Dark

MSFT20261120C625
MSFT Nov 20 2026 625.00 Call (MSFT261120C00625000)
option OPRA

EOD

Sep 29, 2026

1.41-2.759%(-0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1700	1.4100	1.1700	1.4100	-2.759%	5	539	0.000%
2026-09-28	1.4700	1.6000	1.3400	1.4500	-31.604%	14	539	-2.759%
2026-09-25	1.3600	2.2500	1.3600	2.1200	+101.905%	97	531	-33.491%
2026-09-24	0.8800	1.0500	0.8500	1.0500	-15.323%	15,008	514	+34.286%
2026-09-23	1.5800	1.5800	1.1700	1.2400	+5.983%	11	15,308	+13.710%
2026-09-22	1.1700	1.1700	1.1700	1.1700	0.000%	4	15,301	+20.513%
2026-09-21	0.8800	1.1700	0.8800	1.1700	+30.000%	29	15,301	+20.513%
2026-09-18	1.0000	1.0000	0.9000	0.9000	-30.769%	18	15,318	+56.667%
2026-09-17	1.2400	1.3000	1.2400	1.3000	+30.000%	3	15,314	+8.462%
2026-09-16	1.1600	1.1600	1.0000	1.0000	-18.699%	185	15,314	+41.000%
2026-09-15	1.3600	1.6900	1.2300	1.2300	-26.347%	28	15,188	+14.634%
2026-09-14	1.4800	1.8500	1.4700	1.6700	+23.704%	53	15,197	-15.569%
2026-09-11	1.6100	1.6100	1.2400	1.3500	0.000%	54	15,237	+4.444%
2026-09-10	1.2000	1.5000	1.2000	1.3500	-6.897%	17	15,243	+4.444%
2026-09-09	1.4000	1.5500	1.3500	1.4500	-4.605%	33	15,247	-2.759%
2026-09-08	1.7600	1.7600	1.4400	1.5200	-22.051%	74	15,247	-7.237%
2026-09-04	2.0100	2.0700	1.8100	1.9500	-36.893%	71	15,260	-27.692%
2026-09-03	2.2400	3.0900	2.2400	3.0900	+83.929%	44	15,260	-54.369%
2026-09-02	1.8600	2.0000	1.5900	1.6800	-21.495%	33	15,250	-16.071%
2026-09-01	2.0300	2.4800	1.9200	2.1400	-19.850%	39	15,242	-34.112%
2026-08-31	3.0000	3.1000	2.6700	2.6700	-23.932%	34	15,252	-47.191%
2026-08-28	2.8100	3.8500	2.8100	3.5100	+23.592%	195	15,250	-59.829%
2026-08-27	1.9900	2.9000	1.9600	2.8400	+33.962%	101	15,171	-50.352%
2026-08-26	2.0200	2.2200	1.9500	2.1200	+6.533%	14,972	15,128	-33.491%
2026-08-25	1.9900	1.9900	1.9900	1.9900	+1.015%	1	190	-29.146%
2026-08-24	1.9000	1.9700	1.8900	1.9700	+5.914%	19	190	-28.426%
2026-08-21	1.8600	1.8600	1.8600	1.8600	-3.125%	1	172	-24.194%
2026-08-19	1.9000	1.9300	1.9000	1.9200	+2.674%	4	171	-26.563%
2026-08-17	1.8700	1.8700	1.8700	1.8700	-40.635%	1	170	-24.599%
2026-08-13	3.2500	3.2500	3.1500	3.1500	-1.563%	2	170	-55.238%
2026-08-12	3.4000	3.4500	3.0400	3.2000	-24.528%	40	172	-55.938%
2026-08-11	4.2900	4.5700	4.2400	4.2400	-17.670%	13	183	-66.745%
2026-08-10	6.1500	6.1500	5.1500	5.1500	+6.186%	25	173	-72.621%
2026-08-07	4.8500	4.8500	4.8500	4.8500	-4.902%	1	158	-70.928%
2026-08-06	5.1000	5.1000	5.1000	5.1000	+15.909%	1	158	-72.353%
2026-08-05	4.9000	4.9000	4.2500	4.4000	-14.563%	16	158	-67.955%
2026-08-04	5.0500	5.2100	4.7000	5.1500	+22.619%	7	155	-72.621%
2026-08-03	3.7500	4.2000	3.7000	4.2000	+107.921%	118	150	-66.429%
2026-07-31	2.0200	2.0200	2.0200	2.0200	+1.508%	2	89	-30.198%
2026-07-30	2.1000	2.1700	1.9200	1.9900	+118.681%	74	89	-29.146%
2026-07-29	0.9200	0.9200	0.9100	0.9100	-21.552%	2	85	+54.945%
2026-07-28	1.1800	1.2100	1.1500	1.1600	+10.476%	6	86	+21.552%
2026-07-24	0.9700	1.0500	0.9700	1.0500	-24.460%	2	87	+34.286%
2026-07-23	1.3500	1.3900	1.3500	1.3900	-16.265%	2	88	+1.439%
2026-07-21	1.7600	1.7600	1.6400	1.6600	-4.598%	4	86	-15.060%
2026-07-20	1.7700	1.7700	1.7400	1.7400	-2.247%	21	86	-18.966%
2026-07-17	1.8700	1.8700	1.7800	1.7800	-4.301%	21	95	-20.787%
2026-07-15	1.8000	1.8600	1.8000	1.8600	+20.000%	17	111	-24.194%
2026-07-14	1.4900	1.5500	1.4900	1.5500	-10.405%	3	126	-9.032%
2026-07-13	1.7700	1.7700	1.7300	1.7300	+8.125%	8	126	-18.497%
2026-07-10	1.7700	1.7700	1.6000	1.6000	-0.621%	2	126	-11.875%
2026-07-08	1.6100	1.6100	1.6100	1.6100	-18.274%	5	126	-12.422%
2026-06-29	2.0100	2.0100	1.9700	1.9700	-12.054%	2	121	-28.426%
2026-06-11	2.2300	2.2900	2.2300	2.2400	-36.000%	69	121	-37.054%
2026-06-05	4.3000	4.3000	3.5000	3.5000	-23.077%	11	93	-59.714%
2026-06-03	4.9000	5.0000	4.5500	4.5500	-22.881%	16	93	-69.011%
2026-06-02	6.1000	6.1000	5.9000	5.9000	-25.316%	6	92	-76.102%
2026-06-01	7.5400	8.0500	7.5400	7.9000	+133.728%	3	88	-82.152%
2026-05-28	3.3300	3.3900	3.3100	3.3800	+33.071%	41	87	-58.284%
2026-05-27	2.6500	2.6600	2.5100	2.5400	-4.151%	150	89	-44.488%
2026-05-26	2.6500	2.6600	2.5900	2.6500	-8.621%	80	73	-46.792%
2026-05-21	2.9100	2.9800	2.8500	2.9000	+7.011%	106	75	-51.379%
2026-05-19	3.0400	3.1000	2.7100	2.7100	+10.163%	41	75	-47.970%
2026-05-14	2.4600	2.4600	2.4600	2.4600	+14.953%	1	66	-42.683%
2026-05-12	2.0900	2.1400	2.0800	2.1400	+3.883%	40	66	-34.112%
2026-05-11	2.0500	2.0900	2.0500	2.0600	-12.712%	34	66	-31.553%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-5.221%	1	49	-40.254%
2026-05-07	2.7100	2.7100	2.4900	2.4900	+19.712%	4	49	-43.373%
2026-05-06	2.0200	2.1000	1.9800	2.0800	-15.447%	80	49	-32.212%
2026-05-01	2.4600	2.4600	2.4600	2.4600	+35.912%	1	51	-42.683%
2026-04-30	1.8100	1.8400	1.7400	1.8100	-55.854%	41	51	-22.099%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+2.500%	30	57	-65.610%
2026-04-28	4.0500	4.0500	4.0000	4.0000	+65.289%	7	38	-64.750%
2026-04-14	2.4100	2.4200	2.4100	2.4200	+23.469%	53	37	-41.736%
2026-04-13	1.9600	1.9600	1.9600	1.9600	+24.841%	4	8	-28.061%
2026-03-23	1.5700	1.5700	1.5700	1.5700	-17.368%	1	4	-10.191%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-16.667%	1	4	-25.789%
2026-03-13	2.2800	2.2800	2.2800	2.2800	-32.941%	1	4	-38.158%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+12.583%	1	3	-58.529%
2026-02-20	3.0200	3.0200	3.0200	3.0200	-25.799%	1	2	-53.311%
2026-02-09	4.0700	4.0700	4.0700	4.0700	+14.326%	1	2	-65.356%
2026-02-03	3.5600	3.5600	3.5600	3.5600	-67.548%	2	3	-60.393%
2026-01-27	10.9700	10.9700	10.9700	10.9700	+13.326%	1	1	-87.147%
2026-01-26	9.6800	9.6800	9.6800	9.6800	+2.218%	1	1	-85.434%
2026-01-23	9.4700	9.4700	9.4700	9.4700	0.000%	1	1	-85.111%