Dark

MSFT20261120C610
MSFT Nov 20 2026 610.00 Call (MSFT261120C00610000)
option OPRA

EOD

Sep 29, 2026

2.34-4.098%(-0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9600	2.5200	1.8900	2.3400	-4.098%	15	645	0.000%
2026-09-28	2.3000	2.4400	2.2400	2.4400	-21.290%	8	637	-4.098%
2026-09-25	2.8000	3.3500	2.7500	3.1000	+103.947%	215	635	-24.516%
2026-09-24	1.3600	1.5200	1.2800	1.5200	-17.391%	58	555	+53.947%
2026-09-23	2.1000	2.1000	1.7300	1.8400	+11.515%	5	519	+27.174%
2026-09-22	1.7300	1.7300	1.5700	1.6500	-8.333%	18	517	+41.818%
2026-09-21	1.4000	1.8000	1.3400	1.8000	+28.571%	11	504	+30.000%
2026-09-18	1.8000	1.8000	1.0000	1.4000	-28.571%	6	497	+67.143%
2026-09-17	1.9600	1.9600	1.9600	1.9600	+14.620%	1	493	+19.388%
2026-09-16	1.7500	1.7500	1.7100	1.7100	-31.600%	26	493	+36.842%
2026-09-14	2.4300	2.6000	2.4300	2.5000	+23.762%	18	479	-6.400%
2026-09-11	2.1100	2.1100	1.9800	2.0200	0.000%	19	465	+15.842%
2026-09-10	2.0500	2.0800	2.0200	2.0200	-3.810%	20	451	+15.842%
2026-09-09	2.2200	2.2200	2.1000	2.1000	-7.489%	2	436	+11.429%
2026-09-08	2.5200	2.5200	2.1500	2.2700	-20.351%	15	435	+3.084%
2026-09-04	3.7500	3.7500	2.7700	2.8500	-25.000%	40	436	-17.895%
2026-09-03	4.1000	4.5800	3.5500	3.8000	+57.676%	51	436	-38.421%
2026-09-02	2.2400	2.4800	2.2400	2.4100	-18.581%	26	421	-2.905%
2026-09-01	3.3500	3.4300	2.8900	2.9600	-30.353%	8	402	-20.946%
2026-08-31	4.3100	4.3100	4.0300	4.2500	-11.458%	19	400	-44.941%
2026-08-28	5.0200	5.3500	4.8000	4.8000	+20.000%	76	398	-51.250%
2026-08-27	3.3500	4.0800	3.3500	4.0000	+34.680%	23	394	-41.500%
2026-08-26	2.9700	3.0500	2.9600	2.9700	+13.359%	50	382	-21.212%
2026-08-25	2.6300	2.6700	2.6200	2.6200	-5.072%	25	336	-10.687%
2026-08-24	2.8100	2.8100	2.7600	2.7600	+9.524%	2	313	-15.217%
2026-08-21	2.4600	2.5500	2.4600	2.5200	-4.545%	3	314	-7.143%
2026-08-20	2.3500	2.6400	2.3500	2.6400	+2.326%	11	314	-11.364%
2026-08-19	2.6100	2.7700	2.5800	2.5800	-3.008%	22	303	-9.302%
2026-08-18	2.6600	2.6600	2.6600	2.6600	0.000%	14	293	-12.030%
2026-08-17	3.0500	3.0500	2.5800	2.6600	-31.795%	82	291	-12.030%
2026-08-14	4.3000	4.3000	3.7400	3.9000	-1.266%	70	273	-40.000%
2026-08-13	4.7200	4.7500	3.9500	3.9500	-5.276%	10	265	-40.759%
2026-08-12	4.0900	4.2500	4.0000	4.1700	-29.916%	127	258	-43.885%
2026-08-11	6.4500	6.4500	5.9500	5.9500	-15.000%	5	181	-60.672%
2026-08-10	5.8000	7.8500	5.8000	7.0000	+10.236%	28	181	-66.571%
2026-08-07	6.3500	6.3500	6.3500	6.3500	-2.308%	1	173	-63.150%
2026-08-06	6.2100	6.5000	6.2100	6.5000	+4.839%	6	172	-64.000%
2026-08-05	6.2000	6.2000	6.2000	6.2000	-9.489%	1	166	-62.258%
2026-08-04	5.0000	7.1500	5.0000	6.8500	+32.752%	18	165	-65.839%
2026-08-03	5.3600	5.4000	5.0000	5.1600	+93.985%	13	169	-54.651%
2026-07-31	2.7600	2.7600	2.6600	2.6600	+0.758%	5	167	-12.030%
2026-07-30	2.5600	2.6400	2.4500	2.6400	+77.181%	23	169	-11.364%
2026-07-28	1.5000	1.5000	1.4900	1.4900	-5.696%	2	176	+57.047%
2026-07-23	1.5800	1.5800	1.5800	1.5800	-24.762%	1	176	+48.101%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+1.449%	2	176	+11.429%
2026-07-17	2.1600	2.1600	2.0700	2.0700	-4.167%	11	175	+13.043%
2026-07-13	2.0700	2.1600	2.0700	2.1600	-4.425%	4	184	+8.333%
2026-07-06	2.2600	2.2600	2.2600	2.2600	+10.244%	1	183	+3.540%
2026-06-26	1.9000	2.0500	1.9000	2.0500	-35.737%	38	184	+14.146%
2026-06-15	3.2000	3.2000	3.1800	3.1900	+19.925%	28	206	-26.646%
2026-06-11	2.7000	2.7000	2.6600	2.6600	-15.556%	4	192	-12.030%
2026-06-09	3.3500	3.3500	3.1200	3.1500	-26.230%	180	195	-25.714%
2026-06-05	4.2700	4.2700	4.2700	4.2700	-15.278%	4	184	-45.199%
2026-06-04	5.4000	5.4000	5.0400	5.0400	-11.579%	32	186	-53.571%
2026-06-03	6.4800	6.4800	5.7000	5.7000	-21.918%	7	175	-58.947%
2026-06-02	7.1000	7.3300	6.8500	7.3000	-20.219%	21	175	-67.945%
2026-06-01	8.9500	9.1500	8.9500	9.1500	+57.487%	2	173	-74.426%
2026-05-29	5.8100	5.8100	5.8100	5.8100	+46.348%	1	173	-59.725%
2026-05-28	4.0000	4.1500	3.9200	3.9700	+32.776%	82	173	-41.058%
2026-05-27	3.0900	3.1400	2.9900	2.9900	-4.167%	120	166	-21.739%
2026-05-26	3.2100	3.2100	3.1200	3.1200	-10.086%	84	162	-25.000%
2026-05-21	3.4200	3.4800	3.4200	3.4700	-11.026%	36	162	-32.565%
2026-05-18	3.9000	3.9000	3.9000	3.9000	+54.762%	20	162	-40.000%
2026-05-13	2.5200	2.5200	2.5200	2.5200	+5.439%	1	143	-7.143%
2026-05-12	2.4300	2.4300	2.3900	2.3900	-4.400%	2	143	-2.092%
2026-05-06	2.5500	2.5500	2.4200	2.5000	-13.793%	88	143	-6.400%
2026-05-01	3.0700	3.1000	2.9000	2.9000	+10.266%	41	99	-19.310%
2026-04-30	2.9500	2.9500	2.6300	2.6300	-37.381%	10	99	-11.027%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-13.758%	1	95	-44.286%
2026-04-28	4.9000	4.9000	4.8700	4.8700	+15.952%	10	94	-51.951%
2026-04-24	4.0000	4.2000	4.0000	4.2000	+15.068%	7	90	-44.286%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-2.667%	5	91	-35.890%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+17.188%	1	91	-37.600%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+13.074%	2	90	-26.875%
2026-04-14	2.5200	3.0700	2.5200	2.8300	+24.670%	53	90	-17.314%
2026-04-13	2.2500	2.2800	2.1900	2.2700	+80.159%	41	53	+3.084%
2026-04-02	1.2600	1.2600	1.2600	1.2600	+2.439%	1	32	+85.714%
2026-03-31	1.2300	1.2300	1.2300	1.2300	-1.600%	1	32	+90.244%
2026-03-30	1.2200	1.2500	1.2200	1.2500	-7.407%	2	32	+87.200%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-5.594%	3	34	+73.333%
2026-03-24	1.5000	1.5000	1.4300	1.4300	-18.286%	4	37	+63.636%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-44.444%	1	33	+33.714%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-13.699%	7	33	-25.714%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-13.712%	7	36	-35.890%
2026-03-06	4.2300	4.2300	4.2300	4.2300	-2.759%	2	36	-44.681%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+19.835%	2	34	-46.207%
2026-03-03	3.6300	3.6300	3.6300	3.6300	-1.359%	1	34	-35.537%
2026-02-18	3.6800	3.6800	3.6800	3.6800	-13.002%	1	34	-36.413%
2026-02-12	4.2300	4.2300	4.2300	4.2300	+3.171%	1	35	-44.681%
2026-02-11	4.1000	4.1000	4.1000	4.1000	-12.393%	1	35	-42.927%
2026-02-04	4.6800	4.6800	4.6800	4.6800	+12.771%	1	35	-50.000%
2026-02-03	4.4800	4.4800	4.1500	4.1500	-17.822%	2	34	-43.614%
2026-02-02	5.3000	5.3000	5.0500	5.0500	-24.627%	14	34	-53.663%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+12.228%	1	34	-65.075%
2026-01-29	6.8300	7.2100	5.9700	5.9700	-54.183%	6	33	-60.804%
2026-01-27	13.0300	13.0300	13.0300	13.0300	+62.267%	1	28	-82.041%
2026-01-22	8.1200	8.1200	8.0300	8.0300	-0.619%	23	27	-70.859%
2026-01-20	8.0900	8.0900	8.0800	8.0800	-15.481%	2	11	-71.040%
2026-01-16	9.2000	9.5600	9.2000	9.5600	+2.796%	3	10	-75.523%
2026-01-15	9.3000	9.3000	9.3000	9.3000	-6.814%	1	10	-74.839%
2026-01-14	10.0800	10.0800	9.9800	9.9800	-3.482%	9	10	-76.553%
2026-01-13	10.1800	10.3400	10.1800	10.3400	-13.255%	2	2	-77.369%
2026-01-12	11.9200	11.9200	11.9200	11.9200	0.000%	1	1	-80.369%