Dark

MSFT20261120C680
MSFT Nov 20 2026 680.00 Call (MSFT261120C00680000)
option OPRA

EOD

Sep 29, 2026

0.3700-7.500%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3700	0.3700	0.3700	0.3700	-7.500%	10	348	0.000%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-14.894%	1	351	-7.500%
2026-09-25	0.3900	0.5400	0.3900	0.4700	+161.111%	141	351	-21.277%
2026-09-24	0.1800	0.1800	0.1800	0.1800	-41.935%	1	358	+105.556%
2026-09-23	0.5100	0.5100	0.2300	0.3100	+14.815%	44	359	+19.355%
2026-09-22	0.3200	0.3200	0.1900	0.2700	-3.571%	43	320	+37.037%
2026-09-21	0.2200	0.2800	0.1900	0.2800	+21.739%	52	292	+32.143%
2026-09-18	0.1900	0.2600	0.1900	0.2300	-25.806%	33	254	+60.870%
2026-09-17	0.3100	0.3100	0.3100	0.3100	+3.333%	1	232	+19.355%
2026-09-16	0.3700	0.3700	0.2600	0.3000	+30.435%	15	232	+23.333%
2026-09-15	0.3000	0.3000	0.2300	0.2300	-34.286%	4	223	+60.870%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-16.667%	1	224	+5.714%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-27.586%	1	223	-11.905%
2026-09-03	0.5800	0.5800	0.5800	0.5800	+38.095%	1	222	-36.207%
2026-09-02	0.4600	0.4600	0.3600	0.4200	-31.148%	31	223	-11.905%
2026-09-01	0.6100	0.6100	0.6100	0.6100	-20.779%	10	216	-39.344%
2026-08-31	0.7600	0.7700	0.7600	0.7700	-23.000%	11	206	-51.948%
2026-08-28	0.7000	1.0200	0.7000	1.0000	+29.870%	19	206	-63.000%
2026-08-27	0.7300	0.7900	0.7100	0.7700	+50.980%	98	190	-51.948%
2026-08-25	0.5000	0.5800	0.4800	0.5100	-10.526%	22	227	-27.451%
2026-08-24	0.5300	0.6100	0.5200	0.5700	+7.547%	16	225	-35.088%
2026-08-21	0.5300	0.5300	0.5300	0.5300	+8.163%	10	214	-30.189%
2026-08-20	0.5700	0.5700	0.4900	0.4900	-19.672%	6	204	-24.490%
2026-08-19	0.5200	0.6200	0.5200	0.6100	-7.576%	15	207	-39.344%
2026-08-18	0.6700	0.6700	0.6500	0.6600	+6.452%	4	204	-43.939%
2026-08-17	0.8000	0.8000	0.5600	0.6200	-24.390%	19	207	-40.323%
2026-08-14	0.9300	0.9300	0.8200	0.8200	-14.583%	3	207	-54.878%
2026-08-13	0.9600	0.9600	0.9600	0.9600	-38.462%	1	207	-61.458%
2026-08-11	1.7900	1.7900	1.5600	1.5600	-13.812%	4	206	-76.282%
2026-08-10	2.4000	2.4000	1.8100	1.8100	+5.848%	6	206	-79.558%
2026-08-07	2.2600	2.2600	1.6700	1.7100	-6.044%	99	206	-78.363%
2026-08-06	1.8000	1.8400	1.8000	1.8200	-6.667%	8	269	-79.670%
2026-08-05	1.9600	1.9600	1.9500	1.9500	-4.412%	46	270	-81.026%
2026-08-04	1.7700	2.0800	1.7700	2.0400	+29.936%	171	292	-81.863%
2026-08-03	1.4100	1.5700	1.3000	1.5700	+82.558%	4	381	-76.433%
2026-07-31	0.8000	0.8600	0.8000	0.8600	+8.861%	2	382	-56.977%
2026-07-30	0.7200	0.8100	0.7000	0.7900	+71.739%	5	381	-53.165%
2026-07-29	0.5000	0.5000	0.3500	0.4600	-31.343%	7	381	-19.565%
2026-07-28	0.5200	0.6700	0.5200	0.6700	+3.077%	7	388	-44.776%
2026-07-27	0.5700	0.6500	0.3800	0.6500	-19.753%	8	381	-43.077%
2026-07-23	0.8100	0.8100	0.8100	0.8100	+8.000%	1	382	-54.321%
2026-07-22	0.8700	0.8700	0.7500	0.7500	-8.537%	5	381	-50.667%
2026-07-21	0.7500	0.9000	0.7500	0.8200	-12.766%	13	376	-54.878%
2026-07-20	0.9000	1.0600	0.8800	0.9400	-6.931%	28	382	-60.638%
2026-07-17	0.9100	1.0100	0.9100	1.0100	-12.174%	15	378	-63.366%
2026-07-16	1.0900	1.1500	1.0900	1.1500	+12.745%	3	383	-67.826%
2026-07-15	0.9600	1.1500	0.9600	1.0200	+14.607%	8	384	-63.725%
2026-07-10	0.8900	0.8900	0.8900	0.8900	+20.270%	1	377	-58.427%
2026-07-09	0.8100	0.8100	0.7400	0.7400	-27.451%	2	377	-50.000%
2026-07-08	1.0200	1.0200	1.0200	1.0200	+2.000%	1	377	-63.725%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-23.077%	5	377	-63.000%
2026-07-02	1.3000	1.3000	1.3000	1.3000	-7.143%	10	377	-71.538%
2026-07-01	1.3000	1.4000	1.3000	1.4000	+23.894%	16	377	-73.571%
2026-06-29	1.3200	1.3300	1.1300	1.1300	-3.419%	18	382	-67.257%
2026-06-26	1.1700	1.1700	1.1700	1.1700	+28.571%	1	382	-68.376%
2026-06-25	0.9400	0.9400	0.9000	0.9100	-18.018%	25	381	-59.341%
2026-06-24	1.2000	1.2000	1.1100	1.1100	-7.500%	2	382	-66.667%
2026-06-22	1.3400	1.3400	1.2000	1.2000	-20.000%	6	383	-69.167%
2026-06-18	1.4300	1.5000	1.4300	1.5000	+11.111%	7	376	-75.333%
2026-06-17	1.4500	1.4500	1.3500	1.3500	-12.338%	2	376	-72.593%
2026-06-16	1.5800	1.5800	1.4700	1.5400	-13.483%	77	376	-75.974%
2026-06-15	1.8100	1.8100	1.6500	1.7800	+32.836%	5	376	-79.213%
2026-06-11	1.4200	1.4200	1.3400	1.3400	-29.101%	7	376	-72.388%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-17.826%	2	371	-80.423%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-10.506%	1	371	-83.913%
2026-06-04	2.5700	2.5700	2.5700	2.5700	-9.507%	1	371	-85.603%
2026-06-03	3.0000	3.0000	2.8400	2.8400	-38.261%	10	371	-86.972%
2026-06-01	4.4000	4.6000	4.4000	4.6000	+67.273%	8	371	-91.957%
2026-05-29	2.7600	2.8500	2.6500	2.7500	+40.306%	114	373	-86.545%
2026-05-28	1.9800	1.9900	1.9600	1.9600	+68.966%	40	382	-81.122%
2026-05-13	1.1600	1.1600	1.1600	1.1600	+3.571%	1	377	-68.103%
2026-05-11	1.1200	1.1200	1.1200	1.1200	-6.667%	7	376	-66.964%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-8.397%	1	376	-69.167%
2026-05-07	1.3100	1.3100	1.3100	1.3100	+19.091%	1	376	-71.756%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+1.852%	1	375	-66.364%
2026-05-05	1.0800	1.0800	1.0800	1.0800	-6.087%	1	375	-65.741%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-12.214%	1	375	-67.826%
2026-04-30	1.3100	1.3100	1.3100	1.3100	-35.149%	2	374	-71.756%
2026-04-29	2.0800	2.0800	2.0200	2.0200	-15.481%	40	374	-81.683%
2026-04-28	2.3900	2.3900	2.3400	2.3900	+33.520%	7	346	-84.519%
2026-04-24	1.7900	1.8100	1.7900	1.7900	-14.762%	10	350	-79.330%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-4.977%	1	345	-82.381%
2026-04-22	2.1000	2.2100	2.1000	2.2100	+11.055%	3	344	-83.258%
2026-04-21	1.9600	2.0000	1.9600	1.9900	-5.687%	103	250	-81.407%
2026-04-16	2.0800	2.1100	2.0600	2.1100	+66.142%	93	250	-82.464%
2026-04-13	1.2300	1.2900	1.2300	1.2700	+118.966%	20	182	-70.866%
2026-03-27	0.5800	0.5800	0.5800	0.5800	-38.298%	2	163	-36.207%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-6.931%	2	165	-60.638%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-8.182%	100	165	-63.366%
2026-03-17	1.1100	1.1100	1.1000	1.1000	-41.489%	11	65	-66.364%
2026-03-05	1.8800	1.8800	1.8800	1.8800	+8.046%	1	59	-80.319%
2026-03-03	1.7400	1.7400	1.7400	1.7400	0.000%	1	58	-78.736%
2026-03-02	1.7400	1.7400	1.7400	1.7400	-1.695%	50	59	-78.736%
2026-02-27	1.7700	1.7700	1.7700	1.7700	+29.197%	1	64	-79.096%
2026-02-23	1.3700	1.3700	1.3700	1.3700	-37.727%	8	63	-72.993%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-7.563%	1	64	-83.182%
2026-02-10	2.3800	2.3800	2.3800	2.3800	+29.348%	1	64	-84.454%
2026-02-06	1.7800	1.8400	1.7800	1.8400	-21.030%	11	64	-79.891%
2026-02-02	2.6700	2.6700	2.3300	2.3300	-16.786%	3	58	-84.120%
2026-01-30	2.9000	2.9000	2.7200	2.8000	-3.780%	4	60	-86.786%
2026-01-29	3.3600	3.3600	2.7700	2.9100	-51.092%	5	57	-87.285%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+6.250%	1	56	-93.782%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+4.673%	10	55	-93.393%
2026-01-26	5.3500	5.3500	5.3500	5.3500	+7.863%	1	53	-93.084%
2026-01-23	4.9600	4.9600	4.9600	4.9600	+60.000%	1	52	-92.540%
2026-01-21	2.9700	3.1000	2.9700	3.1000	-18.635%	51	52	-88.065%
2026-01-15	3.8100	3.8100	3.8100	3.8100	-0.522%	1	6	-90.289%
2026-01-14	4.3000	4.4100	3.8300	3.8300	0.000%	9	5	-90.339%