Dark

MSFT20261120C605
MSFT Nov 20 2026 605.00 Call (MSFT261120C00605000)
option OPRA

EOD

Sep 29, 2026

2.55+0.791%(+0.02)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0300	2.9100	2.0300	2.5500	+0.791%	74	18,132	0.000%
2026-09-28	2.4600	2.8700	2.2000	2.5300	-31.622%	182	18,104	+0.791%
2026-09-25	2.6000	3.8500	2.6000	3.7000	+113.873%	80	18,072	-31.081%
2026-09-24	1.7500	1.7500	1.5000	1.7300	-22.072%	55	18,088	+47.399%
2026-09-23	2.5000	2.5000	2.0000	2.2200	+12.690%	37	18,060	+14.865%
2026-09-22	2.6000	2.6000	1.8300	1.9700	-7.075%	292	18,053	+29.442%
2026-09-21	1.5000	2.1200	1.5000	2.1200	+32.500%	47	18,204	+20.283%
2026-09-18	1.6000	1.7000	1.5500	1.6000	-24.528%	11	18,222	+59.375%
2026-09-17	2.2500	2.2500	2.1100	2.1200	+9.845%	28	18,221	+20.283%
2026-09-16	1.9900	1.9900	1.9300	1.9300	-22.800%	3	18,214	+32.124%
2026-09-15	2.3000	2.5000	2.3000	2.5000	-11.032%	2	18,213	+2.000%
2026-09-14	2.2900	3.2200	2.2900	2.8100	+21.121%	17,062	18,211	-9.253%
2026-09-11	2.3800	2.4300	2.1800	2.3200	-0.855%	64	1,199	+9.914%
2026-09-10	2.4800	2.5000	2.3000	2.3400	-8.235%	40	1,175	+8.974%
2026-09-09	2.5500	2.5500	2.5500	2.5500	-0.778%	1	1,177	0.000%
2026-09-08	2.8000	2.8000	2.5400	2.5700	-19.688%	256	1,176	-0.778%
2026-09-04	4.2000	4.2000	3.0400	3.2000	-31.034%	360	897	-20.313%
2026-09-03	4.5500	5.0500	4.5000	4.6400	+66.906%	101	897	-45.043%
2026-09-02	2.9000	2.9300	2.6500	2.7800	-15.758%	125	859	-8.273%
2026-09-01	3.8500	3.8500	3.3000	3.3000	-26.667%	11	779	-22.727%
2026-08-31	4.8800	4.8800	4.4500	4.5000	-15.888%	59	770	-43.333%
2026-08-28	5.1000	6.0500	5.0000	5.3500	+27.381%	123	750	-52.336%
2026-08-27	3.5500	4.4000	3.5500	4.2000	+29.231%	10	670	-39.286%
2026-08-26	3.1000	3.2500	3.1000	3.2500	+4.839%	28	664	-21.538%
2026-08-25	2.8000	3.1000	2.8000	3.1000	0.000%	30	659	-17.742%
2026-08-24	2.9000	3.1700	2.9000	3.1000	+3.333%	12	659	-17.742%
2026-08-21	2.8000	3.0000	2.8000	3.0000	+6.762%	28	651	-15.000%
2026-08-20	2.8700	2.8700	2.8100	2.8100	-7.869%	4	624	-9.253%
2026-08-19	3.0000	3.0500	2.8100	3.0500	+3.741%	45	623	-16.393%
2026-08-18	2.9700	2.9700	2.9400	2.9400	+0.685%	18	616	-13.265%
2026-08-17	3.7400	3.7400	2.8700	2.9200	-33.636%	48	606	-12.671%
2026-08-14	4.4000	4.4000	4.4000	4.4000	-8.333%	1	598	-42.045%
2026-08-13	4.7500	4.8500	4.4000	4.8000	+4.348%	9	597	-46.875%
2026-08-12	5.5000	5.5000	4.4300	4.6000	-24.590%	23	597	-44.565%
2026-08-11	7.3000	7.3000	6.1000	6.1000	-15.278%	101	558	-58.197%
2026-08-10	9.0200	9.0200	7.2000	7.2000	+3.597%	251	479	-64.583%
2026-08-07	7.9000	7.9000	6.8000	6.9500	-3.472%	191	430	-63.309%
2026-08-06	7.0000	7.2000	6.8900	7.2000	+13.386%	460	447	-64.583%
2026-08-05	7.0000	7.0000	5.9500	6.3500	-9.544%	37	428	-59.843%
2026-08-04	7.0500	7.4000	7.0200	7.0200	+16.033%	43	396	-63.675%
2026-08-03	4.2500	6.0500	4.2500	6.0500	+111.538%	23	428	-57.851%
2026-07-31	2.7000	3.0100	2.7000	2.8600	+0.351%	5	428	-10.839%
2026-07-30	2.6100	2.9500	2.5300	2.8500	+111.111%	7	427	-10.526%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-15.094%	1	419	+88.889%
2026-07-28	1.6100	1.6100	1.5900	1.5900	+25.197%	2	418	+60.377%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-44.053%	1	418	+100.787%
2026-07-20	2.2700	2.2700	2.2600	2.2700	-12.692%	20	418	+12.335%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+30.000%	1	419	-1.923%
2026-07-08	2.0200	2.0200	1.9800	2.0000	-9.091%	8	418	+27.500%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	412	+15.909%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-4.762%	5	411	+27.500%
2026-06-22	2.1800	2.2000	2.1000	2.1000	-8.696%	7	406	+21.429%
2026-06-17	2.8000	2.8000	2.3000	2.3000	-20.690%	43	366	+10.870%
2026-06-16	3.3000	3.3000	2.9000	2.9000	-13.433%	41	366	-12.069%
2026-06-15	3.3500	3.4000	3.3500	3.3500	+21.818%	42	325	-23.881%
2026-06-11	2.7200	2.8000	2.7100	2.7500	-12.698%	52	329	-7.273%
2026-06-09	3.7000	3.7000	3.1500	3.1500	-25.000%	5	297	-19.048%
2026-06-05	4.8500	4.8500	4.2000	4.2000	-21.053%	20	294	-39.286%
2026-06-04	5.7500	5.7500	5.1500	5.3200	-3.273%	23	293	-52.068%
2026-06-03	6.0000	6.0200	5.5000	5.5000	-21.429%	26	293	-53.636%
2026-06-02	7.6000	7.6500	7.0000	7.0000	-31.034%	6	276	-63.571%
2026-06-01	9.5500	10.1500	9.2000	10.1500	+69.167%	14	270	-74.877%
2026-05-29	6.0000	6.4500	5.3000	6.0000	+41.176%	23	269	-57.500%
2026-05-28	4.0500	4.3600	4.0000	4.2500	+31.173%	33	276	-40.000%
2026-05-27	3.2400	3.2500	3.1900	3.2400	-4.142%	80	287	-21.296%
2026-05-26	3.5200	3.5200	3.2400	3.3800	-7.143%	235	292	-24.556%
2026-05-21	3.6300	3.6800	3.5600	3.6400	+4.000%	40	300	-29.945%
2026-05-19	3.7500	3.8100	3.5000	3.5000	-5.405%	4	300	-27.143%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-3.896%	1	299	-31.081%
2026-05-15	3.6500	4.0000	3.6500	3.8500	+48.077%	44	299	-33.766%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-5.797%	1	316	-1.923%
2026-05-08	2.7600	2.7600	2.7600	2.7600	-13.208%	150	315	-7.609%
2026-05-07	3.2000	3.2000	3.1800	3.1800	+20.000%	37	465	-19.811%
2026-05-06	2.5000	2.6500	2.5000	2.6500	0.000%	41	464	-3.774%
2026-05-05	2.4000	2.6500	2.4000	2.6500	-1.852%	4	462	-3.774%
2026-05-04	2.9000	3.0500	2.7000	2.7000	-16.923%	5	459	-5.556%
2026-05-01	3.0000	3.2500	3.0000	3.2500	+38.298%	94	415	-21.538%
2026-04-30	2.7000	2.7000	2.3500	2.3500	-55.827%	38	415	+8.511%
2026-04-28	5.2000	5.3200	5.2000	5.3200	+34.005%	30	393	-52.068%
2026-04-23	4.1000	4.1000	3.9500	3.9700	-19.798%	11	401	-35.768%
2026-04-22	4.8500	4.9500	4.8500	4.9500	+17.857%	11	403	-48.485%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-3.448%	1	402	-39.286%
2026-04-17	4.4000	4.4000	4.3500	4.3500	+3.571%	5	401	-41.379%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+41.414%	1	398	-39.286%
2026-04-14	2.8500	2.9800	2.8500	2.9700	+27.468%	73	399	-14.141%
2026-04-13	2.3500	2.3900	2.3300	2.3300	+66.429%	6	369	+9.442%
2026-04-09	1.4200	1.4200	1.4000	1.4000	+11.111%	2	369	+82.143%
2026-04-02	1.2600	1.2600	1.2600	1.2600	-11.888%	1	369	+102.381%
2026-03-31	1.4300	1.4300	1.4300	1.4300	+14.400%	20	369	+78.322%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-4.580%	15	349	+104.000%
2026-03-26	1.3500	1.3500	1.3100	1.3100	-16.026%	100	334	+94.656%
2026-03-24	1.5800	1.5800	1.5600	1.5600	-16.578%	2	384	+63.462%
2026-03-23	1.8700	1.8700	1.8700	1.8700	-11.792%	1	383	+36.364%
2026-03-19	2.1200	2.1200	2.1200	2.1200	-17.188%	1	383	+20.283%
2026-03-18	2.5600	2.5600	2.5600	2.5600	-8.897%	5	383	-0.391%
2026-03-16	2.8100	2.8100	2.8100	2.8100	-22.590%	1	383	-9.253%
2026-03-11	3.6300	3.6300	3.6300	3.6300	-28.119%	1	382	-29.752%
2026-03-06	5.0500	5.0500	5.0500	5.0500	+5.208%	1	383	-49.505%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+3.226%	1	384	-46.875%
2026-03-04	4.4900	4.6500	4.4900	4.6500	+3.333%	251	385	-45.161%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+50.000%	10	144	-43.333%
2026-02-23	3.3000	3.3000	3.0000	3.0000	-16.667%	23	154	-15.000%
2026-02-17	3.8500	3.8500	3.6000	3.6000	-15.294%	8	123	-29.167%
2026-02-12	4.2500	4.2500	4.2500	4.2500	-8.602%	5	115	-40.000%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-11.429%	4	110	-45.161%
2026-02-10	6.0500	6.0500	5.2500	5.2500	+0.962%	68	106	-51.429%
2026-02-09	5.1000	5.2000	5.0000	5.2000	+22.353%	7	74	-50.962%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+14.865%	1	72	-40.000%
2026-02-05	3.8500	3.8500	3.7000	3.7000	-25.253%	7	73	-31.081%
2026-02-04	5.2000	5.2000	4.9500	4.9500	+10.738%	65	66	-48.485%
2026-02-03	4.4700	4.4700	4.4700	4.4700	-41.107%	1	1	-42.953%
2026-01-21	7.5900	7.5900	7.5900	7.5900	-22.393%	1	1	-66.403%
2026-01-16	9.7800	9.7800	9.7800	9.7800	0.000%	1	0	-73.926%