Dark

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

EOD

Aug 3, 2026

2.74+124.590%(+1.52)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.7100	2.7400	1.7100	2.7400	+124.590%	18	748	0.000%
2026-07-31	1.1900	1.3000	1.1900	1.2200	+4.274%	17	745	+124.590%
2026-07-30	1.3000	1.3500	1.1600	1.1700	+37.647%	262	749	+134.188%
2026-07-28	0.8500	0.8500	0.8500	0.8500	+11.842%	1	750	+222.353%
2026-07-27	0.7600	0.7600	0.7600	0.7600	-6.173%	4	750	+260.526%
2026-07-23	1.0400	1.0400	0.8100	0.8100	-23.585%	9	748	+238.272%
2026-07-22	1.1100	1.1400	0.9900	1.0600	-4.505%	5	747	+158.491%
2026-07-21	1.2700	1.2700	1.1100	1.1100	-17.778%	3	745	+146.847%
2026-07-20	1.1200	1.3500	1.1200	1.3500	-18.675%	3	744	+102.963%
2026-07-16	1.6000	1.6600	1.6000	1.6600	+9.211%	2	745	+65.060%
2026-07-15	1.5200	1.5200	1.5200	1.5200	+21.600%	1	747	+80.263%
2026-07-14	1.2500	1.3200	1.2500	1.2500	-11.348%	9	746	+119.200%
2026-07-13	1.3600	1.4300	1.3400	1.4100	+11.024%	9	751	+94.326%
2026-07-10	1.3500	1.3500	1.1200	1.2700	+25.743%	17	750	+115.748%
2026-07-09	1.0900	1.1200	1.0100	1.0100	-19.200%	51	748	+171.287%
2026-07-08	1.2300	1.2500	1.2300	1.2500	-13.793%	2	721	+119.200%
2026-07-06	1.4800	1.4800	1.4500	1.4500	-5.844%	6	721	+88.966%
2026-06-26	1.4100	1.5400	1.4100	1.5400	+6.207%	2	718	+77.922%
2026-06-22	1.6000	1.6100	1.4500	1.4500	-17.614%	102	719	+88.966%
2026-06-17	1.7900	1.7900	1.7100	1.7600	-21.778%	11	671	+55.682%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+25.000%	1	671	+21.778%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-15.888%	60	671	+52.222%
2026-06-09	2.5600	2.5600	2.1400	2.1400	-11.934%	66	611	+28.037%
2026-06-08	2.5100	2.5100	2.4300	2.4300	-6.538%	45	624	+12.757%
2026-06-05	3.0300	3.0500	2.6000	2.6000	-21.687%	52	581	+5.385%
2026-06-04	3.5200	3.5200	3.3100	3.3200	-12.169%	4	542	-17.470%
2026-06-03	3.9000	3.9000	3.4500	3.7800	-15.247%	7	542	-27.513%
2026-06-02	4.9500	4.9500	4.4600	4.4600	-28.065%	3	542	-38.565%
2026-06-01	5.3600	6.2000	5.3600	6.2000	+70.799%	68	540	-55.806%
2026-05-29	2.9500	3.8500	2.9500	3.6300	+36.466%	53	548	-24.518%
2026-05-28	2.3000	2.6900	2.3000	2.6600	+34.343%	52	555	+3.008%
2026-05-27	1.8900	2.0200	1.8900	1.9800	-3.415%	41	561	+38.384%
2026-05-26	2.1800	2.1800	1.9500	2.0500	-4.651%	101	565	+33.659%
2026-05-21	2.2400	2.2800	2.1500	2.1500	-5.702%	90	546	+27.442%
2026-05-19	2.5800	2.5800	2.2800	2.2800	-0.870%	43	546	+20.175%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-2.542%	1	549	+19.130%
2026-05-15	2.0500	2.4500	2.0500	2.3600	+24.211%	73	549	+16.102%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+16.564%	1	527	+44.211%
2026-05-13	1.5000	1.6300	1.5000	1.6300	+7.947%	151	563	+68.098%
2026-05-12	1.6000	1.6200	1.5100	1.5100	-10.651%	51	563	+81.457%
2026-05-08	1.6700	1.6900	1.6700	1.6900	-6.111%	2	563	+62.130%
2026-05-07	1.9400	1.9500	1.8000	1.8000	+20.805%	260	563	+52.222%
2026-05-06	1.3500	1.5400	1.3500	1.4900	-3.871%	42	563	+83.893%
2026-05-04	1.7400	1.7400	1.5500	1.5500	-17.553%	2	562	+76.774%
2026-05-01	1.8300	1.9400	1.8300	1.8800	+42.424%	461	803	+45.745%
2026-04-30	1.7000	1.7000	1.3100	1.3200	-52.688%	106	803	+107.576%
2026-04-29	2.9900	3.0000	2.7500	2.7900	-10.863%	80	796	-1.792%
2026-04-28	3.1500	3.1500	3.1300	3.1300	+22.745%	6	796	-12.460%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-15.282%	1	795	+7.451%
2026-04-22	3.0100	3.0100	3.0100	3.0100	+4.152%	2	794	-8.970%
2026-04-17	2.9000	2.9000	2.8900	2.8900	+8.647%	4	794	-5.190%
2026-04-15	2.3000	2.6700	2.3000	2.6600	+42.246%	73	798	+3.008%
2026-04-14	1.8700	1.8700	1.8700	1.8700	+28.082%	5	808	+46.524%
2026-04-13	1.4900	1.4900	1.4600	1.4600	+75.904%	2	803	+87.671%
2026-04-09	0.8300	0.8300	0.8300	0.8300	+1.220%	15	802	+230.120%
2026-04-08	1.2200	1.2200	0.8200	0.8200	+9.333%	21	787	+234.146%
2026-03-27	0.7900	0.7900	0.7500	0.7500	-9.639%	35	767	+265.333%
2026-03-25	0.8700	0.8700	0.8300	0.8300	-10.753%	10	742	+230.120%
2026-03-24	0.9900	0.9900	0.9100	0.9300	-14.679%	50	732	+194.624%
2026-03-23	1.1200	1.1200	1.0900	1.0900	-4.386%	20	682	+151.376%
2026-03-20	1.2400	1.2400	1.1400	1.1400	-12.308%	25	662	+140.351%
2026-03-19	1.3800	1.3800	1.2800	1.3000	-6.475%	42	637	+110.769%
2026-03-18	1.4700	1.4700	1.3900	1.3900	-5.442%	23	597	+97.122%
2026-03-17	1.5300	1.5500	1.4700	1.4700	-6.962%	24	577	+86.395%
2026-03-16	1.5800	1.5800	1.5800	1.5800	-4.242%	10	553	+73.418%
2026-03-13	1.7500	1.7500	1.6500	1.6500	-17.085%	20	543	+66.061%
2026-03-11	1.9900	1.9900	1.9900	1.9900	-4.327%	6	523	+37.688%
2026-03-10	2.0400	2.0800	2.0200	2.0800	-3.256%	9	517	+31.731%
2026-03-09	2.2500	2.2500	2.1500	2.1500	-11.523%	6	510	+27.442%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+2.101%	1	504	+12.757%
2026-02-17	2.3800	2.3800	2.3800	2.3800	-6.667%	2	503	+15.126%
2026-02-13	2.5500	2.5500	2.5500	2.5500	-0.391%	2	503	+7.451%
2026-02-12	2.5600	2.5600	2.5600	2.5600	-5.185%	30	503	+7.031%
2026-02-11	2.9200	2.9200	2.7000	2.7000	-19.881%	8	533	+1.481%
2026-02-10	3.3700	3.3700	3.3700	3.3700	+39.256%	1	526	-18.694%
2026-02-06	2.4100	2.4200	2.4100	2.4200	+6.140%	21	525	+13.223%
2026-02-05	2.5200	2.5200	2.2700	2.2800	-16.484%	193	545	+20.175%
2026-02-03	2.8800	2.9100	2.5900	2.7300	-13.333%	46	352	+0.366%
2026-02-02	3.4500	3.4500	3.1500	3.1500	-16.000%	16	312	-13.016%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-6.716%	3	296	-26.933%
2026-01-29	4.7000	4.7000	3.6500	4.0200	-52.706%	199	293	-31.841%
2026-01-28	8.5000	8.5000	8.5000	8.5000	0.000%	1	103	-67.765%
2026-01-27	8.1000	8.5000	8.0700	8.5000	+32.193%	96	102	-67.765%
2026-01-23	6.4300	6.4300	6.4300	6.4300	+30.426%	1	17	-57.387%
2026-01-22	4.6700	4.9300	4.6700	4.9300	+11.287%	12	16	-44.422%
2026-01-21	4.4300	4.4300	4.4300	4.4300	-1.556%	3	5	-38.149%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-21.053%	3	5	-39.111%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+3.636%	1	2	-51.930%
2026-01-14	6.0500	6.0500	5.5000	5.5000	0.000%	2	2	-50.182%