Dark

MSFT20261120C640
MSFT Nov 20 2026 640.00 Call (MSFT261120C00640000)
option OPRA

EOD

Sep 28, 2026

1.03-27.465%(-0.39)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9500	1.1300	0.7600	1.0300	-27.465%	7	424	0.000%
2026-09-25	1.3300	1.5000	1.1000	1.4200	+144.828%	65	425	-27.465%
2026-09-24	0.4700	0.6200	0.4700	0.5800	-29.268%	68	440	+77.586%
2026-09-23	0.8300	0.8600	0.8200	0.8200	+20.588%	15	380	+25.610%
2026-09-22	0.8200	0.8200	0.6800	0.6800	-10.526%	3	370	+51.471%
2026-09-21	0.7600	0.7600	0.7600	0.7600	+24.590%	1	369	+35.526%
2026-09-18	0.6100	0.6100	0.6100	0.6100	-26.506%	1	369	+68.852%
2026-09-17	0.8300	0.8300	0.8300	0.8300	-23.853%	1	370	+24.096%
2026-09-14	0.8800	1.0900	0.8800	1.0900	+21.111%	5	370	-5.505%
2026-09-11	0.9300	0.9300	0.8100	0.9000	-10.891%	19	367	+14.444%
2026-09-10	1.0100	1.0100	1.0100	1.0100	-3.810%	7	360	+1.980%
2026-09-09	1.0200	1.0500	1.0200	1.0500	+2.941%	2	360	-1.905%
2026-09-08	0.9800	1.0200	0.9800	1.0200	-21.538%	2	361	+0.980%
2026-09-04	1.2400	1.3000	1.2400	1.3000	-29.730%	4	358	-20.769%
2026-09-03	1.2400	1.8500	1.2400	1.8500	+68.182%	159	358	-44.324%
2026-09-02	1.3200	1.3200	1.1000	1.1000	-25.676%	85	237	-6.364%
2026-09-01	1.4200	1.4800	1.4000	1.4800	-29.187%	8	223	-30.405%
2026-08-31	2.2300	2.2300	2.0000	2.0900	-13.992%	21	221	-50.718%
2026-08-28	2.4800	2.6500	2.4300	2.4300	+21.500%	18	225	-57.613%
2026-08-27	1.7100	2.0500	1.7100	2.0000	+40.845%	16	211	-48.500%
2026-08-26	1.4600	1.4600	1.3400	1.4200	+6.767%	4	208	-27.465%
2026-08-25	1.4000	1.4000	1.2700	1.3300	-5.000%	79	209	-22.556%
2026-08-24	1.4400	1.4400	1.3200	1.4000	+8.527%	23	175	-26.429%
2026-08-21	1.3000	1.3000	1.2900	1.2900	-1.527%	8	166	-20.155%
2026-08-20	1.3100	1.3100	1.3100	1.3100	-6.429%	32	172	-21.374%
2026-08-19	1.3400	1.4800	1.3400	1.4000	-2.778%	12	140	-26.429%
2026-08-18	1.4400	1.4400	1.4400	1.4400	-4.000%	1	133	-28.472%
2026-08-17	1.5800	1.5800	1.5000	1.5000	-24.623%	3	134	-31.333%
2026-08-14	2.2200	2.2200	1.9700	1.9900	-11.161%	11	132	-48.241%
2026-08-12	2.6200	2.6200	2.0800	2.2400	-37.430%	50	128	-54.018%
2026-08-11	3.5800	3.5800	3.5800	3.5800	-11.605%	1	130	-71.229%
2026-08-10	4.8500	4.8500	4.0500	4.0500	+10.959%	7	129	-74.568%
2026-08-07	4.1800	4.1800	3.6500	3.6500	-1.084%	43	123	-71.781%
2026-08-06	3.6900	3.6900	3.6900	3.6900	+12.500%	1	107	-72.087%
2026-08-05	3.4000	3.4000	3.2800	3.2800	-18.610%	58	106	-68.598%
2026-08-04	3.5800	4.1500	3.5800	4.0300	+32.131%	11	56	-74.442%
2026-08-03	2.7700	3.0500	2.7700	3.0500	+103.333%	4	51	-66.230%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-5.660%	1	50	-31.333%
2026-07-30	1.4500	1.5900	1.4500	1.5900	+72.826%	2	49	-35.220%
2026-07-29	0.8200	0.9200	0.8200	0.9200	+24.324%	7	47	+11.957%
2026-07-27	0.7400	0.7400	0.7400	0.7400	-18.681%	1	47	+39.189%
2026-07-24	0.9600	0.9600	0.9100	0.9100	-5.208%	2	46	+13.187%
2026-07-23	1.1000	1.2100	0.8700	0.9600	-9.434%	9	45	+7.292%
2026-07-22	1.2600	1.2600	1.0600	1.0600	-22.628%	2	48	-2.830%
2026-07-21	1.2500	1.3800	1.2200	1.3700	-9.272%	32	48	-24.818%
2026-07-20	1.5100	1.5100	1.5100	1.5100	-5.625%	1	58	-31.788%
2026-07-16	1.6900	1.6900	1.6000	1.6000	+1.911%	2	58	-35.625%
2026-07-15	1.4300	1.5700	1.4300	1.5700	+15.441%	2	59	-34.395%
2026-07-14	1.2300	1.4500	1.2300	1.3600	-16.049%	8	59	-24.265%
2026-07-13	1.5500	1.7600	1.4500	1.6200	+11.724%	11	54	-36.420%
2026-07-10	1.5500	1.5500	1.4000	1.4500	+29.464%	9	59	-28.966%
2026-07-09	1.0800	1.1200	1.0800	1.1200	-30.864%	6	57	-8.036%
2026-07-06	1.6200	1.6200	1.6200	1.6200	-17.347%	2	56	-36.420%
2026-07-02	2.0100	2.0100	1.9600	1.9600	+26.452%	6	54	-47.449%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-16.667%	1	54	-33.548%
2026-06-23	1.8600	1.8600	1.8600	1.8600	-19.130%	1	53	-44.624%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-3.766%	1	53	-55.217%
2026-06-10	2.3900	2.3900	2.3900	2.3900	-11.481%	1	52	-56.904%
2026-06-09	2.7000	2.7000	2.7000	2.7000	-1.818%	1	52	-61.852%
2026-06-08	2.8100	2.8100	2.7500	2.7500	-9.836%	2	53	-62.545%
2026-06-05	3.0500	3.0500	3.0500	3.0500	-42.991%	1	54	-66.230%
2026-06-02	5.3500	5.3500	5.3500	5.3500	-16.144%	1	53	-80.748%
2026-06-01	6.0000	6.6700	5.9900	6.3800	+59.500%	17	53	-83.856%
2026-05-29	4.3000	4.3000	4.0000	4.0000	+40.845%	31	54	-74.250%
2026-05-28	2.6800	2.9000	2.6400	2.8400	+33.962%	76	33	-63.732%
2026-05-27	2.1500	2.1500	2.1200	2.1200	-4.072%	2	35	-51.415%
2026-05-26	2.2400	2.2400	2.2100	2.2100	-8.678%	2	35	-53.394%
2026-05-21	2.4400	2.4900	2.4100	2.4200	+15.789%	98	35	-57.438%
2026-05-14	2.0900	2.0900	2.0900	2.0900	+14.208%	1	35	-50.718%
2026-05-11	1.8300	1.8300	1.8300	1.8300	+3.390%	1	35	-43.716%
2026-05-06	1.8200	1.8200	1.7700	1.7700	+4.118%	24	35	-41.808%
2026-05-05	1.7200	1.7200	1.7000	1.7000	-1.163%	15	45	-39.412%
2026-04-30	1.7200	1.7200	1.7200	1.7200	-39.649%	1	53	-40.116%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-5.000%	3	53	-63.860%
2026-04-23	2.8500	3.0000	2.8500	3.0000	-5.956%	4	53	-65.667%
2026-04-17	3.1900	3.1900	3.1900	3.1900	+4.590%	1	57	-67.712%
2026-04-16	3.0500	3.0500	3.0500	3.0500	+242.697%	1	57	-66.230%
2026-04-06	0.8900	0.8900	0.8900	0.8900	+3.488%	3	56	+15.730%
2026-04-02	0.8600	0.8600	0.8600	0.8600	+4.878%	5	49	+19.767%
2026-03-31	0.8900	0.8900	0.8200	0.8200	-5.747%	8	49	+25.610%
2026-03-30	0.8600	0.8700	0.8600	0.8700	-53.968%	24	42	+18.391%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-28.409%	15	25	-45.503%
2026-03-03	2.6400	2.6400	2.6400	2.6400	-5.376%	1	10	-60.985%
2026-02-06	2.6000	2.7900	2.6000	2.7900	+7.722%	11	9	-63.082%
2026-02-05	2.5900	2.5900	2.5900	2.5900	-13.087%	3	6	-60.232%
2026-02-03	2.9800	2.9800	2.9800	2.9800	-17.222%	3	6	-65.436%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-15.691%	2	6	-71.389%
2026-01-30	4.2500	4.2700	4.2500	4.2700	-4.688%	10	5	-75.878%
2026-01-29	4.7000	4.7000	4.4800	4.4800	+7.692%	2	2	-77.009%
2026-01-21	4.1600	4.1600	4.1600	4.1600	0.000%	1	1	-75.240%