2.6300	2.8600	2.5100	2.8600	-2.389%	8	2,995	+102.797%
2026-07-08	2.9300	2.9300	2.9300	2.9300	-24.093%	2	2,995	+97.952%
2026-07-07	3.8600	3.8600	3.8600	3.8600	+7.222%	2	2,997	+50.259%
2026-07-01	3.2000	3.8100	3.2000	3.6000	+30.435%	11	2,999	+61.111%
2026-06-30	2.7600	2.7600	2.7600	2.7600	-6.757%	1	2,994	+110.145%
2026-06-29	2.9600	2.9600	2.9600	2.9600	+2.069%	2	2,993	+95.946%
2026-06-26	2.9500	3.0100	2.8500	2.9000	+22.363%	6	2,991	+100.000%
2026-06-25	2.2600	2.4300	2.2600	2.3700	-10.227%	267	2,989	+144.726%
2026-06-24	2.7500	2.8400	2.5700	2.6400	-8.651%	128	2,995	+119.697%
2026-06-23	3.1000	3.1000	2.8900	2.8900	+5.091%	24	2,994	+100.692%
2026-06-22	3.1500	3.1500	2.7500	2.7500	-20.290%	9	2,986	+110.909%
2026-06-18	0.7000	3.4500	0.7000	3.4500	+6.154%	6	2,984	+68.116%
2026-06-17	3.4800	3.7200	3.2500	3.2500	-18.750%	9	2,984	+78.462%
2026-06-16	4.0800	4.0800	4.0000	4.0000	-13.232%	3	2,984	+45.000%
2026-06-15	4.6000	4.6300	4.5800	4.6100	+18.205%	7	2,987	+25.813%
2026-06-12	3.9800	3.9800	3.9000	3.9000	-3.941%	11	2,985	+48.718%
2026-06-11	4.0000	4.0600	3.6500	4.0600	-6.667%	24	2,987	+42.857%
2026-06-10	4.5000	4.9300	4.3500	4.3500	-7.839%	16	2,987	+33.333%
2026-06-09	5.9000	6.0500	4.4400	4.7200	-17.193%	26,309	2,988	+22.881%
2026-06-08	5.7500	5.7500	5.2500	5.7000	-5.000%	67	26,671	+1.754%
2026-06-05	7.3700	7.3700	5.7000	6.0000	-18.033%	45	26,674	-3.333%
2026-06-04	8.3700	8.3700	7.2500	7.3200	-6.154%	54	26,675	-20.765%
2026-06-03	8.8000	8.9300	7.1500	7.8000	-20.489%	251	26,656	-25.641%
2026-06-02	10.4200	10.5900	9.8000	9.8100	-30.915%	61	26,765	-40.877%
2026-06-01	12.5200	14.2500	12.0300	14.2000	+54.348%	228	26,758	-59.155%
2026-05-29	7.4900	9.7300	7.4900	9.2000	+46.730%	1,941	26,782	-36.957%
2026-05-28	6.0000	6.7500	6.0000	6.2700	+34.261%	98	26,967	-7.496%
2026-05-27	4.6300	4.7500	4.5900	4.6700	-4.694%	80	26,975	+24.197%
2026-05-26	4.8000	4.9900	4.7300	4.9000	-6.667%	276	26,976	+18.367%
2026-05-22	6.0400	6.0400	5.2000	5.2500	-3.137%	11	26,990	+10.476%
2026-05-21	5.8000	5.8000	5.2400	5.4200	+0.931%	30	26,992	+7.011%
2026-05-20	4.9500	5.4500	4.6700	5.3700	+5.501%	28	26,992	+8.007%
2026-05-19	6.2000	6.6500	5.0600	5.0900	-7.455%	182	26,993	+13.949%
2026-05-18	5.3500	5.8500	5.1500	5.5000	+0.917%	92	26,993	+5.455%
2026-05-15	4.8500	6.4000	4.7200	5.4500	+21.111%	225	26,993	+6.422%
2026-05-14	3.8500	4.6800	3.6800	4.5000	+13.924%	104	27,016	+28.889%
2026-05-13	3.2400	3.9700	3.2400	3.9500	+4.222%	727	27,055	+46.835%
2026-05-12	4.1500	4.1700	3.7100	3.7900	-7.335%	636	27,055	+53.034%
2026-05-11	3.7100	4.1500	3.7100	4.0900	-4.884%	1,171	27,055	+41.809%
2026-05-08	4.5600	4.7000	4.1600	4.3000	-8.511%	444	26,826	+34.884%
2026-05-07	5.0500	5.4000	4.5000	4.7000	+22.396%	26,887	26,658	+23.404%
2026-05-05	3.8400	3.8400	3.8400	3.8400	-13.708%	2	82	+51.042%
2026-05-04	4.4500	4.4500	4.4500	4.4500	+0.679%	1	82	+30.337%
2026-05-01	4.4000	4.4200	4.4000	4.4200	+22.778%	40	65	+31.222%
2026-04-30	4.2000	4.2000	3.6000	3.6000	-52.632%	2	65	+61.111%
2026-04-28	7.7000	7.7000	7.6000	7.6000	+20.635%	15	66	-23.684%
2026-04-24	6.4000	6.4000	6.2500	6.3000	+5.882%	13	63	-7.937%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-18.493%	1	52	-2.521%
2026-04-22	7.2500	7.3000	7.2500	7.3000	+15.873%	4	51	-20.548%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-3.077%	1	48	-7.937%
2026-04-16	6.5500	6.5500	6.5000	6.5000	+18.182%	2	48	-10.769%
2026-04-15	5.4000	5.5000	5.4000	5.5000	+38.539%	5	47	+5.455%
2026-04-14	3.9700	3.9700	3.9700	3.9700	+18.507%	2	46	+46.096%
2026-04-13	3.4000	3.4000	3.3500	3.3500	+54.378%	7	47	+73.134%
2026-03-25	2.1300	2.1700	2.1300	2.1700	-31.111%	4	41	+167.281%
2026-03-19	3.5000	3.5000	3.1500	3.1500	-11.017%	3	45	+84.127%
2026-03-18	3.5400	3.5400	3.5400	3.5400	-17.674%	2	45	+63.842%
2026-03-16	4.2000	4.3000	4.2000	4.3000	-18.868%	3	45	+34.884%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-6.195%	1	43	+9.434%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-18.116%	1	43	+2.655%
2026-03-05	6.9000	6.9000	6.9000	6.9000	+23.435%	1	43	-15.942%
2026-02-18	5.5900	5.5900	5.5900	5.5900	-13.333%	3	43	+3.757%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+6.612%	1	40	-10.078%
2026-02-11	6.0500	6.0500	6.0500	6.0500	-26.667%	1	41	-4.132%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+22.222%	1	41	-29.697%
2026-02-09	6.7500	6.7500	6.7500	6.7500	+3.053%	10	41	-14.074%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+0.769%	1	31	-11.450%
2026-02-03	6.8500	6.8500	6.5000	6.5000	-16.667%	3	31	-10.769%
2026-02-02	7.9500	7.9500	7.8000	7.8000	-60.705%	26	29	-25.641%
2026-01-27	19.8500	19.8500	19.8500	19.8500	0.000%	3	3	-70.781%