Dark

MSFT20261120C580
MSFT Nov 20 2026 580.00 Call (MSFT261120C00580000)
option OPRA

EOD

Aug 3, 2026

9.00+85.185%(+4.14)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.8000	9.4500	6.3000	9.0000	+85.185%	505	18,019	0.000%
2026-07-31	4.2500	5.0000	3.6500	4.8600	+13.551%	276	17,969	+85.185%
2026-07-30	3.0000	4.6500	3.0000	4.2800	+125.263%	226	17,878	+110.280%
2026-07-29	1.9500	2.0500	1.8300	1.9000	-16.300%	177	17,966	+373.684%
2026-07-28	2.0000	2.2700	1.9900	2.2700	+15.228%	11	17,922	+296.476%
2026-07-27	2.1000	2.2000	1.9600	1.9700	-1.500%	12	17,928	+356.853%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+4.712%	1	17,928	+350.000%
2026-07-23	2.0000	2.0000	1.8300	1.9100	-23.600%	109	17,927	+371.204%
2026-07-22	2.5300	2.5300	2.5000	2.5000	-13.793%	10	17,921	+260.000%
2026-07-21	2.9200	3.0500	2.9000	2.9000	-4.918%	6	17,921	+210.345%
2026-07-20	2.8300	3.0500	2.8300	3.0500	+7.018%	82	17,921	+195.082%
2026-07-17	3.0500	3.0500	2.8400	2.8500	-17.391%	11	17,859	+215.789%
2026-07-16	3.3000	3.8300	3.3000	3.4500	+4.545%	68	17,859	+160.870%
2026-07-15	3.0400	3.5500	3.0000	3.3000	+20.438%	21	17,898	+172.727%
2026-07-14	2.4500	2.8000	2.4500	2.7400	-14.375%	17	17,907	+228.467%
2026-07-13	3.0300	3.2200	2.8100	3.2000	+10.727%	59	17,903	+181.250%
2026-07-10	3.1000	3.1000	2.8900	2.8900	+12.451%	5	17,956	+211.419%
2026-07-09	2.2600	2.5700	2.2600	2.5700	-3.019%	133	17,954	+250.195%
2026-07-08	2.7600	2.7600	2.5600	2.6500	-17.188%	12	17,972	+239.623%
2026-07-07	3.4500	3.6000	3.2000	3.2000	-1.538%	21	17,967	+181.250%
2026-07-06	3.1000	3.2500	3.1000	3.2500	-8.451%	12	17,969	+176.923%
2026-07-02	3.3100	3.7000	3.3100	3.5500	0.000%	29	17,974	+153.521%
2026-07-01	3.1500	3.6500	3.1500	3.5500	+27.698%	232	17,974	+153.521%
2026-06-30	2.9000	2.9000	2.6400	2.7800	+1.091%	67	17,977	+223.741%
2026-06-29	3.0500	3.4000	2.6700	2.7500	-9.539%	105	18,017	+227.273%
2026-06-26	2.3500	3.0400	2.3500	3.0400	+36.323%	231	17,940	+196.053%
2026-06-25	2.4000	2.4000	2.0000	2.2300	-7.851%	90	17,882	+303.587%
2026-06-24	2.5500	2.8500	2.3300	2.4200	-15.088%	177	17,878	+271.901%
2026-06-23	3.2000	3.2000	2.7400	2.8500	+7.547%	121	17,820	+215.789%
2026-06-22	3.2100	3.3000	2.6500	2.6500	-19.697%	98	17,842	+239.623%
2026-06-18	3.1500	3.4000	3.0000	3.3000	+4.762%	196	17,740	+172.727%
2026-06-17	3.4500	3.5000	3.1500	3.1500	-21.250%	43	17,740	+185.714%
2026-06-16	4.1500	4.2500	3.8500	4.0000	-7.834%	17	17,740	+125.000%
2026-06-15	4.2500	4.4500	4.0500	4.3400	+12.727%	93	17,740	+107.373%
2026-06-12	3.4800	3.9000	3.4500	3.8500	-2.532%	111	17,701	+133.766%
2026-06-11	3.9100	3.9500	3.3300	3.9500	-3.659%	684	17,768	+127.848%
2026-06-10	4.2700	4.7100	3.9500	4.1000	-2.381%	17,393	17,414	+119.512%
2026-06-09	4.8400	4.8400	4.2000	4.2000	-17.647%	5	142	+114.286%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-26.407%	1	142	+76.471%
2026-06-04	6.9300	6.9300	6.9300	6.9300	-7.600%	1	142	+29.870%
2026-06-03	7.4500	7.7000	6.9600	7.5000	-17.401%	8	141	+20.000%
2026-06-02	10.1000	10.1000	9.0800	9.0800	-28.221%	45	144	-0.881%
2026-06-01	11.4500	12.9800	11.4500	12.6500	+53.893%	20	119	-28.854%
2026-05-29	8.0000	8.7900	8.0000	8.2200	+40.753%	11	107	+9.489%
2026-05-28	5.6300	5.9300	5.6300	5.8400	+31.532%	22	114	+54.110%
2026-05-27	4.3700	4.4500	4.3500	4.4400	-3.268%	120	114	+102.703%
2026-05-26	4.2000	4.8000	4.2000	4.5900	-7.273%	57	108	+96.078%
2026-05-21	4.8500	4.9500	4.8500	4.9500	+3.774%	22	96	+81.818%
2026-05-19	4.8500	4.8500	4.7700	4.7700	-8.621%	7	96	+88.679%
2026-05-18	5.3900	5.3900	5.2200	5.2200	-7.447%	2	93	+72.414%
2026-05-15	5.2000	5.6400	5.2000	5.6400	+57.103%	6	93	+59.574%
2026-05-12	3.6000	3.6900	3.5200	3.5900	-2.973%	81	93	+150.696%
2026-05-11	3.4900	3.7000	3.4900	3.7000	+4.225%	15	93	+143.243%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-13.415%	2	87	+153.521%
2026-05-01	4.4200	4.4200	4.1000	4.1000	+11.717%	6	83	+119.512%
2026-04-30	3.6000	3.6700	3.4000	3.6700	-44.562%	12	83	+145.232%
2026-04-29	6.5700	6.6200	6.5700	6.6200	+10.333%	21	76	+35.952%
2026-04-24	6.0400	6.0400	6.0000	6.0000	+12.782%	2	69	+50.000%
2026-04-23	6.0000	6.0000	5.3200	5.3200	-21.185%	15	69	+69.173%
2026-04-22	6.0700	6.7500	6.0700	6.7500	+15.385%	23	64	+33.333%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-14.599%	1	60	+53.846%
2026-04-17	7.0500	7.0500	6.8100	6.8500	+14.167%	14	59	+31.387%
2026-04-16	5.9600	6.1500	5.9500	6.0000	+6.383%	14	48	+50.000%
2026-04-15	4.9000	5.7000	4.6700	5.6400	+80.192%	31	47	+59.574%
2026-04-13	2.8600	3.1300	2.8600	3.1300	+63.874%	3	43	+187.540%
2026-04-09	1.8000	1.9100	1.8000	1.9100	+11.047%	5	44	+371.204%
2026-04-08	2.1500	2.1500	1.7200	1.7200	-6.011%	4	41	+423.256%
2026-04-06	1.8300	1.8300	1.8300	1.8300	+12.270%	1	40	+391.803%
2026-03-30	1.6300	1.6300	1.6300	1.6300	-7.386%	1	39	+452.147%
2026-03-27	1.7600	1.7600	1.7600	1.7600	-8.808%	3	40	+411.364%
2026-03-26	2.0200	2.0200	1.9300	1.9300	-3.500%	4	40	+366.321%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-15.254%	1	37	+350.000%
2026-03-23	2.4200	2.4200	2.3600	2.3600	-28.267%	4	38	+281.356%
2026-03-18	3.3300	3.3500	3.2900	3.2900	-15.641%	7	35	+173.556%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-25.000%	3	38	+130.769%
2026-03-10	5.3500	5.3500	5.2000	5.2000	-7.143%	6	35	+73.077%
2026-03-03	5.6000	5.6000	5.6000	5.6000	-3.448%	3	35	+60.714%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+16.000%	1	38	+55.172%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+13.379%	1	36	+80.000%
2026-02-24	4.4100	4.4100	4.4100	4.4100	+1.379%	2	36	+104.082%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-13.861%	1	35	+106.897%
2026-02-19	5.0500	5.0500	5.0500	5.0500	+1.000%	1	34	+78.218%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-7.407%	2	34	+80.000%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-10.000%	1	32	+66.667%
2026-02-11	5.8500	6.0000	5.8500	6.0000	-25.187%	4	31	+50.000%
2026-02-10	8.0200	8.0200	8.0200	8.0200	+44.505%	1	32	+12.219%
2026-02-06	5.1500	5.5500	5.1500	5.5500	+12.805%	5	32	+62.162%
2026-02-05	5.7000	5.7000	4.9200	4.9200	-26.567%	15	29	+82.927%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+10.379%	1	24	+34.328%
2026-02-03	6.5600	6.5600	6.0700	6.0700	-29.006%	13	24	+48.270%
2026-01-30	8.5500	8.5500	8.5500	8.5500	+0.588%	4	18	+5.263%
2026-01-29	8.8500	9.0400	8.3000	8.5000	-52.778%	19	18	+5.882%
2026-01-27	18.0000	18.0000	18.0000	18.0000	+4.834%	1	10	-50.000%
2026-01-26	16.1500	17.1700	16.1500	17.1700	+21.773%	2	9	-47.583%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+33.649%	1	8	-36.170%
2026-01-21	10.5500	10.5500	10.5500	10.5500	-11.567%	1	8	-14.692%
2026-01-20	11.9300	11.9300	11.9300	11.9300	-12.792%	1	7	-24.560%
2026-01-15	13.8000	13.8000	13.6800	13.6800	-4.067%	4	6	-34.211%
2026-01-14	13.3100	14.2600	13.3100	14.2600	0.000%	2	2	-36.886%