Dark

MSFT20261120C600
MSFT Nov 20 2026 600.00 Call (MSFT261120C00600000)
option OPRA

EOD

Sep 29, 2026

3.05+3.741%(+0.11)653

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5800	3.4500	2.3000	3.0500	+3.741%	653	6,299	0.000%
2026-09-28	2.9200	3.2500	2.5000	2.9400	-27.407%	819	6,134	+3.741%
2026-09-25	1.9200	4.4000	1.9200	4.0500	+102.500%	2,427	6,123	-24.691%
2026-09-24	2.0000	2.2100	1.7200	2.0000	-17.012%	131	5,414	+52.500%
2026-09-23	2.5400	3.1500	2.1000	2.4100	+7.111%	160	5,347	+26.556%
2026-09-22	3.0000	3.0500	2.0800	2.2500	-10.000%	645	5,298	+35.556%
2026-09-21	1.8000	2.5000	1.7000	2.5000	+42.857%	198	5,108	+22.000%
2026-09-18	2.1200	2.1200	1.7500	1.7500	-18.605%	108	5,013	+74.286%
2026-09-17	2.4400	2.5500	2.0800	2.1500	+6.965%	123	5,012	+41.860%
2026-09-16	2.2000	2.3500	1.9000	2.0100	-19.600%	120	4,943	+51.741%
2026-09-15	2.8200	2.9000	2.4200	2.5000	-26.471%	107	4,894	+22.000%
2026-09-14	2.7100	3.7500	2.7100	3.4000	+30.268%	259	4,878	-10.294%
2026-09-11	2.7500	2.7800	2.4500	2.6100	-5.091%	93	4,681	+16.858%
2026-09-10	2.5900	2.7900	2.4700	2.7500	+1.852%	46	4,629	+10.909%
2026-09-09	2.8400	2.9600	2.6600	2.7000	-10.000%	181	4,611	+12.963%
2026-09-08	3.1700	3.4000	2.7000	3.0000	-17.127%	530	4,593	+1.667%
2026-09-04	4.6200	4.6200	3.4000	3.6200	-26.869%	321	4,311	-15.746%
2026-09-03	4.2900	5.7800	4.2500	4.9500	+59.164%	224	4,311	-38.384%
2026-09-02	3.5000	3.6300	2.9500	3.1100	-13.611%	152	4,195	-1.929%
2026-09-01	3.8500	4.4000	3.5800	3.6000	-29.412%	107	4,163	-15.278%
2026-08-31	5.5000	5.5000	5.0000	5.1000	-15.980%	120	4,144	-40.196%
2026-08-28	5.2000	6.8000	5.0200	6.0700	+22.133%	262	4,181	-49.753%
2026-08-27	3.4000	5.1500	3.4000	4.9700	+42.000%	234	4,110	-38.632%
2026-08-26	3.1500	3.8000	3.1500	3.5000	+2.041%	56	3,945	-12.857%
2026-08-25	3.2000	3.4300	3.2000	3.4300	+3.939%	64	3,900	-11.079%
2026-08-24	3.2500	3.6000	3.1000	3.3000	+2.484%	60	3,874	-7.576%
2026-08-21	3.1000	3.3400	2.8100	3.2200	+0.625%	66	3,838	-5.280%
2026-08-20	3.3300	3.4500	3.0000	3.2000	0.000%	63	3,814	-4.688%
2026-08-19	3.0500	3.7000	3.0000	3.2000	0.000%	62	3,784	-4.688%
2026-08-18	3.4300	3.5300	3.0700	3.2000	-0.929%	141	3,784	-4.688%
2026-08-17	4.0500	4.0500	3.1600	3.2300	-29.476%	164	3,715	-5.573%
2026-08-14	5.0300	5.1800	4.5800	4.5800	-15.185%	123	3,685	-33.406%
2026-08-13	5.3000	5.6000	4.7800	5.4000	+9.980%	58	3,668	-43.519%
2026-08-12	6.3600	6.3600	4.8000	4.9100	-28.006%	255	3,653	-37.882%
2026-08-11	7.9000	7.9000	6.7500	6.8200	-13.121%	2,949	3,601	-55.279%
2026-08-10	8.2500	10.0000	7.6500	7.8500	+4.667%	177	1,117	-61.146%
2026-08-07	8.4200	9.0000	7.1500	7.5000	-6.250%	275	1,167	-59.333%
2026-08-06	6.5000	8.1000	6.5000	8.0000	+23.077%	193	1,107	-61.875%
2026-08-05	6.5500	7.2500	6.2000	6.5000	-11.565%	40	1,041	-53.077%
2026-08-04	5.2300	8.3500	5.2300	7.3500	+12.043%	183	1,054	-58.503%
2026-08-03	3.6500	6.7500	3.6500	6.5600	+105.000%	652	1,101	-53.506%
2026-07-31	3.1000	3.5000	2.9300	3.2000	+3.226%	30	787	-4.688%
2026-07-30	2.9900	3.3000	2.0400	3.1000	+148.000%	265	799	-1.613%
2026-07-29	1.4300	1.4800	1.2500	1.2500	-21.875%	29	746	+144.000%
2026-07-28	1.6000	1.6000	1.6000	1.6000	0.000%	1	748	+90.625%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+6.667%	41	747	+90.625%
2026-07-24	1.6000	1.6000	1.4500	1.5000	+7.143%	11	747	+103.333%
2026-07-23	2.0000	2.0100	1.3500	1.4000	-26.702%	34	747	+117.857%
2026-07-22	2.2800	2.2800	1.8800	1.9100	-15.111%	5	736	+59.686%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-5.462%	40	738	+35.556%
2026-07-20	2.2000	2.3800	2.2000	2.3800	-6.299%	9	762	+28.151%
2026-07-17	2.3400	2.5400	2.3400	2.5400	-2.308%	27	762	+20.079%
2026-07-16	2.7000	3.0000	2.6000	2.6000	0.000%	83	763	+17.308%
2026-07-15	2.2500	2.7500	2.1500	2.6000	+26.829%	67	716	+17.308%
2026-07-14	2.2000	2.2000	2.0500	2.0500	-14.583%	7	692	+48.780%
2026-07-13	2.4500	2.4500	2.4000	2.4000	+4.348%	21	689	+27.083%
2026-07-10	2.3000	2.3000	2.2000	2.3000	+16.162%	3	668	+32.609%
2026-07-09	1.7700	1.9800	1.7700	1.9800	-5.714%	11	667	+54.040%
2026-07-08	2.2000	2.2000	2.0500	2.1000	-20.755%	24	667	+45.238%
2026-07-07	2.8000	2.8000	2.6500	2.6500	+2.713%	18	651	+15.094%
2026-07-06	2.5400	2.6000	2.3900	2.5800	-10.417%	23	651	+18.217%
2026-07-02	2.6900	2.8800	2.6900	2.8800	+1.053%	3	641	+5.903%
2026-07-01	2.5000	2.9200	2.5000	2.8500	+28.959%	15	641	+7.018%
2026-06-30	2.3300	2.3300	2.2000	2.2100	-1.778%	3	646	+38.009%
2026-06-29	2.3500	2.3500	2.2100	2.2500	-9.274%	8	644	+35.556%
2026-06-26	2.2000	2.4800	2.1500	2.4800	+34.054%	26	637	+22.984%
2026-06-25	1.8400	1.8500	1.7500	1.8500	-7.500%	14	631	+64.865%
2026-06-24	2.4400	2.4400	2.0000	2.0000	-24.528%	12	620	+52.500%
2026-06-23	2.5900	2.6500	2.5900	2.6500	+20.455%	3	617	+15.094%
2026-06-22	2.6000	2.6000	2.2000	2.2000	-19.414%	25	618	+38.636%
2026-06-18	2.6400	2.8600	2.5900	2.7300	+7.059%	19	580	+11.722%
2026-06-17	2.8800	2.8900	2.5500	2.5500	-17.742%	17	580	+19.608%
2026-06-16	2.9500	3.4000	2.9500	3.1000	-11.932%	12	580	-1.613%
2026-06-15	3.3400	3.5500	3.3400	3.5200	+17.333%	24	585	-13.352%
2026-06-12	2.9700	3.1500	2.9700	3.0000	-3.226%	6	584	+1.667%
2026-06-11	3.0300	3.1200	2.7500	3.1000	-4.615%	31	584	-1.613%
2026-06-10	3.3800	3.8000	3.2500	3.2500	-10.959%	18	570	-6.154%
2026-06-09	4.2000	4.2000	3.3500	3.6500	-15.116%	75	562	-16.438%
2026-06-08	4.2000	4.3500	4.0500	4.3000	-4.444%	12	584	-29.070%
2026-06-05	5.5700	5.6500	4.4100	4.5000	-19.786%	76	579	-32.222%
2026-06-04	6.4500	6.4900	5.4500	5.6100	-8.780%	80	523	-45.633%
2026-06-03	7.0700	7.0700	5.7000	6.1500	-17.891%	109	554	-50.407%
2026-06-02	8.2800	9.4000	7.3500	7.4900	-30.968%	50	553	-59.279%
2026-06-01	9.5000	10.8500	9.5000	10.8500	+49.655%	158	539	-71.889%
2026-05-29	5.5300	7.2500	5.4300	7.2500	+60.398%	159	553	-57.931%
2026-05-28	4.3000	5.0000	4.2000	4.5200	+32.941%	177	451	-32.522%
2026-05-27	3.4000	3.5800	3.3800	3.4000	-5.292%	128	522	-10.294%
2026-05-26	3.7200	3.7200	3.4800	3.5900	-4.267%	91	508	-15.042%
2026-05-22	3.7500	3.7500	3.7500	3.7500	-6.250%	1	516	-18.667%
2026-05-21	3.8700	4.0000	3.8300	4.0000	+2.564%	121	517	-23.750%
2026-05-20	3.5700	3.9000	3.5700	3.9000	-8.235%	4	517	-21.795%
2026-05-18	4.3000	4.3000	4.2500	4.2500	0.000%	7	440	-28.235%
2026-05-15	4.2000	4.5000	4.0500	4.2500	+28.788%	9	440	-28.235%
2026-05-14	2.9300	3.3000	2.9300	3.3000	+17.857%	48	441	-7.576%
2026-05-13	2.5900	2.8000	2.5900	2.8000	+2.941%	8	438	+8.929%
2026-05-12	3.0500	3.0500	2.6700	2.7200	-4.561%	59	438	+12.132%
2026-05-11	2.8000	2.8500	2.8000	2.8500	-5.000%	6	438	+7.018%
2026-05-08	3.2500	3.2500	3.0000	3.0000	-11.765%	27	440	+1.667%
2026-05-07	3.6500	3.7200	3.4000	3.4000	+24.088%	4	436	-10.294%
2026-05-06	2.9700	2.9700	2.7400	2.7400	+9.163%	6	435	+11.314%
2026-05-05	2.8000	2.8000	2.5100	2.5100	-9.058%	22	434	+21.514%
2026-05-04	3.3600	3.4000	2.7600	2.7600	-16.364%	68	435	+10.507%
2026-05-01	3.3700	3.3700	3.2000	3.3000	+15.789%	20	392	-7.576%
2026-04-30	2.7400	2.9200	2.5900	2.8500	-43.340%	35	392	+7.018%
2026-04-29	5.3000	5.3700	5.0300	5.0300	-5.273%	15	364	-39.364%
2026-04-27	5.0000	5.3100	5.0000	5.3100	+29.512%	45	362	-42.561%
2026-04-23	4.2500	4.3500	4.1000	4.1000	-23.792%	4	337	-25.610%
2026-04-22	4.8000	5.4000	4.8000	5.3800	+18.242%	8	339	-43.309%
2026-04-21	4.7500	4.8300	4.5500	4.5500	+9.639%	4	338	-32.967%
2026-04-20	4.1900	4.1900	4.1500	4.1500	-13.542%	2	338	-26.506%
2026-04-17	5.3500	5.3600	4.6000	4.8000	+2.128%	25	336	-36.458%
2026-04-16	4.3900	4.8500	4.3900	4.7000	+9.302%	22	334	-35.106%
2026-04-15	3.5000	4.3000	3.5000	4.3000	+35.220%	14	331	-29.070%
2026-04-14	3.5000	3.5000	3.0700	3.1800	+31.950%	36	329	-4.088%
2026-04-13	2.2100	2.4600	2.2100	2.4100	+46.061%	7	337	+26.556%
2026-04-10	1.6000	1.6500	1.6000	1.6500	+15.385%	16	341	+84.848%
2026-04-09	1.2500	1.4300	1.2500	1.4300	+2.143%	11	355	+113.287%
2026-04-08	1.4800	1.4800	1.4000	1.4000	-0.709%	4	364	+117.857%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-11.875%	4	363	+116.312%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+4.575%	2	363	+90.625%
2026-03-31	1.4400	1.5300	1.4400	1.5300	+14.179%	35	362	+99.346%
2026-03-30	1.3700	1.3700	1.2500	1.3400	-0.741%	18	397	+127.612%
2026-03-27	1.2600	1.3500	1.2600	1.3500	-5.594%	30	394	+125.926%
2026-03-26	1.5000	1.5000	1.4300	1.4300	-4.667%	28	395	+113.287%
2026-03-25	1.5100	1.5100	1.5000	1.5000	-9.639%	7	375	+103.333%
2026-03-24	1.7000	1.7000	1.6100	1.6600	-10.753%	16	376	+83.735%
2026-03-23	2.1300	2.2000	1.8500	1.8600	-12.676%	42	377	+63.978%
2026-03-20	2.0900	2.2200	2.0900	2.1300	-6.987%	19	369	+43.192%
2026-03-19	2.3700	2.3700	2.2900	2.2900	-10.895%	18	364	+33.188%
2026-03-18	2.7300	2.7300	2.5700	2.5700	-20.679%	11	363	+18.677%
2026-03-13	3.4000	3.4200	3.1500	3.2400	-12.432%	12	359	-5.864%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-9.756%	14	358	-17.568%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-1.205%	2	351	-25.610%
2026-03-09	4.1500	4.1500	4.1500	4.1500	-16.162%	5	353	-26.506%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-2.941%	1	348	-38.384%
2026-03-05	5.1500	5.1500	4.8500	5.1000	+6.250%	25	348	-40.196%
2026-03-04	4.6100	4.8000	4.6100	4.8000	+7.865%	2	351	-36.458%
2026-03-03	4.4500	4.4500	4.4500	4.4500	+5.952%	1	351	-31.461%
2026-03-02	4.2000	4.3000	4.2000	4.2000	+0.478%	6	350	-27.381%
2026-02-27	4.1800	4.1800	4.1800	4.1800	-8.132%	1	350	-27.033%
2026-02-26	4.5500	4.5500	4.5500	4.5500	+26.389%	1	350	-32.967%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+6.195%	1	349	-15.278%
2026-02-24	3.2500	3.4000	3.2500	3.3900	+5.938%	8	349	-10.029%
2026-02-23	3.6300	3.6300	3.2000	3.2000	-17.949%	3	346	-4.688%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-6.024%	3	345	-21.795%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+3.750%	3	345	-26.506%
2026-02-18	4.0600	4.0600	4.0000	4.0000	-1.235%	2	342	-23.750%
2026-02-17	4.1000	4.1000	4.0500	4.0500	-13.276%	7	341	-24.691%
2026-02-11	4.6000	4.7500	4.6000	4.6700	-11.048%	22	341	-34.690%
2026-02-10	6.2000	6.3300	5.2500	5.2500	-3.670%	5	337	-41.905%
2026-02-09	5.1400	5.4500	5.1400	5.4500	+21.111%	7	337	-44.037%
2026-02-06	3.8500	4.5000	3.8500	4.5000	+15.385%	63	336	-32.222%
2026-02-05	4.6500	4.6500	3.9000	3.9000	-25.714%	45	321	-21.795%
2026-02-04	4.9000	5.2500	4.9000	5.2500	+11.702%	3	298	-41.905%
2026-02-03	5.2500	5.2500	4.5700	4.7000	-17.544%	23	295	-35.106%
2026-02-02	5.9500	5.9500	5.7000	5.7000	-21.918%	9	295	-46.491%
2026-01-29	6.9500	8.0000	6.3500	7.3000	-53.205%	17	297	-58.219%
2026-01-28	15.2500	15.6000	15.2500	15.6000	+0.971%	12	290	-80.449%
2026-01-27	14.6500	15.5000	14.6500	15.4500	+16.165%	18	280	-80.259%
2026-01-26	13.3000	13.3500	13.3000	13.3000	+7.518%	3	264	-77.068%
2026-01-23	9.6000	12.8000	9.6000	12.3700	+35.191%	5	265	-75.344%
2026-01-22	8.2700	9.1500	8.2300	9.1500	+2.809%	64	264	-66.667%
2026-01-20	8.9000	8.9000	8.9000	8.9000	-19.457%	2	254	-65.730%
2026-01-16	11.0500	11.0500	11.0500	11.0500	+4.245%	1	253	-72.398%
2026-01-15	10.3900	10.9100	9.7500	10.6000	0.000%	377	253	-71.226%
2026-01-14	11.5600	11.5600	10.6000	10.6000	-11.667%	20	21	-71.226%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-11.111%	1	1	-74.583%
2026-01-12	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-77.407%