Dark

MSFT20261120C595
MSFT Nov 20 2026 595.00 Call (MSFT261120C00595000)
option OPRA

EOD

Sep 29, 2026

3.45+2.985%(+0.10)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	3.8200	2.7500	3.4500	+2.985%	207	957	0.000%
2026-09-28	3.1500	3.7000	3.0000	3.3500	-28.266%	356	845	+2.985%
2026-09-25	3.0500	5.0500	3.0500	4.6700	+113.242%	39	731	-26.124%
2026-09-24	2.0700	2.1900	2.0100	2.1900	-19.780%	72	722	+57.534%
2026-09-23	2.4900	2.9000	2.4900	2.7300	+5.000%	75	660	+26.374%
2026-09-22	2.7000	2.7600	2.4000	2.6000	-4.762%	41	620	+32.692%
2026-09-21	2.1000	2.7300	2.1000	2.7300	+21.875%	11	610	+26.374%
2026-09-18	2.1300	2.2400	2.1300	2.2400	-16.105%	12	600	+54.018%
2026-09-17	3.0000	3.0000	2.6700	2.6700	+11.250%	3	611	+29.213%
2026-09-16	2.5000	2.5000	2.4000	2.4000	-25.000%	9	611	+43.750%
2026-09-15	2.9600	3.2000	2.9600	3.2000	-17.949%	2	610	+7.813%
2026-09-14	2.6600	3.9000	2.6600	3.9000	+31.757%	17	611	-11.538%
2026-09-11	3.7000	3.7000	2.8400	2.9600	+0.339%	64	608	+16.554%
2026-09-10	2.8000	3.2000	2.8000	2.9500	-6.349%	12	592	+16.949%
2026-09-09	3.1500	3.1500	3.1500	3.1500	-3.077%	4	592	+9.524%
2026-09-08	3.0900	3.2500	3.0900	3.2500	-18.750%	19	592	+6.154%
2026-09-04	4.6000	4.6000	3.9000	4.0000	-32.773%	10	575	-13.750%
2026-09-03	6.1000	6.2100	5.9500	5.9500	+65.278%	4	575	-42.017%
2026-09-02	3.7500	3.8300	3.3500	3.6000	-16.279%	18	575	-4.167%
2026-09-01	4.8500	4.8500	4.1100	4.3000	-20.370%	35	564	-19.767%
2026-08-31	5.6500	5.8000	5.4000	5.4000	-20.000%	13	552	-36.111%
2026-08-28	6.3000	7.6500	6.3000	6.7500	+19.893%	75	547	-48.889%
2026-08-27	4.3000	5.7200	4.3000	5.6300	+32.160%	69	522	-38.721%
2026-08-26	4.0000	4.3500	4.0000	4.2600	+18.333%	37	500	-19.014%
2026-08-25	3.6000	3.6000	3.6000	3.6000	-4.000%	2	500	-4.167%
2026-08-24	3.7000	3.9500	3.7000	3.7500	+5.634%	21	500	-8.000%
2026-08-21	3.6500	3.6500	3.5500	3.5500	-4.054%	3	486	-2.817%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-3.896%	8	486	-6.757%
2026-08-19	3.3500	4.0000	3.3500	3.8500	+6.648%	45	487	-10.390%
2026-08-18	3.6100	3.6100	3.6100	3.6100	-2.432%	4	454	-4.432%
2026-08-17	4.3000	4.3000	3.5700	3.7000	-27.593%	42	454	-6.757%
2026-08-14	5.7300	5.7300	5.1100	5.1100	-7.091%	3	427	-32.485%
2026-08-13	5.5000	5.5000	5.5000	5.5000	0.000%	5	425	-37.273%
2026-08-12	6.3000	6.3000	5.5000	5.5000	-28.105%	4	422	-37.273%
2026-08-11	7.8000	7.9000	7.6500	7.6500	-13.068%	17	422	-54.902%
2026-08-10	8.5000	10.6000	8.3000	8.8000	+8.642%	96	405	-60.795%
2026-08-07	9.2500	9.2500	8.0500	8.1000	-8.475%	17	340	-57.407%
2026-08-06	8.2500	8.8500	8.2500	8.8500	+25.532%	3	341	-61.017%
2026-08-05	7.0500	7.0500	7.0500	7.0500	-16.071%	3	342	-51.064%
2026-08-04	8.2500	8.8300	8.2500	8.4000	+19.149%	241	339	-58.929%
2026-08-03	4.9500	7.0500	4.9500	7.0500	+111.712%	53	105	-51.064%
2026-07-31	3.4300	3.4300	3.3200	3.3300	+1.835%	15	77	+3.604%
2026-07-30	2.5000	3.5000	2.5000	3.2700	+98.182%	8	72	+5.505%
2026-07-29	1.5400	1.6500	1.5400	1.6500	-11.290%	4	72	+109.091%
2026-07-28	1.5600	1.8600	1.5600	1.8600	+17.722%	3	71	+85.484%
2026-07-23	1.8000	1.8000	1.5800	1.5800	-22.549%	13	70	+118.354%
2026-07-22	2.0400	2.0400	2.0400	2.0400	-15.353%	2	80	+69.118%
2026-07-10	2.4100	2.4100	2.4100	2.4100	+20.500%	1	78	+43.154%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-8.257%	11	78	+72.500%
2026-07-08	2.1800	2.1800	2.1800	2.1800	-28.525%	1	69	+58.257%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+27.083%	1	68	+13.115%
2026-06-29	2.4000	2.4000	2.4000	2.4000	-1.639%	1	68	+43.750%
2026-06-23	2.4400	2.4400	2.4400	2.4400	-23.750%	2	67	+41.393%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+1.587%	1	67	+7.813%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-17.105%	1	68	+9.524%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+2.151%	1	68	-9.211%
2026-06-09	3.7100	3.7600	3.6700	3.7200	-38.715%	178	68	-7.258%
2026-06-03	6.8000	6.8300	6.0700	6.0700	-24.125%	5	71	-43.163%
2026-06-02	8.3100	8.3100	8.0000	8.0000	-25.581%	5	72	-56.875%
2026-06-01	10.3000	11.0100	10.3000	10.7500	+58.321%	11	70	-67.907%
2026-05-29	7.2400	7.3200	6.7800	6.7900	+86.538%	112	66	-49.190%
2026-05-27	3.8000	3.8000	3.6100	3.6400	-5.208%	141	43	-5.220%
2026-05-26	3.8100	3.8500	3.8000	3.8400	-2.785%	40	51	-10.156%
2026-05-20	3.9000	3.9500	3.9000	3.9500	-15.957%	28	50	-12.658%
2026-05-15	4.7000	4.7000	4.7000	4.7000	+56.146%	1	47	-26.596%
2026-05-12	3.0200	3.0300	3.0000	3.0100	-2.903%	40	47	+14.618%
2026-05-04	3.6500	3.6500	3.1000	3.1000	-15.531%	25	44	+11.290%
2026-05-01	3.7000	3.7000	3.6700	3.6700	-38.935%	40	43	-5.995%
2026-04-28	6.0000	6.0600	6.0000	6.0100	+7.130%	43	43	-42.596%
2026-04-27	5.6000	5.6100	5.6000	5.6100	+1.081%	10	35	-38.503%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+3.160%	7	34	-37.838%
2026-04-21	5.2500	5.3800	5.2500	5.3800	+4.466%	7	34	-35.874%
2026-04-16	5.1500	5.1500	5.1500	5.1500	+202.941%	1	34	-33.010%
2026-04-10	1.8000	1.8000	1.7000	1.7000	-23.423%	4	33	+102.941%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-18.681%	1	33	+55.405%
2026-03-18	2.7400	2.7400	2.7300	2.7300	-25.205%	4	34	+26.374%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-15.509%	1	34	-5.479%
2026-02-18	4.3200	4.3200	4.3200	4.3200	-35.714%	1	35	-20.139%
2026-02-10	6.7200	6.7200	6.7200	6.7200	+41.474%	1	35	-48.661%
2026-02-05	4.7500	4.7500	4.7500	4.7500	-15.631%	10	34	-27.368%
2026-02-04	5.4300	5.8500	5.0000	5.6300	+12.826%	42	34	-38.721%
2026-02-03	4.9500	4.9900	4.9500	4.9900	-17.521%	4	14	-30.862%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-57.394%	2	11	-42.975%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+59.193%	10	12	-75.704%
2026-01-22	8.9200	8.9200	8.9200	8.9200	-1.436%	1	2	-61.323%
2026-01-21	9.0500	9.0500	9.0500	9.0500	-7.841%	1	2	-61.878%
2026-01-20	9.8200	9.8200	9.8200	9.8200	-13.327%	1	2	-64.868%
2026-01-16	11.4800	11.4800	11.3300	11.3300	0.000%	2	0	-69.550%