Dark

MSFT20261120C660
MSFT Nov 20 2026 660.00 Call (MSFT261120C00660000)
option OPRA

EOD

Sep 28, 2026

0.4100-50.602%(-0.4200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5500	0.5500	0.4100	0.4100	-50.602%	2	270	0.000%
2026-09-25	0.6000	0.8300	0.4400	0.8300	+144.118%	70	270	-50.602%
2026-09-24	0.3600	0.3600	0.3400	0.3400	-19.048%	5	224	+20.588%
2026-09-23	0.4400	0.4400	0.4200	0.4200	-4.545%	3	222	-2.381%
2026-09-22	0.4500	0.4600	0.3900	0.4400	-30.159%	27	219	-6.818%
2026-09-14	0.6300	0.6300	0.6300	0.6300	+16.667%	1	219	-34.921%
2026-09-11	0.6100	0.6100	0.5000	0.5400	0.000%	7	219	-24.074%
2026-09-10	0.5600	0.5600	0.5400	0.5400	-11.475%	17	216	-24.074%
2026-09-09	0.6100	0.6100	0.6100	0.6100	0.000%	1	231	-32.787%
2026-09-08	0.6200	0.6200	0.6100	0.6100	-26.506%	2	230	-32.787%
2026-09-04	0.8300	0.8300	0.8300	0.8300	-20.952%	1	229	-50.602%
2026-09-03	1.1300	1.2800	1.0500	1.0500	+52.174%	18	229	-60.952%
2026-09-02	0.6900	0.6900	0.6900	0.6900	-23.333%	9	222	-40.580%
2026-09-01	1.0000	1.0000	0.9000	0.9000	-26.829%	7	215	-54.444%
2026-08-31	1.3500	1.3500	1.2200	1.2300	-25.455%	34	215	-66.667%
2026-08-28	1.4500	1.6500	1.4500	1.6500	+37.500%	4	210	-75.152%
2026-08-27	0.9000	1.2000	0.9000	1.2000	+39.535%	15	206	-65.833%
2026-08-26	0.8400	0.8600	0.8400	0.8600	+4.878%	5	203	-52.326%
2026-08-25	0.7900	0.8200	0.7900	0.8200	+1.235%	6	205	-50.000%
2026-08-24	0.9400	0.9400	0.8100	0.8100	-7.955%	9	201	-49.383%
2026-08-20	0.9000	0.9000	0.8800	0.8800	+6.024%	5	200	-53.409%
2026-08-19	0.8800	0.8800	0.8300	0.8300	-16.162%	7	199	-50.602%
2026-08-18	0.9600	1.0000	0.9600	0.9900	+8.791%	5	203	-58.586%
2026-08-17	1.0400	1.0400	0.9100	0.9100	-34.532%	6	200	-54.945%
2026-08-14	1.4600	1.4700	1.3800	1.3900	-3.472%	150	199	-70.504%
2026-08-12	1.5300	1.5300	1.4400	1.4400	-36.564%	34	182	-71.528%
2026-08-11	2.2000	2.2700	2.2000	2.2700	-14.015%	11	171	-81.938%
2026-08-10	3.0000	3.3000	2.6400	2.6400	-5.714%	35	160	-84.470%
2026-08-07	2.9500	3.2500	2.8000	2.8000	+19.658%	29	155	-85.357%
2026-08-06	2.3400	2.3400	2.3400	2.3400	-2.905%	1	127	-82.479%
2026-08-05	2.4400	2.4400	2.4100	2.4100	-16.897%	15	126	-82.988%
2026-08-04	2.5800	2.9000	2.5800	2.9000	+39.423%	54	111	-85.862%
2026-08-03	2.0000	2.2900	2.0000	2.0800	+89.091%	12	103	-80.288%
2026-07-31	1.1500	1.1500	1.1000	1.1000	-3.509%	2	103	-62.727%
2026-07-30	1.2100	1.2100	1.1000	1.1400	+62.857%	51	103	-64.035%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-14.634%	3	71	-41.429%
2026-07-28	0.8200	0.8200	0.8200	0.8200	+24.242%	3	71	-50.000%
2026-07-27	0.6600	0.6600	0.6600	0.6600	-10.811%	1	71	-37.879%
2026-07-24	0.7400	0.7400	0.7400	0.7400	+5.714%	1	71	-44.595%
2026-07-23	0.9700	0.9700	0.6700	0.7000	-24.731%	11	71	-41.429%
2026-07-22	0.9400	0.9900	0.7400	0.9300	-9.709%	12	69	-55.914%
2026-07-21	0.9500	1.1100	0.9500	1.0300	-16.260%	5	69	-60.194%
2026-07-20	1.1300	1.3400	1.0300	1.2300	-3.906%	14	69	-66.667%
2026-07-17	1.2800	1.2800	1.2700	1.2800	-5.882%	7	69	-67.969%
2026-07-16	1.3600	1.3700	1.3600	1.3600	-0.730%	5	71	-69.853%
2026-07-15	1.1900	1.3700	1.1800	1.3700	+23.423%	7	69	-70.073%
2026-07-14	0.9700	1.2000	0.9700	1.1100	-13.281%	10	69	-63.063%
2026-07-13	1.2300	1.2800	1.2300	1.2800	+7.563%	4	70	-67.969%
2026-07-10	1.0900	1.2000	1.0200	1.1900	+20.202%	10	70	-65.546%
2026-07-09	1.0800	1.0800	0.9200	0.9900	-10.811%	3	71	-58.586%
2026-07-08	1.1100	1.1100	1.1100	1.1100	-17.164%	1	70	-63.063%
2026-07-06	1.3400	1.3400	1.3400	1.3400	-2.899%	2	69	-69.403%
2026-06-30	1.3800	1.3800	1.3800	1.3800	+2.222%	2	67	-70.290%
2026-06-26	1.3500	1.4000	1.3300	1.3500	+19.469%	12	68	-69.630%
2026-06-24	1.1300	1.1300	1.1300	1.1300	-27.097%	1	69	-63.717%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-6.061%	1	68	-73.548%
2026-06-17	1.6500	1.6500	1.6500	1.6500	0.000%	1	69	-75.152%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-8.333%	1	69	-75.152%
2026-06-10	1.9800	1.9800	1.8000	1.8000	-21.739%	2	70	-77.222%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-58.333%	1	69	-82.174%
2026-06-01	5.4000	5.5200	5.2100	5.5200	+66.767%	13	68	-92.572%
2026-05-29	3.3400	3.4000	3.2600	3.3100	+45.815%	12	72	-87.613%
2026-05-28	2.1500	2.3200	2.1400	2.2700	+26.111%	33	69	-81.938%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-5.263%	1	64	-77.222%
2026-05-26	1.8000	1.9000	1.8000	1.9000	-4.040%	41	64	-78.421%
2026-05-21	2.0000	2.0100	1.9800	1.9800	+2.591%	40	61	-79.293%
2026-05-20	1.9000	1.9300	1.8700	1.9300	-2.030%	3	61	-78.756%
2026-05-19	1.9700	1.9700	1.9700	1.9700	+31.333%	1	58	-79.188%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+2.740%	10	58	-72.667%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-42.520%	1	68	-71.918%
2026-04-29	2.5400	2.5400	2.5300	2.5400	-7.636%	25	68	-83.858%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+3.383%	1	66	-85.091%
2026-04-22	2.6000	2.6600	2.5400	2.6600	+26.667%	62	67	-84.586%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-12.500%	1	63	-80.476%
2026-04-17	2.4000	2.4000	2.4000	2.4000	-0.826%	1	62	-82.917%
2026-04-15	2.1000	2.4200	2.1000	2.4200	+25.389%	8	63	-83.058%
2026-04-14	1.9300	1.9300	1.9300	1.9300	+183.824%	30	66	-78.756%
2026-04-09	0.6800	0.6800	0.6800	0.6800	-10.526%	10	68	-39.706%
2026-03-25	0.7700	0.7700	0.7600	0.7600	-24.752%	2	58	-46.053%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-45.989%	1	57	-59.406%
2026-03-10	1.8700	1.8700	1.8700	1.8700	-16.889%	1	56	-78.075%
2026-02-25	2.1300	2.2500	2.1300	2.2500	+2.273%	45	12	-81.778%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-16.031%	10	12	-81.364%
2026-02-04	2.6700	2.6700	2.6200	2.6200	-9.655%	2	7	-84.351%
2026-02-02	3.1000	3.1000	2.9000	2.9000	-15.942%	3	7	-85.862%
2026-01-29	3.7000	3.7000	3.4500	3.4500	0.000%	7	5	-88.116%