Dark

MSFT20261120C650
MSFT Nov 20 2026 650.00 Call (MSFT261120C00650000)
option OPRA

EOD

Sep 29, 2026

0.6000-14.286%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,956	0.000%
2026-09-28	0.6600	0.8000	0.6600	0.7000	-36.364%	9	1,957	-14.286%
2026-09-25	0.9600	1.1600	0.8700	1.1000	+150.000%	1,480	1,959	-45.455%
2026-09-24	0.4700	0.4900	0.4200	0.4400	-24.138%	285	941	+36.364%
2026-09-23	0.6900	0.7400	0.5700	0.5800	-3.333%	5	809	+3.448%
2026-09-22	0.6400	0.6500	0.5300	0.6000	+20.000%	12	807	0.000%
2026-09-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	805	+20.000%
2026-09-17	0.6200	0.6300	0.5000	0.5000	0.000%	4	805	+20.000%
2026-09-16	0.6400	0.6400	0.5000	0.5000	-28.571%	76	805	+20.000%
2026-09-15	0.6800	0.7000	0.6800	0.7000	-18.605%	3	879	-14.286%
2026-09-14	0.8000	0.8600	0.8000	0.8600	+24.638%	7	878	-30.233%
2026-09-11	0.6800	0.7300	0.6700	0.6900	-6.757%	16	871	-13.043%
2026-09-10	0.7400	0.7400	0.7400	0.7400	-2.632%	2	866	-18.919%
2026-09-09	0.7100	0.7600	0.7100	0.7600	+1.333%	3	866	-21.053%
2026-09-08	0.8400	0.8400	0.6500	0.7500	-23.469%	70	866	-20.000%
2026-09-04	1.1000	1.1000	0.9500	0.9800	-31.944%	79	917	-38.776%
2026-09-03	1.4600	1.6000	1.4300	1.4400	+71.429%	66	917	-58.333%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-23.636%	43	861	-28.571%
2026-09-01	1.1500	1.1900	1.1000	1.1000	-29.032%	6	857	-45.455%
2026-08-31	1.6300	1.6700	1.5200	1.5500	-20.513%	31	859	-61.290%
2026-08-28	1.5000	2.1500	1.5000	1.9500	+39.286%	19	877	-69.231%
2026-08-27	1.0800	1.5500	1.0800	1.4000	+22.807%	81	873	-57.143%
2026-08-26	1.1000	1.1500	1.0800	1.1400	+9.615%	27	811	-47.368%
2026-08-25	1.0400	1.0400	1.0400	1.0400	-0.952%	1	806	-42.308%
2026-08-24	1.0500	1.1500	1.0300	1.0500	0.000%	70	807	-42.857%
2026-08-21	1.0500	1.0700	1.0200	1.0500	-2.778%	62	812	-42.857%
2026-08-20	0.9400	1.0800	0.9400	1.0800	+2.857%	38	813	-44.444%
2026-08-19	1.0900	1.0900	1.0500	1.0500	-8.696%	3	807	-42.857%
2026-08-18	1.1400	1.1500	1.1400	1.1500	+4.545%	9	806	-47.826%
2026-08-17	1.1400	1.1400	1.1000	1.1000	-37.143%	3	814	-45.455%
2026-08-14	1.9200	1.9200	1.7500	1.7500	-9.326%	41	814	-65.714%
2026-08-13	1.9100	1.9300	1.9100	1.9300	+4.324%	50	814	-68.912%
2026-08-12	2.1000	2.1000	1.8400	1.8500	-29.119%	33	774	-67.568%
2026-08-11	3.0600	3.0600	2.6000	2.6100	-20.909%	10	769	-77.011%
2026-08-10	3.2000	3.9500	3.2000	3.3000	+7.143%	29	774	-81.818%
2026-08-07	3.5600	3.5600	3.0000	3.0800	+9.609%	15	764	-80.519%
2026-08-05	3.3000	3.3000	2.8100	2.8100	-16.369%	3	756	-78.648%
2026-08-04	2.9000	3.3600	2.9000	3.3600	+22.628%	8	755	-82.143%
2026-08-03	1.7100	2.7400	1.7100	2.7400	+124.590%	18	748	-78.102%
2026-07-31	1.1900	1.3000	1.1900	1.2200	+4.274%	17	745	-50.820%
2026-07-30	1.3000	1.3500	1.1600	1.1700	+37.647%	262	749	-48.718%
2026-07-28	0.8500	0.8500	0.8500	0.8500	+11.842%	1	750	-29.412%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-6.173%	4	750	-21.053%
2026-07-23	1.0400	1.0400	0.8100	0.8100	-23.585%	9	748	-25.926%
2026-07-22	1.1100	1.1400	0.9900	1.0600	-4.505%	5	747	-43.396%
2026-07-21	1.2700	1.2700	1.1100	1.1100	-17.778%	3	745	-45.946%
2026-07-20	1.1200	1.3500	1.1200	1.3500	-18.675%	3	744	-55.556%
2026-07-16	1.6000	1.6600	1.6000	1.6600	+9.211%	2	745	-63.855%
2026-07-15	1.5200	1.5200	1.5200	1.5200	+21.600%	1	747	-60.526%
2026-07-14	1.2500	1.3200	1.2500	1.2500	-11.348%	9	746	-52.000%
2026-07-13	1.3600	1.4300	1.3400	1.4100	+11.024%	9	751	-57.447%
2026-07-10	1.3500	1.3500	1.1200	1.2700	+25.743%	17	750	-52.756%
2026-07-09	1.0900	1.1200	1.0100	1.0100	-19.200%	51	748	-40.594%
2026-07-08	1.2300	1.2500	1.2300	1.2500	-13.793%	2	721	-52.000%
2026-07-06	1.4800	1.4800	1.4500	1.4500	-5.844%	6	721	-58.621%
2026-06-26	1.4100	1.5400	1.4100	1.5400	+6.207%	2	718	-61.039%
2026-06-22	1.6000	1.6100	1.4500	1.4500	-17.614%	102	719	-58.621%
2026-06-17	1.7900	1.7900	1.7100	1.7600	-21.778%	11	671	-65.909%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+25.000%	1	671	-73.333%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-15.888%	60	671	-66.667%
2026-06-09	2.5600	2.5600	2.1400	2.1400	-11.934%	66	611	-71.963%
2026-06-08	2.5100	2.5100	2.4300	2.4300	-6.538%	45	624	-75.309%
2026-06-05	3.0300	3.0500	2.6000	2.6000	-21.687%	52	581	-76.923%
2026-06-04	3.5200	3.5200	3.3100	3.3200	-12.169%	4	542	-81.928%
2026-06-03	3.9000	3.9000	3.4500	3.7800	-15.247%	7	542	-84.127%
2026-06-02	4.9500	4.9500	4.4600	4.4600	-28.065%	3	542	-86.547%
2026-06-01	5.3600	6.2000	5.3600	6.2000	+70.799%	68	540	-90.323%
2026-05-29	2.9500	3.8500	2.9500	3.6300	+36.466%	53	548	-83.471%
2026-05-28	2.3000	2.6900	2.3000	2.6600	+34.343%	52	555	-77.444%
2026-05-27	1.8900	2.0200	1.8900	1.9800	-3.415%	41	561	-69.697%
2026-05-26	2.1800	2.1800	1.9500	2.0500	-4.651%	101	565	-70.732%
2026-05-21	2.2400	2.2800	2.1500	2.1500	-5.702%	90	546	-72.093%
2026-05-19	2.5800	2.5800	2.2800	2.2800	-0.870%	43	546	-73.684%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-2.542%	1	549	-73.913%
2026-05-15	2.0500	2.4500	2.0500	2.3600	+24.211%	73	549	-74.576%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+16.564%	1	527	-68.421%
2026-05-13	1.5000	1.6300	1.5000	1.6300	+7.947%	151	563	-63.190%
2026-05-12	1.6000	1.6200	1.5100	1.5100	-10.651%	51	563	-60.265%
2026-05-08	1.6700	1.6900	1.6700	1.6900	-6.111%	2	563	-64.497%
2026-05-07	1.9400	1.9500	1.8000	1.8000	+20.805%	260	563	-66.667%
2026-05-06	1.3500	1.5400	1.3500	1.4900	-3.871%	42	563	-59.732%
2026-05-04	1.7400	1.7400	1.5500	1.5500	-17.553%	2	562	-61.290%
2026-05-01	1.8300	1.9400	1.8300	1.8800	+42.424%	461	803	-68.085%
2026-04-30	1.7000	1.7000	1.3100	1.3200	-52.688%	106	803	-54.545%
2026-04-29	2.9900	3.0000	2.7500	2.7900	-10.863%	80	796	-78.495%
2026-04-28	3.1500	3.1500	3.1300	3.1300	+22.745%	6	796	-80.831%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-15.282%	1	795	-76.471%
2026-04-22	3.0100	3.0100	3.0100	3.0100	+4.152%	2	794	-80.066%
2026-04-17	2.9000	2.9000	2.8900	2.8900	+8.647%	4	794	-79.239%
2026-04-15	2.3000	2.6700	2.3000	2.6600	+42.246%	73	798	-77.444%
2026-04-14	1.8700	1.8700	1.8700	1.8700	+28.082%	5	808	-67.914%
2026-04-13	1.4900	1.4900	1.4600	1.4600	+75.904%	2	803	-58.904%
2026-04-09	0.8300	0.8300	0.8300	0.8300	+1.220%	15	802	-27.711%
2026-04-08	1.2200	1.2200	0.8200	0.8200	+9.333%	21	787	-26.829%
2026-03-27	0.7900	0.7900	0.7500	0.7500	-9.639%	35	767	-20.000%
2026-03-25	0.8700	0.8700	0.8300	0.8300	-10.753%	10	742	-27.711%
2026-03-24	0.9900	0.9900	0.9100	0.9300	-14.679%	50	732	-35.484%
2026-03-23	1.1200	1.1200	1.0900	1.0900	-4.386%	20	682	-44.954%
2026-03-20	1.2400	1.2400	1.1400	1.1400	-12.308%	25	662	-47.368%
2026-03-19	1.3800	1.3800	1.2800	1.3000	-6.475%	42	637	-53.846%
2026-03-18	1.4700	1.4700	1.3900	1.3900	-5.442%	23	597	-56.835%
2026-03-17	1.5300	1.5500	1.4700	1.4700	-6.962%	24	577	-59.184%
2026-03-16	1.5800	1.5800	1.5800	1.5800	-4.242%	10	553	-62.025%
2026-03-13	1.7500	1.7500	1.6500	1.6500	-17.085%	20	543	-63.636%
2026-03-11	1.9900	1.9900	1.9900	1.9900	-4.327%	6	523	-69.849%
2026-03-10	2.0400	2.0800	2.0200	2.0800	-3.256%	9	517	-71.154%
2026-03-09	2.2500	2.2500	2.1500	2.1500	-11.523%	6	510	-72.093%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+2.101%	1	504	-75.309%
2026-02-17	2.3800	2.3800	2.3800	2.3800	-6.667%	2	503	-74.790%
2026-02-13	2.5500	2.5500	2.5500	2.5500	-0.391%	2	503	-76.471%
2026-02-12	2.5600	2.5600	2.5600	2.5600	-5.185%	30	503	-76.563%
2026-02-11	2.9200	2.9200	2.7000	2.7000	-19.881%	8	533	-77.778%
2026-02-10	3.3700	3.3700	3.3700	3.3700	+39.256%	1	526	-82.196%
2026-02-06	2.4100	2.4200	2.4100	2.4200	+6.140%	21	525	-75.207%
2026-02-05	2.5200	2.5200	2.2700	2.2800	-16.484%	193	545	-73.684%
2026-02-03	2.8800	2.9100	2.5900	2.7300	-13.333%	46	352	-78.022%
2026-02-02	3.4500	3.4500	3.1500	3.1500	-16.000%	16	312	-80.952%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-6.716%	3	296	-84.000%
2026-01-29	4.7000	4.7000	3.6500	4.0200	-52.706%	199	293	-85.075%
2026-01-28	8.5000	8.5000	8.5000	8.5000	0.000%	1	103	-92.941%
2026-01-27	8.1000	8.5000	8.0700	8.5000	+32.193%	96	102	-92.941%
2026-01-23	6.4300	6.4300	6.4300	6.4300	+30.426%	1	17	-90.669%
2026-01-22	4.6700	4.9300	4.6700	4.9300	+11.287%	12	16	-87.830%
2026-01-21	4.4300	4.4300	4.4300	4.4300	-1.556%	3	5	-86.456%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-21.053%	3	5	-86.667%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+3.636%	1	2	-89.474%
2026-01-14	6.0500	6.0500	5.5000	5.5000	0.000%	2	2	-89.091%