Dark

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

EOD

Sep 29, 2026

4.94-2.564%(-0.13)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6400	5.7100	3.8500	4.9400	-2.564%	144	13,446	0.000%
2026-09-28	4.8100	5.6600	4.4000	5.0700	-22.595%	378	13,407	-2.564%
2026-09-25	3.6100	7.3300	3.6100	6.5500	+81.944%	7,064	13,418	-24.580%
2026-09-24	3.1700	3.6000	3.0000	3.6000	-12.195%	118	13,000	+37.222%
2026-09-23	4.5000	5.1800	3.7000	4.1000	+5.128%	205	12,946	+20.488%
2026-09-22	5.2000	5.2000	3.5500	3.9000	-9.931%	2,202	12,795	+26.667%
2026-09-21	3.1300	4.3300	2.9200	4.3300	+27.353%	80	10,789	+14.088%
2026-09-18	3.4000	3.5000	3.1600	3.4000	-10.053%	23	10,771	+45.294%
2026-09-17	4.4500	4.4500	3.5700	3.7800	+11.176%	50	10,759	+30.688%
2026-09-16	3.6600	3.9000	3.2900	3.4000	-17.073%	92	10,733	+45.294%
2026-09-15	4.7700	4.7700	4.1000	4.1000	-25.590%	33	10,700	+20.488%
2026-09-14	4.4000	6.1200	4.4000	5.5100	+26.667%	79	10,671	-10.345%
2026-09-11	4.5800	4.5800	4.1700	4.3500	+1.163%	84	10,612	+13.563%
2026-09-10	4.1000	4.6000	4.0500	4.3000	-2.273%	146	10,580	+14.884%
2026-09-09	4.6000	4.7500	4.4000	4.4000	-6.383%	76	10,550	+12.273%
2026-09-08	4.6900	4.7500	4.3500	4.7000	-19.658%	46	10,516	+5.106%
2026-09-04	6.2800	6.4000	5.5000	5.8500	-27.239%	208	10,345	-15.556%
2026-09-03	6.9200	8.7900	6.9200	8.0400	+57.647%	134	10,345	-38.557%
2026-09-02	5.3500	5.6500	4.7500	5.1000	-11.304%	1,137	10,345	-3.137%
2026-09-01	6.0000	6.9000	5.7000	5.7500	-22.819%	77	10,251	-14.087%
2026-08-31	8.5000	8.5000	7.4500	7.4500	-19.459%	30	10,244	-33.691%
2026-08-28	7.8000	10.4000	7.8000	9.2500	+20.443%	17,288	10,246	-46.595%
2026-08-27	5.4100	8.1000	5.3900	7.6800	+27.787%	101	18,648	-35.677%
2026-08-26	5.4500	6.1500	5.4500	6.0100	+11.296%	81	18,626	-17.804%
2026-08-25	5.3500	5.6000	5.0000	5.4000	0.000%	92	18,640	-8.519%
2026-08-24	5.0500	5.6400	5.0500	5.4000	+12.266%	386	18,597	-8.519%
2026-08-21	4.8800	5.1500	4.8000	4.8100	-2.828%	100	18,326	+2.703%
2026-08-20	4.9000	4.9500	4.9000	4.9500	0.000%	5	18,333	-0.202%
2026-08-19	4.4500	5.7000	4.4500	4.9500	-2.941%	35	18,333	-0.202%
2026-08-18	4.9800	5.1300	4.7500	5.1000	+6.250%	23	18,333	-3.137%
2026-08-17	6.3000	6.3000	4.8000	4.8000	-31.429%	28	18,325	+2.917%
2026-08-14	7.6500	7.8000	7.0000	7.0000	-7.285%	21	18,328	-29.429%
2026-08-13	8.0000	8.4500	7.0500	7.5500	+1.889%	105	18,314	-34.570%
2026-08-12	8.8500	8.8500	7.4000	7.4100	-24.388%	61	18,287	-33.333%
2026-08-11	10.8000	10.8000	9.8000	9.8000	-14.035%	65	18,285	-49.592%
2026-08-10	12.3000	14.0000	11.4000	11.4000	+7.042%	190	18,265	-56.667%
2026-08-07	11.7000	11.9000	10.4000	10.6500	-2.740%	28	18,206	-53.615%
2026-08-06	10.1000	11.2000	9.6000	10.9500	+16.489%	89	18,206	-54.886%
2026-08-05	11.0000	11.0000	8.8000	9.4000	-14.932%	105	18,202	-47.447%
2026-08-04	7.9200	11.6000	7.9200	11.0500	+22.778%	530	18,186	-55.294%
2026-08-03	6.8000	9.4500	6.3000	9.0000	+85.185%	505	18,019	-45.111%
2026-07-31	4.2500	5.0000	3.6500	4.8600	+13.551%	276	17,969	+1.646%
2026-07-30	3.0000	4.6500	3.0000	4.2800	+125.263%	226	17,878	+15.421%
2026-07-29	1.9500	2.0500	1.8300	1.9000	-16.300%	177	17,966	+160.000%
2026-07-28	2.0000	2.2700	1.9900	2.2700	+15.228%	11	17,922	+117.621%
2026-07-27	2.1000	2.2000	1.9600	1.9700	-1.500%	12	17,928	+150.761%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+4.712%	1	17,928	+147.000%
2026-07-23	2.0000	2.0000	1.8300	1.9100	-23.600%	109	17,927	+158.639%
2026-07-22	2.5300	2.5300	2.5000	2.5000	-13.793%	10	17,921	+97.600%
2026-07-21	2.9200	3.0500	2.9000	2.9000	-4.918%	6	17,921	+70.345%
2026-07-20	2.8300	3.0500	2.8300	3.0500	+7.018%	82	17,921	+61.967%
2026-07-17	3.0500	3.0500	2.8400	2.8500	-17.391%	11	17,859	+73.333%
2026-07-16	3.3000	3.8300	3.3000	3.4500	+4.545%	68	17,859	+43.188%
2026-07-15	3.0400	3.5500	3.0000	3.3000	+20.438%	21	17,898	+49.697%
2026-07-14	2.4500	2.8000	2.4500	2.7400	-14.375%	17	17,907	+80.292%
2026-07-13	3.0300	3.2200	2.8100	3.2000	+10.727%	59	17,903	+54.375%
2026-07-10	3.1000	3.1000	2.8900	2.8900	+12.451%	5	17,956	+70.934%
2026-07-09	2.2600	2.5700	2.2600	2.5700	-3.019%	133	17,954	+92.218%
2026-07-08	2.7600	2.7600	2.5600	2.6500	-17.188%	12	17,972	+86.415%
2026-07-07	3.4500	3.6000	3.2000	3.2000	-1.538%	21	17,967	+54.375%
2026-07-06	3.1000	3.2500	3.1000	3.2500	-8.451%	12	17,969	+52.000%
2026-07-02	3.3100	3.7000	3.3100	3.5500	0.000%	29	17,974	+39.155%
2026-07-01	3.1500	3.6500	3.1500	3.5500	+27.698%	232	17,974	+39.155%
2026-06-30	2.9000	2.9000	2.6400	2.7800	+1.091%	67	17,977	+77.698%
2026-06-29	3.0500	3.4000	2.6700	2.7500	-9.539%	105	18,017	+79.636%
2026-06-26	2.3500	3.0400	2.3500	3.0400	+36.323%	231	17,940	+62.500%
2026-06-25	2.4000	2.4000	2.0000	2.2300	-7.851%	90	17,882	+121.525%
2026-06-24	2.5500	2.8500	2.3300	2.4200	-15.088%	177	17,878	+104.132%
2026-06-23	3.2000	3.2000	2.7400	2.8500	+7.547%	121	17,820	+73.333%
2026-06-22	3.2100	3.3000	2.6500	2.6500	-19.697%	98	17,842	+86.415%
2026-06-18	3.1500	3.4000	3.0000	3.3000	+4.762%	196	17,740	+49.697%
2026-06-17	3.4500	3.5000	3.1500	3.1500	-21.250%	43	17,740	+56.825%
2026-06-16	4.1500	4.2500	3.8500	4.0000	-7.834%	17	17,740	+23.500%
2026-06-15	4.2500	4.4500	4.0500	4.3400	+12.727%	93	17,740	+13.825%
2026-06-12	3.4800	3.9000	3.4500	3.8500	-2.532%	111	17,701	+28.312%
2026-06-11	3.9100	3.9500	3.3300	3.9500	-3.659%	684	17,768	+25.063%
2026-06-10	4.2700	4.7100	3.9500	4.1000	-2.381%	17,393	17,414	+20.488%
2026-06-09	4.8400	4.8400	4.2000	4.2000	-17.647%	5	142	+17.619%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-26.407%	1	142	-3.137%
2026-06-04	6.9300	6.9300	6.9300	6.9300	-7.600%	1	142	-28.716%
2026-06-03	7.4500	7.7000	6.9600	7.5000	-17.401%	8	141	-34.133%
2026-06-02	10.1000	10.1000	9.0800	9.0800	-28.221%	45	144	-45.595%
2026-06-01	11.4500	12.9800	11.4500	12.6500	+53.893%	20	119	-60.949%
2026-05-29	8.0000	8.7900	8.0000	8.2200	+40.753%	11	107	-39.903%
2026-05-28	5.6300	5.9300	5.6300	5.8400	+31.532%	22	114	-15.411%
2026-05-27	4.3700	4.4500	4.3500	4.4400	-3.268%	120	114	+11.261%
2026-05-26	4.2000	4.8000	4.2000	4.5900	-7.273%	57	108	+7.625%
2026-05-21	4.8500	4.9500	4.8500	4.9500	+3.774%	22	96	-0.202%
2026-05-19	4.8500	4.8500	4.7700	4.7700	-8.621%	7	96	+3.564%
2026-05-18	5.3900	5.3900	5.2200	5.2200	-7.447%	2	93	-5.364%
2026-05-15	5.2000	5.6400	5.2000	5.6400	+57.103%	6	93	-12.411%
2026-05-12	3.6000	3.6900	3.5200	3.5900	-2.973%	81	93	+37.604%
2026-05-11	3.4900	3.7000	3.4900	3.7000	+4.225%	15	93	+33.514%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-13.415%	2	87	+39.155%
2026-05-01	4.4200	4.4200	4.1000	4.1000	+11.717%	6	83	+20.488%
2026-04-30	3.6000	3.6700	3.4000	3.6700	-44.562%	12	83	+34.605%
2026-04-29	6.5700	6.6200	6.5700	6.6200	+10.333%	21	76	-25.378%
2026-04-24	6.0400	6.0400	6.0000	6.0000	+12.782%	2	69	-17.667%
2026-04-23	6.0000	6.0000	5.3200	5.3200	-21.185%	15	69	-7.143%
2026-04-22	6.0700	6.7500	6.0700	6.7500	+15.385%	23	64	-26.815%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-14.599%	1	60	-15.556%
2026-04-17	7.0500	7.0500	6.8100	6.8500	+14.167%	14	59	-27.883%
2026-04-16	5.9600	6.1500	5.9500	6.0000	+6.383%	14	48	-17.667%
2026-04-15	4.9000	5.7000	4.6700	5.6400	+80.192%	31	47	-12.411%
2026-04-13	2.8600	3.1300	2.8600	3.1300	+63.874%	3	43	+57.827%
2026-04-09	1.8000	1.9100	1.8000	1.9100	+11.047%	5	44	+158.639%
2026-04-08	2.1500	2.1500	1.7200	1.7200	-6.011%	4	41	+187.209%
2026-04-06	1.8300	1.8300	1.8300	1.8300	+12.270%	1	40	+169.945%
2026-03-30	1.6300	1.6300	1.6300	1.6300	-7.386%	1	39	+203.067%
2026-03-27	1.7600	1.7600	1.7600	1.7600	-8.808%	3	40	+180.682%
2026-03-26	2.0200	2.0200	1.9300	1.9300	-3.500%	4	40	+155.959%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-15.254%	1	37	+147.000%
2026-03-23	2.4200	2.4200	2.3600	2.3600	-28.267%	4	38	+109.322%
2026-03-18	3.3300	3.3500	3.2900	3.2900	-15.641%	7	35	+50.152%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-25.000%	3	38	+26.667%
2026-03-10	5.3500	5.3500	5.2000	5.2000	-7.143%	6	35	-5.000%
2026-03-03	5.6000	5.6000	5.6000	5.6000	-3.448%	3	35	-11.786%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+16.000%	1	38	-14.828%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+13.379%	1	36	-1.200%
2026-02-24	4.4100	4.4100	4.4100	4.4100	+1.379%	2	36	+12.018%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-13.861%	1	35	+13.563%
2026-02-19	5.0500	5.0500	5.0500	5.0500	+1.000%	1	34	-2.178%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-7.407%	2	34	-1.200%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-10.000%	1	32	-8.519%
2026-02-11	5.8500	6.0000	5.8500	6.0000	-25.187%	4	31	-17.667%
2026-02-10	8.0200	8.0200	8.0200	8.0200	+44.505%	1	32	-38.404%
2026-02-06	5.1500	5.5500	5.1500	5.5500	+12.805%	5	32	-10.991%
2026-02-05	5.7000	5.7000	4.9200	4.9200	-26.567%	15	29	+0.407%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+10.379%	1	24	-26.269%
2026-02-03	6.5600	6.5600	6.0700	6.0700	-29.006%	13	24	-18.616%
2026-01-30	8.5500	8.5500	8.5500	8.5500	+0.588%	4	18	-42.222%
2026-01-29	8.8500	9.0400	8.3000	8.5000	-52.778%	19	18	-41.882%
2026-01-27	18.0000	18.0000	18.0000	18.0000	+4.834%	1	10	-72.556%
2026-01-26	16.1500	17.1700	16.1500	17.1700	+21.773%	2	9	-71.229%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+33.649%	1	8	-64.965%
2026-01-21	10.5500	10.5500	10.5500	10.5500	-11.567%	1	8	-53.175%
2026-01-20	11.9300	11.9300	11.9300	11.9300	-12.792%	1	7	-58.592%
2026-01-15	13.8000	13.8000	13.6800	13.6800	-4.067%	4	6	-63.889%
2026-01-14	13.3100	14.2600	13.3100	14.2600	0.000%	2	2	-65.358%