Dark

MSFT20261120C620
MSFT Nov 20 2026 620.00 Call (MSFT261120C00620000)
option OPRA

EOD

Sep 29, 2026

1.46-16.092%(-0.28)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2400	1.7800	1.2400	1.4600	-16.092%	26	768	0.000%
2026-09-28	1.6500	1.8700	1.6500	1.7400	-27.500%	10	766	-16.092%
2026-09-25	1.1800	2.5800	1.1800	2.4000	+124.299%	383	766	-39.167%
2026-09-24	1.2000	1.2000	0.9900	1.0700	-23.022%	47	438	+36.449%
2026-09-23	1.7200	1.7200	1.3900	1.3900	+11.200%	55	409	+5.036%
2026-09-22	1.6000	1.6000	1.2500	1.2500	-12.587%	8	415	+16.800%
2026-09-21	0.9700	1.4300	0.9700	1.4300	+28.829%	101	414	+2.098%
2026-09-18	1.1100	1.1100	1.1100	1.1100	-11.200%	3	440	+31.532%
2026-09-17	1.4300	1.4300	1.2200	1.2500	+5.042%	7	437	+16.800%
2026-09-16	1.2600	1.2600	1.1900	1.1900	-23.718%	4	434	+22.689%
2026-09-15	1.5600	1.5600	1.5600	1.5600	-22.772%	1	432	-6.410%
2026-09-14	2.0100	2.0200	1.8000	2.0200	+30.323%	9	433	-27.723%
2026-09-11	1.4500	1.5500	1.4400	1.5500	-5.488%	9	435	-5.806%
2026-09-10	1.6400	1.6400	1.6400	1.6400	-6.286%	1	432	-10.976%
2026-09-09	1.7000	1.7500	1.7000	1.7500	-20.091%	3	431	-16.571%
2026-09-04	2.3700	2.3700	2.1200	2.1900	-29.355%	26	434	-33.333%
2026-09-03	3.0500	3.6000	3.0500	3.1000	+64.021%	50	434	-52.903%
2026-09-02	1.7900	1.9300	1.7900	1.8900	-23.790%	17	414	-22.751%
2026-09-01	2.4600	2.5500	2.3000	2.4800	-17.333%	24	423	-41.129%
2026-08-31	3.3500	3.3500	3.0000	3.0000	-23.077%	26	410	-51.333%
2026-08-28	3.6000	4.4000	3.6000	3.9000	+23.028%	21	404	-62.564%
2026-08-27	3.0000	3.2500	3.0000	3.1700	+40.265%	13	395	-53.943%
2026-08-26	2.2600	2.2600	2.2600	2.2600	+10.244%	1	387	-35.398%
2026-08-25	2.0700	2.0800	2.0100	2.0500	-2.381%	5	386	-28.780%
2026-08-24	2.1900	2.1900	2.1000	2.1000	+6.599%	6	381	-30.476%
2026-08-21	1.9700	1.9700	1.9700	1.9700	-3.431%	1	378	-25.888%
2026-08-19	2.0100	2.0700	1.9900	2.0400	-10.526%	16	377	-28.431%
2026-08-18	2.2800	2.2800	2.2800	2.2800	+2.242%	1	377	-35.965%
2026-08-17	2.1000	2.2300	2.0900	2.2300	-25.914%	31	378	-34.529%
2026-08-14	3.0100	3.0100	3.0100	3.0100	-5.938%	3	381	-51.495%
2026-08-13	3.5000	3.5000	3.2000	3.2000	-7.246%	8	378	-54.375%
2026-08-12	3.7000	3.7000	3.4500	3.4500	-38.393%	7	377	-57.681%
2026-08-10	5.7000	6.5400	5.6000	5.6000	+6.667%	18	376	-73.929%
2026-08-07	5.3500	5.3500	5.2500	5.2500	-2.597%	4	362	-72.190%
2026-08-06	5.4000	5.4000	5.0000	5.3900	+13.474%	19	362	-72.913%
2026-08-05	5.3500	5.3500	4.7500	4.7500	-15.929%	3	350	-69.263%
2026-08-04	5.1600	5.7400	5.1000	5.6500	+28.409%	146	350	-74.159%
2026-08-03	4.2200	4.4000	4.0700	4.4000	+100.000%	70	298	-66.818%
2026-07-30	2.0700	2.2000	2.0700	2.2000	+73.228%	5	248	-33.636%
2026-07-28	1.3100	1.3100	1.1900	1.2700	+5.833%	8	245	+14.961%
2026-07-27	1.2000	1.2000	1.2000	1.2000	+13.208%	1	243	+21.667%
2026-07-24	1.2400	1.2400	1.0600	1.0600	-20.896%	2	242	+37.736%
2026-07-23	1.3900	1.3900	1.2600	1.3400	-18.788%	4	241	+8.955%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-17.085%	3	239	-11.515%
2026-07-17	1.9900	1.9900	1.9900	1.9900	-0.500%	2	238	-26.633%
2026-07-16	2.0000	2.0000	2.0000	2.0000	+14.943%	2	238	-27.000%
2026-07-14	1.4600	1.7400	1.4600	1.7400	-5.946%	22	236	-16.092%
2026-07-13	2.0300	2.0300	1.8500	1.8500	+10.119%	8	227	-21.081%
2026-07-02	1.6800	1.6800	1.6800	1.6800	-12.953%	1	230	-13.095%
2026-06-29	1.8800	1.9300	1.8800	1.9300	+1.579%	2	230	-24.352%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-12.037%	1	228	-23.158%
2026-06-17	2.4400	2.4400	2.1600	2.1600	-25.517%	4	229	-32.407%
2026-06-15	2.9000	2.9000	2.8800	2.9000	+20.833%	6	229	-49.655%
2026-06-11	2.4000	2.4000	2.4000	2.4000	-8.397%	1	229	-39.167%
2026-06-10	2.7600	3.0100	2.6200	2.6200	-8.070%	8	230	-44.275%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-17.391%	3	230	-48.772%
2026-06-08	3.2500	3.4500	3.2500	3.4500	-12.437%	4	229	-57.681%
2026-06-05	3.9400	3.9400	3.9400	3.9400	-13.407%	4	229	-62.944%
2026-06-04	4.5500	4.5800	4.5500	4.5500	-1.515%	22	233	-67.912%
2026-06-03	5.1500	5.1500	4.5900	4.6200	-26.080%	32	223	-68.398%
2026-06-02	6.3000	6.4000	6.2400	6.2500	-25.150%	5	225	-76.640%
2026-06-01	8.1000	8.3500	8.0500	8.3500	+63.725%	63	223	-82.515%
2026-05-29	4.2000	5.2900	4.2000	5.1000	+37.097%	62	187	-71.373%
2026-05-28	2.9100	3.7200	2.9100	3.7200	+39.326%	43	181	-60.753%
2026-05-27	2.6900	2.7000	2.6600	2.6700	-6.643%	30	163	-45.318%
2026-05-26	2.8800	2.8800	2.7500	2.8600	-13.333%	143	167	-48.951%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+10.368%	1	117	-55.758%
2026-05-21	3.2000	3.2100	2.9800	2.9900	-0.333%	106	117	-51.171%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-8.815%	1	117	-51.333%
2026-05-15	3.2300	3.2900	3.2300	3.2900	+24.621%	22	114	-55.623%
2026-05-14	2.6400	2.6400	2.6400	2.6400	+21.101%	1	103	-44.697%
2026-05-13	2.1800	2.1800	2.1800	2.1800	-3.965%	1	107	-33.028%
2026-05-12	2.1900	2.2800	2.1900	2.2700	-3.814%	41	107	-35.683%
2026-05-08	2.4900	2.4900	2.3600	2.3600	-11.278%	4	107	-38.136%
2026-05-07	2.6500	2.6600	2.6500	2.6600	+17.181%	20	104	-45.113%
2026-05-06	2.3300	2.3300	2.2000	2.2700	-9.200%	75	112	-35.683%
2026-05-04	2.4500	2.5200	2.4200	2.5000	+9.170%	40	60	-41.600%
2026-05-01	2.6600	2.6600	2.2900	2.2900	-13.585%	2	54	-36.245%
2026-04-30	2.6500	2.6500	2.6500	2.6500	-33.750%	6	54	-44.906%
2026-04-29	4.2000	4.2000	3.9000	4.0000	-6.977%	38	54	-63.500%
2026-04-28	4.3500	4.4700	4.3000	4.3000	+22.159%	42	35	-66.047%
2026-04-23	3.5200	3.5200	3.5200	3.5200	-9.744%	1	32	-58.523%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-13.333%	1	31	-62.564%
2026-04-17	4.1000	4.5000	4.1000	4.5000	+40.625%	3	31	-67.556%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+25.000%	2	28	-54.375%
2026-04-14	2.7200	2.7400	2.5600	2.5600	+91.045%	29	30	-42.969%
2026-04-10	1.3400	1.3400	1.3400	1.3400	+34.000%	1	20	+8.955%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-2.913%	2	21	+46.000%
2026-03-27	1.0300	1.0300	1.0300	1.0300	-37.576%	1	23	+41.748%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-7.821%	5	24	-11.515%
2026-03-19	1.7900	1.7900	1.7900	1.7900	-27.236%	1	22	-18.436%
2026-03-16	2.4600	2.4600	2.4600	2.4600	-12.456%	1	21	-40.650%
2026-03-11	2.8100	2.8100	2.8100	2.8100	-22.590%	1	20	-48.043%
2026-02-26	3.6300	3.6300	3.6300	3.6300	-3.200%	1	21	-59.780%
2026-02-13	3.7500	3.7500	3.7500	3.7500	+2.180%	2	19	-61.067%
2026-02-12	3.6700	3.6700	3.6700	3.6700	+14.688%	1	19	-60.218%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+2.894%	1	19	-54.375%
2026-02-05	3.6600	3.6600	3.1100	3.1100	-30.889%	2	19	-53.055%
2026-02-02	4.6500	4.6500	4.5000	4.5000	-15.572%	5	19	-67.556%
2026-01-30	5.3500	5.3500	5.3300	5.3300	-5.664%	10	20	-72.608%
2026-01-29	6.3000	6.3000	5.6500	5.6500	-51.751%	14	19	-74.159%
2026-01-27	11.7100	11.7100	11.7100	11.7100	+91.340%	10	13	-87.532%
2026-01-21	5.8900	6.1200	5.8900	6.1200	-25.183%	3	3	-76.144%
2026-01-16	8.1800	8.1800	8.1800	8.1800	0.000%	1	0	-82.152%