Dark

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

EOD

Aug 3, 2026

6.56+105.000%(+3.36)652

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6500	6.7500	3.6500	6.5600	+105.000%	652	1,101	0.000%
2026-07-31	3.1000	3.5000	2.9300	3.2000	+3.226%	30	787	+105.000%
2026-07-30	2.9900	3.3000	2.0400	3.1000	+148.000%	265	799	+111.613%
2026-07-29	1.4300	1.4800	1.2500	1.2500	-21.875%	29	746	+424.800%
2026-07-28	1.6000	1.6000	1.6000	1.6000	0.000%	1	748	+310.000%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+6.667%	41	747	+310.000%
2026-07-24	1.6000	1.6000	1.4500	1.5000	+7.143%	11	747	+337.333%
2026-07-23	2.0000	2.0100	1.3500	1.4000	-26.702%	34	747	+368.571%
2026-07-22	2.2800	2.2800	1.8800	1.9100	-15.111%	5	736	+243.455%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-5.462%	40	738	+191.556%
2026-07-20	2.2000	2.3800	2.2000	2.3800	-6.299%	9	762	+175.630%
2026-07-17	2.3400	2.5400	2.3400	2.5400	-2.308%	27	762	+158.268%
2026-07-16	2.7000	3.0000	2.6000	2.6000	0.000%	83	763	+152.308%
2026-07-15	2.2500	2.7500	2.1500	2.6000	+26.829%	67	716	+152.308%
2026-07-14	2.2000	2.2000	2.0500	2.0500	-14.583%	7	692	+220.000%
2026-07-13	2.4500	2.4500	2.4000	2.4000	+4.348%	21	689	+173.333%
2026-07-10	2.3000	2.3000	2.2000	2.3000	+16.162%	3	668	+185.217%
2026-07-09	1.7700	1.9800	1.7700	1.9800	-5.714%	11	667	+231.313%
2026-07-08	2.2000	2.2000	2.0500	2.1000	-20.755%	24	667	+212.381%
2026-07-07	2.8000	2.8000	2.6500	2.6500	+2.713%	18	651	+147.547%
2026-07-06	2.5400	2.6000	2.3900	2.5800	-10.417%	23	651	+154.264%
2026-07-02	2.6900	2.8800	2.6900	2.8800	+1.053%	3	641	+127.778%
2026-07-01	2.5000	2.9200	2.5000	2.8500	+28.959%	15	641	+130.175%
2026-06-30	2.3300	2.3300	2.2000	2.2100	-1.778%	3	646	+196.833%
2026-06-29	2.3500	2.3500	2.2100	2.2500	-9.274%	8	644	+191.556%
2026-06-26	2.2000	2.4800	2.1500	2.4800	+34.054%	26	637	+164.516%
2026-06-25	1.8400	1.8500	1.7500	1.8500	-7.500%	14	631	+254.595%
2026-06-24	2.4400	2.4400	2.0000	2.0000	-24.528%	12	620	+228.000%
2026-06-23	2.5900	2.6500	2.5900	2.6500	+20.455%	3	617	+147.547%
2026-06-22	2.6000	2.6000	2.2000	2.2000	-19.414%	25	618	+198.182%
2026-06-18	2.6400	2.8600	2.5900	2.7300	+7.059%	19	580	+140.293%
2026-06-17	2.8800	2.8900	2.5500	2.5500	-17.742%	17	580	+157.255%
2026-06-16	2.9500	3.4000	2.9500	3.1000	-11.932%	12	580	+111.613%
2026-06-15	3.3400	3.5500	3.3400	3.5200	+17.333%	24	585	+86.364%
2026-06-12	2.9700	3.1500	2.9700	3.0000	-3.226%	6	584	+118.667%
2026-06-11	3.0300	3.1200	2.7500	3.1000	-4.615%	31	584	+111.613%
2026-06-10	3.3800	3.8000	3.2500	3.2500	-10.959%	18	570	+101.846%
2026-06-09	4.2000	4.2000	3.3500	3.6500	-15.116%	75	562	+79.726%
2026-06-08	4.2000	4.3500	4.0500	4.3000	-4.444%	12	584	+52.558%
2026-06-05	5.5700	5.6500	4.4100	4.5000	-19.786%	76	579	+45.778%
2026-06-04	6.4500	6.4900	5.4500	5.6100	-8.780%	80	523	+16.934%
2026-06-03	7.0700	7.0700	5.7000	6.1500	-17.891%	109	554	+6.667%
2026-06-02	8.2800	9.4000	7.3500	7.4900	-30.968%	50	553	-12.417%
2026-06-01	9.5000	10.8500	9.5000	10.8500	+49.655%	158	539	-39.539%
2026-05-29	5.5300	7.2500	5.4300	7.2500	+60.398%	159	553	-9.517%
2026-05-28	4.3000	5.0000	4.2000	4.5200	+32.941%	177	451	+45.133%
2026-05-27	3.4000	3.5800	3.3800	3.4000	-5.292%	128	522	+92.941%
2026-05-26	3.7200	3.7200	3.4800	3.5900	-4.267%	91	508	+82.730%
2026-05-22	3.7500	3.7500	3.7500	3.7500	-6.250%	1	516	+74.933%
2026-05-21	3.8700	4.0000	3.8300	4.0000	+2.564%	121	517	+64.000%
2026-05-20	3.5700	3.9000	3.5700	3.9000	-8.235%	4	517	+68.205%
2026-05-18	4.3000	4.3000	4.2500	4.2500	0.000%	7	440	+54.353%
2026-05-15	4.2000	4.5000	4.0500	4.2500	+28.788%	9	440	+54.353%
2026-05-14	2.9300	3.3000	2.9300	3.3000	+17.857%	48	441	+98.788%
2026-05-13	2.5900	2.8000	2.5900	2.8000	+2.941%	8	438	+134.286%
2026-05-12	3.0500	3.0500	2.6700	2.7200	-4.561%	59	438	+141.176%
2026-05-11	2.8000	2.8500	2.8000	2.8500	-5.000%	6	438	+130.175%
2026-05-08	3.2500	3.2500	3.0000	3.0000	-11.765%	27	440	+118.667%
2026-05-07	3.6500	3.7200	3.4000	3.4000	+24.088%	4	436	+92.941%
2026-05-06	2.9700	2.9700	2.7400	2.7400	+9.163%	6	435	+139.416%
2026-05-05	2.8000	2.8000	2.5100	2.5100	-9.058%	22	434	+161.355%
2026-05-04	3.3600	3.4000	2.7600	2.7600	-16.364%	68	435	+137.681%
2026-05-01	3.3700	3.3700	3.2000	3.3000	+15.789%	20	392	+98.788%
2026-04-30	2.7400	2.9200	2.5900	2.8500	-43.340%	35	392	+130.175%
2026-04-29	5.3000	5.3700	5.0300	5.0300	-5.273%	15	364	+30.417%
2026-04-27	5.0000	5.3100	5.0000	5.3100	+29.512%	45	362	+23.540%
2026-04-23	4.2500	4.3500	4.1000	4.1000	-23.792%	4	337	+60.000%
2026-04-22	4.8000	5.4000	4.8000	5.3800	+18.242%	8	339	+21.933%
2026-04-21	4.7500	4.8300	4.5500	4.5500	+9.639%	4	338	+44.176%
2026-04-20	4.1900	4.1900	4.1500	4.1500	-13.542%	2	338	+58.072%
2026-04-17	5.3500	5.3600	4.6000	4.8000	+2.128%	25	336	+36.667%
2026-04-16	4.3900	4.8500	4.3900	4.7000	+9.302%	22	334	+39.574%
2026-04-15	3.5000	4.3000	3.5000	4.3000	+35.220%	14	331	+52.558%
2026-04-14	3.5000	3.5000	3.0700	3.1800	+31.950%	36	329	+106.289%
2026-04-13	2.2100	2.4600	2.2100	2.4100	+46.061%	7	337	+172.199%
2026-04-10	1.6000	1.6500	1.6000	1.6500	+15.385%	16	341	+297.576%
2026-04-09	1.2500	1.4300	1.2500	1.4300	+2.143%	11	355	+358.741%
2026-04-08	1.4800	1.4800	1.4000	1.4000	-0.709%	4	364	+368.571%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-11.875%	4	363	+365.248%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+4.575%	2	363	+310.000%
2026-03-31	1.4400	1.5300	1.4400	1.5300	+14.179%	35	362	+328.758%
2026-03-30	1.3700	1.3700	1.2500	1.3400	-0.741%	18	397	+389.552%
2026-03-27	1.2600	1.3500	1.2600	1.3500	-5.594%	30	394	+385.926%
2026-03-26	1.5000	1.5000	1.4300	1.4300	-4.667%	28	395	+358.741%
2026-03-25	1.5100	1.5100	1.5000	1.5000	-9.639%	7	375	+337.333%
2026-03-24	1.7000	1.7000	1.6100	1.6600	-10.753%	16	376	+295.181%
2026-03-23	2.1300	2.2000	1.8500	1.8600	-12.676%	42	377	+252.688%
2026-03-20	2.0900	2.2200	2.0900	2.1300	-6.987%	19	369	+207.981%
2026-03-19	2.3700	2.3700	2.2900	2.2900	-10.895%	18	364	+186.463%
2026-03-18	2.7300	2.7300	2.5700	2.5700	-20.679%	11	363	+155.253%
2026-03-13	3.4000	3.4200	3.1500	3.2400	-12.432%	12	359	+102.469%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-9.756%	14	358	+77.297%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-1.205%	2	351	+60.000%
2026-03-09	4.1500	4.1500	4.1500	4.1500	-16.162%	5	353	+58.072%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-2.941%	1	348	+32.525%
2026-03-05	5.1500	5.1500	4.8500	5.1000	+6.250%	25	348	+28.627%
2026-03-04	4.6100	4.8000	4.6100	4.8000	+7.865%	2	351	+36.667%
2026-03-03	4.4500	4.4500	4.4500	4.4500	+5.952%	1	351	+47.416%
2026-03-02	4.2000	4.3000	4.2000	4.2000	+0.478%	6	350	+56.190%
2026-02-27	4.1800	4.1800	4.1800	4.1800	-8.132%	1	350	+56.938%
2026-02-26	4.5500	4.5500	4.5500	4.5500	+26.389%	1	350	+44.176%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+6.195%	1	349	+82.222%
2026-02-24	3.2500	3.4000	3.2500	3.3900	+5.938%	8	349	+93.510%
2026-02-23	3.6300	3.6300	3.2000	3.2000	-17.949%	3	346	+105.000%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-6.024%	3	345	+68.205%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+3.750%	3	345	+58.072%
2026-02-18	4.0600	4.0600	4.0000	4.0000	-1.235%	2	342	+64.000%
2026-02-17	4.1000	4.1000	4.0500	4.0500	-13.276%	7	341	+61.975%
2026-02-11	4.6000	4.7500	4.6000	4.6700	-11.048%	22	341	+40.471%
2026-02-10	6.2000	6.3300	5.2500	5.2500	-3.670%	5	337	+24.952%
2026-02-09	5.1400	5.4500	5.1400	5.4500	+21.111%	7	337	+20.367%
2026-02-06	3.8500	4.5000	3.8500	4.5000	+15.385%	63	336	+45.778%
2026-02-05	4.6500	4.6500	3.9000	3.9000	-25.714%	45	321	+68.205%
2026-02-04	4.9000	5.2500	4.9000	5.2500	+11.702%	3	298	+24.952%
2026-02-03	5.2500	5.2500	4.5700	4.7000	-17.544%	23	295	+39.574%
2026-02-02	5.9500	5.9500	5.7000	5.7000	-21.918%	9	295	+15.088%
2026-01-29	6.9500	8.0000	6.3500	7.3000	-53.205%	17	297	-10.137%
2026-01-28	15.2500	15.6000	15.2500	15.6000	+0.971%	12	290	-57.949%
2026-01-27	14.6500	15.5000	14.6500	15.4500	+16.165%	18	280	-57.540%
2026-01-26	13.3000	13.3500	13.3000	13.3000	+7.518%	3	264	-50.677%
2026-01-23	9.6000	12.8000	9.6000	12.3700	+35.191%	5	265	-46.968%
2026-01-22	8.2700	9.1500	8.2300	9.1500	+2.809%	64	264	-28.306%
2026-01-20	8.9000	8.9000	8.9000	8.9000	-19.457%	2	254	-26.292%
2026-01-16	11.0500	11.0500	11.0500	11.0500	+4.245%	1	253	-40.633%
2026-01-15	10.3900	10.9100	9.7500	10.6000	0.000%	377	253	-38.113%
2026-01-14	11.5600	11.5600	10.6000	10.6000	-11.667%	20	21	-38.113%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-11.111%	1	1	-45.333%
2026-01-12	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-51.407%