Dark

MSFT20261120C615
MSFT Nov 20 2026 615.00 Call (MSFT261120C00615000)
option OPRA

EOD

Sep 29, 2026

2.03+1.500%(+0.03)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2100	2.2100	1.6500	2.0300	+1.500%	107	333	0.000%
2026-09-28	2.0400	2.1100	2.0000	2.0000	-31.034%	3	286	+1.500%
2026-09-25	2.5000	2.9200	2.3900	2.9000	+152.174%	29	286	-30.000%
2026-09-24	1.1700	1.2200	1.1500	1.1500	-27.215%	37	271	+76.522%
2026-09-23	1.6600	1.6700	1.5700	1.5800	+11.268%	15	248	+28.481%
2026-09-22	1.6500	1.6500	1.4200	1.4200	-10.692%	12	241	+42.958%
2026-09-21	1.0800	1.5900	1.0800	1.5900	+32.500%	86	241	+27.673%
2026-09-18	1.2200	1.2300	1.2000	1.2000	-21.569%	5	181	+69.167%
2026-09-17	1.7300	1.7300	1.5300	1.5300	-5.556%	4	181	+32.680%
2026-09-16	1.6200	1.6200	1.6200	1.6200	-12.432%	1	181	+25.309%
2026-09-15	2.0000	2.0700	1.7500	1.8500	-15.909%	19	181	+9.730%
2026-09-14	2.1200	2.2200	2.1200	2.2000	+24.294%	8	166	-7.727%
2026-09-11	1.6400	1.7800	1.6400	1.7700	-0.562%	24	164	+14.689%
2026-09-10	1.7600	1.7800	1.7600	1.7800	-9.184%	12	151	+14.045%
2026-09-08	1.9300	1.9600	1.9300	1.9600	-23.438%	10	141	+3.571%
2026-09-04	3.2000	3.5000	2.5600	2.5600	-32.632%	3	134	-20.703%
2026-09-03	3.5500	4.0300	3.4700	3.8000	+73.516%	34	134	-46.579%
2026-09-02	2.0700	2.1900	2.0700	2.1900	-20.652%	16	134	-7.306%
2026-09-01	2.6300	2.9500	2.6100	2.7600	-18.101%	16	126	-26.449%
2026-08-31	3.6000	3.7500	3.3700	3.3700	-21.628%	36	131	-39.763%
2026-08-28	4.3500	4.6500	4.1800	4.3000	+19.444%	27	114	-52.791%
2026-08-27	3.4000	3.6000	3.2600	3.6000	+37.931%	24	108	-43.611%
2026-08-26	2.6100	2.6100	2.6100	2.6100	+3.984%	1	107	-22.222%
2026-08-25	2.5100	2.5100	2.5100	2.5100	-1.181%	1	107	-19.124%
2026-08-24	2.5400	2.5400	2.5400	2.5400	+5.394%	1	107	-20.079%
2026-08-21	2.3300	2.4100	2.3300	2.4100	+1.261%	4	107	-15.768%
2026-08-19	2.7100	2.7100	2.2900	2.3800	-2.459%	59	110	-14.706%
2026-08-17	2.4000	2.4400	2.3200	2.4400	-27.164%	35	101	-16.803%
2026-08-14	3.3500	3.3500	3.3500	3.3500	-4.286%	2	98	-39.403%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-10.256%	6	96	-42.000%
2026-08-12	4.1500	4.1500	3.8500	3.9000	-39.535%	12	90	-47.949%
2026-08-10	7.1500	7.1500	6.4500	6.4500	+9.881%	7	87	-68.527%
2026-08-07	6.3500	6.4500	5.8000	5.8700	+26.237%	9	81	-65.417%
2026-08-05	5.4400	5.7000	4.6500	4.6500	-23.770%	6	75	-56.344%
2026-08-04	5.8300	6.2500	5.8300	6.1000	+46.988%	31	75	-66.721%
2026-08-03	4.5700	4.5700	4.1500	4.1500	+65.339%	8	80	-51.084%
2026-07-31	2.5300	2.5300	2.5100	2.5100	+3.292%	7	75	-19.124%
2026-07-30	2.5000	2.5000	2.0000	2.4300	+104.202%	37	69	-16.461%
2026-07-29	1.1500	1.1900	1.1200	1.1900	-13.768%	45	91	+70.588%
2026-07-28	1.4100	1.4100	1.3800	1.3800	+2.985%	30	88	+47.101%
2026-07-27	1.3400	1.3400	1.3400	1.3400	+13.559%	2	77	+51.493%
2026-07-24	1.2500	1.2500	1.1800	1.1800	-11.278%	2	79	+72.034%
2026-07-23	1.4700	1.4700	1.3300	1.3300	-13.072%	2	79	+52.632%
2026-07-22	1.5200	1.5600	1.5200	1.5300	-23.881%	54	79	+32.680%
2026-07-21	2.0100	2.0100	2.0100	2.0100	+8.065%	2	57	+0.995%
2026-07-20	1.8600	1.8600	1.8600	1.8600	-9.709%	4	57	+9.140%
2026-07-17	2.0600	2.0600	2.0600	2.0600	-13.808%	5	53	-1.456%
2026-07-16	2.3700	2.3900	2.3700	2.3900	+13.270%	20	58	-15.063%
2026-07-15	2.0100	2.1100	2.0100	2.1100	-0.939%	9	68	-3.791%
2026-07-13	1.9500	2.1300	1.9300	2.1300	+29.091%	5	71	-4.695%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-8.333%	1	70	+23.030%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-7.692%	9	70	+12.778%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-37.700%	9	79	+4.103%
2026-06-09	3.1300	3.1300	3.1300	3.1300	-42.037%	3	70	-35.144%
2026-06-03	5.4500	5.4500	5.4000	5.4000	-14.286%	2	67	-62.407%
2026-06-02	6.7500	6.7500	6.3000	6.3000	-31.148%	5	67	-67.778%
2026-06-01	8.1000	9.1500	8.1000	9.1500	+77.670%	21	67	-77.814%
2026-05-29	5.5500	5.5500	5.1500	5.1500	+36.243%	6	80	-60.583%
2026-05-28	3.8500	3.8500	3.6800	3.7800	+30.796%	50	80	-46.296%
2026-05-27	2.8200	2.9500	2.7900	2.8900	-3.020%	164	76	-29.758%
2026-05-26	2.9300	2.9800	2.9300	2.9800	-12.353%	2	74	-31.879%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+23.636%	1	73	-40.294%
2026-05-14	2.3100	2.7500	2.3100	2.7500	+14.108%	8	73	-26.182%
2026-05-12	2.3600	2.4200	2.3600	2.4100	+4.783%	40	60	-15.768%
2026-05-04	2.4400	2.5000	2.3000	2.3000	-17.266%	42	60	-11.739%
2026-05-01	2.8300	2.8400	2.7400	2.7800	+35.610%	40	52	-26.978%
2026-04-30	2.0700	2.1200	2.0200	2.0500	-47.301%	38	52	-0.976%
2026-04-24	3.8900	3.8900	3.8900	3.8900	+37.456%	2	48	-47.815%
2026-04-14	2.8300	2.8300	2.8300	2.8300	+41.500%	2	50	-28.269%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+42.857%	5	48	+1.500%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-10.828%	2	43	+45.000%
2026-03-23	1.5700	1.5700	1.5700	1.5700	-7.647%	7	41	+29.299%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-10.053%	1	48	+19.412%
2026-03-19	1.8900	1.8900	1.8900	1.8900	-10.849%	1	48	+7.407%
2026-03-18	2.1200	2.1200	2.1200	2.1200	-17.188%	1	48	-4.245%
2026-03-16	2.5600	2.5600	2.5600	2.5600	-17.419%	1	47	-20.703%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-11.681%	1	47	-34.516%
2026-02-27	3.5100	3.5100	3.5100	3.5100	-6.400%	3	46	-42.165%
2026-02-06	3.7500	3.7500	3.7500	3.7500	+5.634%	7	47	-45.867%
2026-02-05	3.5500	3.5500	3.5500	3.5500	-8.974%	6	40	-42.817%
2026-02-03	4.0000	4.0000	3.9000	3.9000	-20.408%	17	40	-47.949%
2026-02-02	5.3000	5.3000	4.9000	4.9000	-13.274%	41	33	-58.571%
2026-01-30	5.6500	5.6500	5.6400	5.6500	-2.586%	11	9	-64.071%
2026-01-29	5.8000	5.8000	5.8000	5.8000	-45.540%	1	5	-65.000%
2026-01-23	10.9700	10.9700	10.6500	10.6500	+21.023%	2	4	-80.939%
2026-01-16	8.8000	8.8000	8.8000	8.8000	0.000%	3	0	-76.932%