Dark

MSFT20261120C630
MSFT Nov 20 2026 630.00 Call (MSFT261120C00630000)
option OPRA

EOD

Sep 29, 2026

1.06-15.200%(-0.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9300	1.2800	0.9300	1.0600	-15.200%	7	267	0.000%
2026-09-28	1.3000	1.3700	1.1300	1.2500	-36.548%	31	267	-15.200%
2026-09-25	1.2500	1.9700	1.2500	1.9700	+166.216%	18	266	-46.193%
2026-09-24	0.7300	0.9000	0.7300	0.7400	-40.323%	25	259	+43.243%
2026-09-23	1.0400	1.2400	1.0400	1.2400	+30.526%	4	243	-14.516%
2026-09-22	1.0600	1.1000	0.9300	0.9500	+14.458%	36	241	+11.579%
2026-09-21	0.8300	0.8300	0.8300	0.8300	+6.410%	2	213	+27.711%
2026-09-18	0.8100	0.8100	0.7800	0.7800	-28.440%	2	213	+35.897%
2026-09-17	1.0900	1.0900	1.0900	1.0900	+28.235%	5	212	-2.752%
2026-09-16	0.9600	0.9600	0.8500	0.8500	-22.018%	4	212	+24.706%
2026-09-15	1.1900	1.2100	1.0700	1.0900	-29.677%	14	210	-2.752%
2026-09-14	1.1900	1.5500	1.1900	1.5500	+31.356%	6	217	-31.613%
2026-09-11	1.2500	1.2500	1.1800	1.1800	-10.606%	8	213	-10.169%
2026-09-10	1.2500	1.3200	1.2300	1.3200	+7.317%	4	205	-19.697%
2026-09-09	1.2500	1.2500	1.2300	1.2300	-4.651%	8	203	-13.821%
2026-09-08	1.2900	1.2900	1.2900	1.2900	-23.669%	6	207	-17.829%
2026-09-04	2.1600	2.1600	1.6600	1.6900	-29.583%	56	203	-37.278%
2026-09-03	2.4700	2.4700	2.3500	2.4000	+61.074%	25	203	-55.833%
2026-09-02	1.6900	1.7000	1.4200	1.4900	-17.680%	39	202	-28.859%
2026-09-01	1.8200	2.2000	1.8100	1.8100	-30.651%	27	201	-41.436%
2026-08-31	2.5800	2.6100	2.5400	2.6100	-20.909%	5	192	-59.387%
2026-08-28	2.6500	3.3100	2.6500	3.3000	+26.923%	8	190	-67.879%
2026-08-27	2.6500	2.6500	2.5200	2.6000	+52.047%	34	186	-59.231%
2026-08-24	1.7800	1.7800	1.7100	1.7100	+14.000%	4	182	-38.012%
2026-08-21	1.6400	1.7300	1.5000	1.5000	-11.243%	15	179	-29.333%
2026-08-20	1.6900	1.6900	1.6900	1.6900	+3.681%	1	166	-37.278%
2026-08-19	1.6600	1.6900	1.6200	1.6300	-9.444%	17	165	-34.969%
2026-08-18	1.8300	1.8300	1.8000	1.8000	+0.559%	2	166	-41.111%
2026-08-17	1.8200	1.8200	1.6300	1.7900	-25.417%	9	165	-40.782%
2026-08-14	2.7500	2.7500	2.4000	2.4000	-12.409%	10	162	-55.833%
2026-08-13	3.1800	3.1800	2.7400	2.7400	-5.190%	35	157	-61.314%
2026-08-12	3.5000	3.5000	2.7500	2.8900	-26.835%	7	136	-63.322%
2026-08-11	4.3000	4.3000	3.9500	3.9500	-15.054%	30	131	-73.165%
2026-08-10	5.2000	5.2000	4.6500	4.6500	+5.682%	3	149	-77.204%
2026-08-07	4.7400	4.7400	4.3900	4.4000	+2.326%	3	147	-75.909%
2026-08-06	4.6900	4.6900	4.3000	4.3000	-10.417%	10	147	-75.349%
2026-08-04	4.8000	4.8000	4.8000	4.8000	+27.321%	1	146	-77.917%
2026-08-03	2.5300	3.7700	2.5300	3.7700	+102.688%	79	146	-71.883%
2026-07-31	1.4900	1.8600	1.4900	1.8600	0.000%	14	116	-43.011%
2026-07-30	1.9100	1.9100	1.6500	1.8600	+80.583%	57	113	-43.011%
2026-07-24	1.0000	1.0300	1.0000	1.0300	-20.769%	2	106	+2.913%
2026-07-23	1.2300	1.3000	1.2300	1.3000	-15.584%	4	105	-18.462%
2026-07-21	1.6600	1.6600	1.5400	1.5400	-6.667%	3	105	-31.169%
2026-07-20	1.4400	1.6600	1.4400	1.6500	-3.509%	21	105	-35.758%
2026-07-17	1.6700	1.8300	1.6700	1.7100	-6.044%	4	95	-38.012%
2026-07-15	1.9000	1.9000	1.8200	1.8200	+23.810%	3	94	-41.758%
2026-07-14	1.2900	1.4700	1.2900	1.4700	-18.333%	9	95	-27.891%
2026-07-13	1.6500	1.8000	1.6500	1.8000	+13.924%	3	92	-41.111%
2026-07-10	1.6400	1.6400	1.5800	1.5800	-21.000%	2	92	-32.911%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-23.954%	3	90	-47.000%
2026-06-15	2.6300	2.6300	2.6300	2.6300	+1.154%	2	90	-59.696%
2026-06-09	2.8000	2.8000	2.6000	2.6000	-37.650%	2	90	-59.231%
2026-06-03	4.7000	4.7000	4.1700	4.1700	-24.865%	62	89	-74.580%
2026-06-02	5.8000	5.8000	5.5500	5.5500	-25.503%	4	87	-80.901%
2026-06-01	7.3500	7.6500	7.1500	7.4500	+64.459%	6	87	-85.772%
2026-05-29	4.5700	4.5700	4.5200	4.5300	+45.192%	40	86	-76.600%
2026-05-28	3.0000	3.3200	2.9600	3.1200	+30.000%	89	91	-66.026%
2026-05-27	2.3900	2.4200	2.3500	2.4000	-4.762%	43	75	-55.833%
2026-05-26	2.6900	2.6900	2.4800	2.5200	-5.970%	78	73	-57.937%
2026-05-22	2.6800	2.6800	2.6800	2.6800	-3.249%	1	81	-60.448%
2026-05-21	2.7600	2.7700	2.6900	2.7700	+1.465%	80	81	-61.733%
2026-05-20	2.6700	2.7400	2.6700	2.7300	+3.802%	56	81	-61.172%
2026-05-19	3.5000	3.5000	2.6300	2.6300	-8.997%	58	67	-59.696%
2026-05-15	2.8900	2.8900	2.8900	2.8900	+44.500%	34	67	-63.322%
2026-05-13	2.0100	2.0100	2.0000	2.0000	-15.966%	20	72	-47.000%
2026-05-07	2.3800	2.3800	2.3800	2.3800	+17.241%	10	67	-55.462%
2026-05-04	2.0800	2.0800	2.0300	2.0300	-15.063%	41	77	-47.783%
2026-05-01	2.3200	2.4100	2.3200	2.3900	+28.495%	40	78	-55.649%
2026-04-30	1.8800	1.9200	1.8600	1.8600	-46.857%	52	78	-43.011%
2026-04-29	3.6800	3.6800	3.5000	3.5000	-10.256%	21	51	-69.714%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+9.551%	6	51	-72.821%
2026-04-24	3.5000	3.6000	3.5000	3.5600	-2.732%	30	45	-70.225%
2026-04-22	3.6600	3.6600	3.6600	3.6600	-7.342%	1	20	-71.038%
2026-04-17	3.6000	3.9500	3.6000	3.9500	+61.885%	4	20	-73.165%
2026-04-15	2.4400	2.4400	2.4400	2.4400	+128.037%	2	20	-56.557%
2026-03-31	1.0700	1.0700	1.0700	1.0700	-5.310%	1	20	-0.935%
2026-03-24	1.1200	1.1300	1.1200	1.1300	-28.931%	4	20	-6.195%
2026-03-20	1.5900	1.5900	1.5900	1.5900	-36.145%	2	23	-33.333%
2026-03-11	2.4900	2.4900	2.4900	2.4900	-4.231%	1	21	-57.430%
2026-03-10	2.7000	2.7000	2.6000	2.6000	-23.529%	5	20	-59.231%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+23.636%	1	16	-68.824%
2026-02-25	2.7500	2.7500	2.7500	2.7500	+17.021%	2	13	-61.455%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-20.339%	1	13	-54.894%
2026-02-17	2.9500	2.9500	2.9500	2.9500	-10.334%	3	12	-64.068%
2026-02-13	2.9800	3.2900	2.9800	3.2900	-2.663%	14	12	-67.781%
2026-02-11	3.3800	3.3800	3.3800	3.3800	-26.522%	3	12	-68.639%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+63.121%	1	10	-76.957%
2026-02-05	2.8200	2.8200	2.8200	2.8200	-29.500%	3	10	-62.411%
2026-02-02	4.0500	4.0700	4.0000	4.0000	-15.966%	7	9	-73.500%
2026-01-30	4.8000	4.8000	4.7500	4.7600	-3.838%	20	10	-77.731%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-45.000%	1	3	-78.586%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+26.227%	1	2	-88.222%
2026-01-16	7.1300	7.1300	7.1300	7.1300	-2.329%	1	1	-85.133%
2026-01-15	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-85.479%