Dark

MSFT20261120C585
MSFT Nov 20 2026 585.00 Call (MSFT261120C00585000)
option OPRA

EOD

Sep 29, 2026

4.55+3.409%(+0.15)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	4.9500	3.5500	4.5500	+3.409%	140	1,542	0.000%
2026-09-28	4.1600	4.8200	4.0500	4.4000	-26.667%	54	1,538	+3.409%
2026-09-25	3.5000	6.4500	3.4000	6.0000	+100.000%	232	1,528	-24.167%
2026-09-24	2.7700	3.0000	2.6400	3.0000	-17.127%	73	1,401	+51.667%
2026-09-23	4.2500	4.2500	3.5000	3.6200	+8.060%	95	1,334	+25.691%
2026-09-22	4.4000	4.4000	3.2000	3.3500	+1.515%	31	1,327	+35.821%
2026-09-21	2.7400	3.3500	2.6000	3.3000	+15.789%	11	1,306	+37.879%
2026-09-18	2.9500	2.9700	2.7500	2.8500	-13.636%	30	1,302	+59.649%
2026-09-17	3.6300	3.6300	3.1200	3.3000	+12.245%	75	1,285	+37.879%
2026-09-16	3.3600	3.6000	2.9400	2.9400	-19.452%	10	1,254	+54.762%
2026-09-15	4.2600	4.2700	3.6000	3.6500	-27.000%	28	1,260	+24.658%
2026-09-14	4.3000	5.3000	4.2200	5.0000	+31.579%	53	1,248	-9.000%
2026-09-11	3.8500	3.8500	3.7000	3.8000	-1.299%	15	1,209	+19.737%
2026-09-10	3.6500	4.1000	3.6500	3.8500	-3.750%	5	1,214	+18.182%
2026-09-09	4.0000	4.2300	3.9000	4.0000	-2.439%	48	1,212	+13.750%
2026-09-08	4.2400	4.3700	4.0100	4.1000	-21.905%	26	1,191	+10.976%
2026-09-04	5.5700	5.5700	4.9300	5.2500	-29.054%	8	1,184	-13.333%
2026-09-03	7.4500	7.7000	6.8500	7.4000	+62.637%	133	1,184	-38.514%
2026-09-02	5.0000	5.0000	4.2000	4.5500	-14.151%	74	1,148	0.000%
2026-09-01	5.8700	6.1000	5.1500	5.3000	-26.897%	176	1,150	-14.151%
2026-08-31	7.6500	7.6500	7.1000	7.2500	-12.651%	47	1,178	-37.241%
2026-08-28	7.1500	9.2700	7.0500	8.3000	+19.253%	57	1,153	-45.181%
2026-08-27	6.8000	7.2700	6.1000	6.9600	+27.706%	102	1,108	-34.626%
2026-08-26	5.1000	5.4500	4.8500	5.4500	+9.000%	554	1,022	-16.514%
2026-08-25	4.5000	5.0000	4.5000	5.0000	+6.383%	5	498	-9.000%
2026-08-24	4.7000	4.9500	4.6500	4.7000	+2.397%	25	495	-3.191%
2026-08-21	4.5500	4.6100	4.4600	4.5900	-0.217%	79	480	-0.871%
2026-08-20	4.2200	4.6000	4.2200	4.6000	-2.128%	3	472	-1.087%
2026-08-19	4.4500	4.7000	4.4500	4.7000	+5.856%	5	473	-3.191%
2026-08-18	4.4400	4.4400	4.4400	4.4400	+0.909%	1	473	+2.477%
2026-08-17	4.6000	4.6500	4.4000	4.4000	-34.328%	3	472	+3.409%
2026-08-14	7.0000	7.0000	6.7000	6.7000	-1.471%	7	472	-32.090%
2026-08-13	6.9500	7.7000	6.7000	6.8000	+1.190%	37	472	-33.088%
2026-08-12	6.8000	6.8000	6.7200	6.7200	-29.338%	6	443	-32.292%
2026-08-11	9.5100	9.5100	9.5100	9.5100	-8.646%	1	438	-52.156%
2026-08-10	11.4800	12.6000	10.4100	10.4100	+7.320%	17	439	-56.292%
2026-08-07	10.8300	10.8300	9.5500	9.7000	-8.404%	11	434	-53.093%
2026-08-06	9.8000	10.5900	9.7000	10.5900	+13.262%	8	428	-57.035%
2026-08-05	8.8500	9.3500	8.8500	9.3500	-10.526%	12	427	-51.337%
2026-08-04	10.6500	10.8400	10.4500	10.4500	+24.405%	3	419	-56.459%
2026-08-03	7.5300	8.5800	7.5300	8.4000	+98.113%	17	420	-45.833%
2026-07-31	4.0000	4.3000	4.0000	4.2400	+1.193%	12	413	+7.311%
2026-07-30	3.6000	4.1900	3.5000	4.1900	+80.603%	7	421	+8.592%
2026-07-22	2.3200	2.3700	2.2900	2.3200	-16.547%	210	420	+96.121%
2026-07-21	2.7800	2.7800	2.7800	2.7800	-0.714%	1	416	+63.669%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-20.000%	3	416	+62.500%
2026-07-16	3.4000	3.5000	3.4000	3.5000	+15.894%	102	413	+30.000%
2026-07-13	3.0200	3.0200	3.0200	3.0200	+26.360%	1	384	+50.662%
2026-07-09	2.3900	2.3900	2.3900	2.3900	-28.228%	1	384	+90.377%
2026-07-02	3.3300	3.3300	3.3300	3.3300	-3.478%	1	384	+36.637%
2026-07-01	3.3500	3.4500	3.3500	3.4500	+29.699%	2	384	+31.884%
2026-06-30	2.6700	2.6700	2.6600	2.6600	+28.502%	2	385	+71.053%
2026-06-25	2.0700	2.0700	2.0700	2.0700	-24.453%	1	384	+119.807%
2026-06-23	2.7400	2.7400	2.7400	2.7400	-3.860%	2	384	+66.058%
2026-06-22	2.9400	2.9400	2.8500	2.8500	-13.110%	3	386	+59.649%
2026-06-18	3.1000	3.2800	3.1000	3.2800	+8.609%	21	378	+38.720%
2026-06-17	3.2300	3.2300	3.0200	3.0200	-14.930%	3	378	+50.662%
2026-06-12	3.6500	3.6500	3.5500	3.5500	+7.576%	4	378	+28.169%
2026-06-11	3.3000	3.3000	3.2900	3.3000	-13.158%	5	378	+37.879%
2026-06-10	3.8000	3.8000	3.8000	3.8000	-30.909%	1	378	+19.737%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-16.031%	1	378	-17.273%
2026-06-04	7.5000	7.5000	6.5000	6.5500	0.000%	26	378	-30.534%
2026-06-03	6.5500	6.5500	6.5500	6.5500	-27.624%	1	370	-30.534%
2026-06-02	9.1500	9.1500	9.0500	9.0500	-27.888%	2	371	-49.724%
2026-06-01	11.7500	12.5500	11.7500	12.5500	+63.411%	3	371	-63.745%
2026-05-29	7.4400	8.0900	7.4400	7.6800	+35.929%	49	371	-40.755%
2026-05-28	5.6500	5.8000	5.6500	5.6500	+38.480%	6	368	-19.469%
2026-05-27	4.3500	4.3500	4.0600	4.0800	-3.774%	141	369	+11.520%
2026-05-26	4.2000	4.2500	4.2000	4.2400	-22.909%	40	368	+7.311%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+37.845%	4	366	-17.273%
2026-05-14	3.9700	3.9900	3.9700	3.9900	+28.296%	3	362	+14.035%
2026-05-06	3.1100	3.1100	3.1100	3.1100	-5.183%	1	365	+46.302%
2026-04-30	3.2800	3.2800	3.2800	3.2800	-41.947%	2	364	+38.720%
2026-04-24	5.6500	5.6500	5.6000	5.6500	+6.203%	3	364	-19.469%
2026-04-23	5.5000	5.5000	5.3200	5.3200	-23.343%	602	364	-14.474%
2026-04-17	6.1200	6.9400	6.1200	6.9400	+19.655%	2	69	-34.438%
2026-04-16	5.2600	5.8000	5.2600	5.8000	+19.588%	2	68	-21.552%
2026-04-15	4.8500	4.8500	4.8500	4.8500	+25.648%	1	68	-6.186%
2026-04-14	3.5500	3.9500	3.5500	3.8600	+30.405%	38	68	+17.876%
2026-04-13	2.6600	2.9600	2.6600	2.9600	+90.968%	53	54	+53.716%
2026-04-09	1.5500	1.6400	1.5500	1.5500	+2.649%	18	67	+193.548%
2026-03-30	1.6500	1.6500	1.5100	1.5100	-14.689%	3	53	+201.325%
2026-03-26	1.8800	1.8800	1.7700	1.7700	-1.667%	5	50	+157.062%
2026-03-25	1.9300	1.9300	1.8000	1.8000	-7.692%	20	51	+152.778%
2026-03-24	1.9800	1.9800	1.9500	1.9500	-13.333%	2	46	+133.333%
2026-03-23	2.3900	2.3900	2.2500	2.2500	-12.451%	3	46	+102.222%
2026-03-20	2.5700	2.5700	2.5700	2.5700	-7.554%	1	45	+77.043%
2026-03-19	2.9500	2.9500	2.7800	2.7800	-8.852%	2	45	+63.669%
2026-03-18	3.3000	3.3000	3.0500	3.0500	-7.576%	5	44	+49.180%
2026-03-17	3.6000	3.6000	3.3000	3.3000	-8.333%	4	40	+37.879%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-5.263%	1	39	+26.389%
2026-03-13	4.0500	4.0500	3.8000	3.8000	-13.636%	3	39	+19.737%
2026-03-11	4.5000	4.5000	4.4000	4.4000	-6.383%	2	36	+3.409%
2026-03-10	4.9000	4.9000	4.7000	4.7000	-18.966%	3	36	-3.191%
2026-03-04	5.8000	5.8000	5.8000	5.8000	+19.588%	1	36	-21.552%
2026-03-03	4.8500	4.8500	4.8500	4.8500	-4.902%	1	37	-6.186%
2026-03-02	5.2200	5.2200	5.1000	5.1000	+2.000%	2	36	-10.784%
2026-02-27	5.0500	5.0500	4.8500	5.0000	-17.355%	3	35	-9.000%
2026-02-26	5.4500	6.0500	5.4500	6.0500	+28.178%	9	35	-24.793%
2026-02-25	4.7400	4.7500	4.7100	4.7200	+27.224%	4	39	-3.602%
2026-02-24	3.7000	3.8000	3.7000	3.7100	-27.961%	3	39	+22.642%
2026-02-12	5.1500	5.1500	5.1500	5.1500	-5.505%	1	37	-11.650%
2026-02-11	5.9500	5.9500	5.4500	5.4500	-30.128%	5	36	-16.514%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+23.810%	1	33	-41.667%
2026-02-09	5.3300	6.3300	5.3300	6.3000	+27.273%	24	33	-27.778%
2026-02-05	5.3000	5.3500	4.9500	4.9500	-24.543%	22	29	-8.081%
2026-02-04	6.5600	6.5600	6.5600	6.5600	+11.565%	1	17	-30.640%
2026-02-03	6.2000	6.2000	5.8800	5.8800	-14.161%	4	16	-22.619%
2026-02-02	7.4000	7.4000	6.8500	6.8500	-13.291%	5	15	-33.577%
2026-01-30	8.4000	8.4000	7.8500	7.9000	-1.250%	5	16	-42.405%
2026-01-29	9.3000	9.3000	8.0000	8.0000	-49.206%	8	11	-43.125%
2026-01-26	15.7500	15.7500	15.7500	15.7500	+42.148%	3	4	-71.111%
2026-01-20	11.0800	11.0800	11.0800	11.0800	0.000%	1	1	-58.935%