Dark

MSFT20261120C700
MSFT Nov 20 2026 700.00 Call (MSFT261120C00700000)
option OPRA

EOD

Sep 29, 2026

0.1700-5.556%(-0.0100)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1900	0.1500	0.1700	-5.556%	166	3,175	0.000%
2026-09-28	0.4000	0.4000	0.1600	0.1800	-33.333%	96	3,073	-5.556%
2026-09-25	0.2500	0.3000	0.1500	0.2700	+50.000%	117	3,032	-37.037%
2026-09-24	0.1800	0.1800	0.1800	0.1800	-14.286%	1	3,004	-5.556%
2026-09-23	0.2400	0.2400	0.2100	0.2100	+10.526%	228	3,004	-19.048%
2026-09-22	0.2700	0.2700	0.1600	0.1900	0.000%	42	2,822	-10.526%
2026-09-21	0.2500	0.2500	0.1300	0.1900	+26.667%	53	2,841	-10.526%
2026-09-18	0.1500	0.1700	0.1500	0.1500	0.000%	263	2,804	+13.333%
2026-09-17	0.1900	0.2100	0.1500	0.1500	-31.818%	25	2,802	+13.333%
2026-09-16	0.1800	0.2200	0.1600	0.2200	+46.667%	979	2,821	-22.727%
2026-09-15	0.2500	0.2500	0.1500	0.1500	-50.000%	31	2,472	+13.333%
2026-09-14	0.2000	0.3000	0.1700	0.3000	+66.667%	399	2,472	-43.333%
2026-09-11	0.1700	0.1800	0.1700	0.1800	-10.000%	5	2,373	-5.556%
2026-09-10	0.1700	0.2000	0.1700	0.2000	-4.762%	13	2,371	-15.000%
2026-09-09	0.2300	0.2400	0.2000	0.2100	0.000%	16	2,368	-19.048%
2026-09-08	0.2000	0.2900	0.2000	0.2100	-22.222%	27	2,355	-19.048%
2026-09-04	0.4000	0.4000	0.2300	0.2700	-32.500%	7	2,359	-37.037%
2026-09-03	0.4300	0.5100	0.3800	0.4000	+33.333%	281	2,359	-57.500%
2026-09-02	0.3000	0.4200	0.3000	0.3000	-16.667%	35	2,316	-43.333%
2026-09-01	0.4200	0.4200	0.3600	0.3600	-23.404%	9	2,295	-52.778%
2026-08-31	0.4500	0.4700	0.4200	0.4700	-27.692%	5	2,292	-63.830%
2026-08-28	0.5700	0.7000	0.5500	0.6500	+71.053%	116	2,293	-73.846%
2026-08-27	0.4600	0.4900	0.3800	0.3800	+15.152%	27	2,269	-55.263%
2026-08-26	0.4100	0.4100	0.3300	0.3300	+3.125%	27	2,267	-48.485%
2026-08-25	0.3200	0.3300	0.2000	0.3200	-13.514%	16	2,264	-46.875%
2026-08-24	0.3500	0.3700	0.3500	0.3700	+8.824%	4	2,264	-54.054%
2026-08-21	0.3600	0.3600	0.3400	0.3400	-8.108%	7	2,264	-50.000%
2026-08-20	0.3700	0.3700	0.3600	0.3700	+12.121%	20	2,264	-54.054%
2026-08-19	0.4300	0.4700	0.3300	0.3300	-19.512%	48	2,255	-48.485%
2026-08-18	0.4300	0.4300	0.4100	0.4100	+2.500%	41	2,251	-58.537%
2026-08-17	0.5700	0.5700	0.3500	0.4000	-24.528%	49	2,211	-57.500%
2026-08-14	0.5900	0.5900	0.5300	0.5300	-13.115%	10	2,209	-67.925%
2026-08-13	0.7100	0.7100	0.5800	0.6100	-4.688%	113	2,209	-72.131%
2026-08-12	0.8400	0.8400	0.6000	0.6400	-31.183%	110	2,210	-73.438%
2026-08-11	1.0600	1.0700	0.9300	0.9300	-23.770%	39	2,188	-81.720%
2026-08-10	1.2100	1.6000	1.1600	1.2200	+2.521%	154	2,200	-86.066%
2026-08-07	1.4500	1.4500	1.0700	1.1900	-13.139%	156	2,155	-85.714%
2026-08-06	1.2000	1.3700	1.2000	1.3700	+15.126%	57	2,133	-87.591%
2026-08-05	1.5600	1.5600	1.1200	1.1900	-15.603%	13	2,126	-85.714%
2026-08-04	1.3000	1.4300	1.3000	1.4100	+23.684%	174	2,125	-87.943%
2026-08-03	0.6100	1.1900	0.6100	1.1400	+83.871%	92	2,123	-85.088%
2026-07-31	0.7000	0.7000	0.5300	0.6200	+8.772%	48	2,074	-72.581%
2026-07-30	0.6000	0.6400	0.5700	0.5700	+26.667%	7	2,053	-70.175%
2026-07-29	0.3500	0.4500	0.3300	0.4500	-2.174%	40	2,055	-62.222%
2026-07-28	0.4700	0.4700	0.4600	0.4600	+6.977%	11	2,072	-63.043%
2026-07-27	0.4300	0.4300	0.4300	0.4300	0.000%	1	2,072	-60.465%
2026-07-24	0.5200	0.5200	0.3600	0.4300	-2.273%	14	2,071	-60.465%
2026-07-23	0.4200	0.4400	0.4200	0.4400	-15.385%	6	2,063	-61.364%
2026-07-22	0.5200	0.5200	0.5200	0.5200	-11.864%	10	2,063	-67.308%
2026-07-21	0.8300	0.8300	0.5900	0.5900	-14.493%	4	2,073	-71.186%
2026-07-20	0.7800	0.7800	0.6900	0.6900	-15.854%	11	2,073	-75.362%
2026-07-16	0.8900	0.8900	0.8200	0.8200	-2.381%	6	2,073	-79.268%
2026-07-15	0.8700	0.8700	0.8300	0.8400	+18.310%	9	2,074	-79.762%
2026-07-14	0.7100	0.7100	0.7100	0.7100	-15.476%	1	2,077	-76.056%
2026-07-13	0.8400	0.8400	0.8400	0.8400	+18.310%	1	2,078	-79.762%
2026-07-10	0.8000	0.8000	0.7100	0.7100	+9.231%	2	2,078	-76.056%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-36.275%	1	2,078	-73.846%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+8.511%	1	2,078	-83.333%
2026-07-06	0.9400	0.9400	0.9400	0.9400	-18.966%	10	2,079	-81.915%
2026-07-01	1.0100	1.1600	1.0100	1.1600	+14.851%	13	2,089	-85.345%
2026-06-29	1.3300	1.3300	0.9700	1.0100	+8.602%	30	2,083	-83.168%
2026-06-26	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,087	-81.720%
2026-06-25	0.7900	0.8500	0.7400	0.8500	-15.000%	24	2,087	-80.000%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-20.635%	1	2,080	-83.000%
2026-06-18	1.2600	1.2600	1.2600	1.2600	+7.692%	1	2,072	-86.508%
2026-06-17	1.1400	1.3200	1.1400	1.1700	-15.217%	18	2,072	-85.470%
2026-06-15	1.6500	1.6500	1.3800	1.3800	+15.966%	2	2,072	-87.681%
2026-06-11	1.2000	1.2000	1.1900	1.1900	-6.299%	5	2,072	-85.714%
2026-06-10	1.2700	1.2700	1.2700	1.2700	-8.633%	1	2,067	-86.614%
2026-06-09	1.5600	1.5800	1.3900	1.3900	-15.244%	23	2,066	-87.770%
2026-06-08	1.4800	1.6600	1.4800	1.6400	-4.094%	4	2,074	-89.634%
2026-06-05	1.4900	1.7100	1.4900	1.7100	-22.273%	13	2,072	-90.058%
2026-06-04	2.5100	2.5100	2.2000	2.2000	-7.950%	64	2,078	-92.273%
2026-06-03	2.7800	2.7800	2.2000	2.3900	-16.140%	11	2,086	-92.887%
2026-06-02	3.6000	3.6000	2.7200	2.8500	-25.974%	33	2,091	-94.035%
2026-06-01	2.7000	3.9500	2.7000	3.8500	+66.667%	258	2,073	-95.584%
2026-05-29	1.8500	2.3700	1.8500	2.3100	+56.081%	131	2,136	-92.641%
2026-05-28	1.3300	1.6500	1.3300	1.4800	+25.424%	1,377	2,161	-88.514%
2026-05-27	1.2500	1.2500	1.1100	1.1800	-1.667%	54	874	-85.593%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-6.977%	1	896	-85.833%
2026-05-22	1.3400	1.3400	1.2900	1.2900	-3.731%	3	895	-86.822%
2026-05-21	1.2900	1.3900	1.2900	1.3400	0.000%	45	894	-87.313%
2026-05-20	1.3000	1.3500	1.3000	1.3400	+14.530%	29	894	-87.313%
2026-05-19	1.1700	1.1700	1.1700	1.1700	-14.599%	1	873	-85.470%
2026-05-18	1.3700	1.3700	1.3700	1.3700	-2.837%	1	873	-87.591%
2026-05-15	1.4100	1.4100	1.4100	1.4100	+38.235%	3	873	-87.943%
2026-05-14	0.9800	1.0200	0.9800	1.0200	+25.926%	4	875	-83.333%
2026-05-13	0.9000	0.9000	0.8100	0.8100	-15.625%	5	874	-79.012%
2026-05-12	0.9700	0.9700	0.9600	0.9600	0.000%	2	874	-82.292%
2026-05-11	0.9300	0.9600	0.9300	0.9600	-12.727%	37	874	-82.292%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+34.146%	1	900	-84.545%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-11.828%	2	900	-79.268%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-18.421%	1	899	-81.720%
2026-05-01	1.0800	1.1400	1.0800	1.1400	+20.000%	55	888	-85.088%
2026-04-30	0.9000	1.2000	0.9000	0.9500	-40.994%	25	888	-82.105%
2026-04-29	1.6700	1.6700	1.6100	1.6100	-6.936%	7	872	-89.441%
2026-04-28	1.8500	1.8900	1.7300	1.7300	-6.486%	3	872	-90.173%
2026-04-27	1.8500	1.8500	1.8500	1.8500	+2.778%	1	871	-90.811%
2026-04-24	1.7600	1.8800	1.7600	1.8000	+2.857%	136	871	-90.556%
2026-04-22	1.7500	1.7500	1.7500	1.7500	+7.362%	1	853	-90.286%
2026-04-21	1.4900	1.6800	1.4900	1.6300	-1.212%	7	851	-89.571%
2026-04-17	1.8300	2.0000	1.6500	1.6500	-5.714%	4	851	-89.697%
2026-04-16	1.6000	1.8500	1.6000	1.7500	+0.575%	219	849	-90.286%
2026-04-15	1.6000	1.7400	1.5300	1.7400	+30.827%	334	974	-90.230%
2026-04-14	1.4700	1.4800	1.3000	1.3300	+20.909%	114	1,116	-87.218%
2026-04-13	0.8200	1.1000	0.8200	1.1000	+115.686%	10	1,084	-84.545%
2026-04-08	0.5300	0.5300	0.5100	0.5100	+10.870%	2	1,074	-66.667%
2026-04-06	0.4600	0.4600	0.4600	0.4600	-9.804%	9	1,075	-63.043%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+13.333%	10	1,066	-66.667%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+15.385%	2	1,066	-62.222%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-11.364%	1	1,064	-56.410%
2026-03-27	0.4800	0.4800	0.4400	0.4400	-20.000%	11	1,064	-61.364%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,065	-69.091%
2026-03-23	0.7000	0.7300	0.7000	0.7000	-12.500%	9	1,064	-75.714%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-3.614%	22	1,055	-78.750%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-7.778%	2	1,077	-79.518%
2026-03-17	0.9100	0.9100	0.9000	0.9000	-10.000%	11	1,077	-81.111%
2026-03-16	0.9600	1.0000	0.9600	1.0000	+5.263%	2	1,076	-83.000%
2026-03-13	1.0000	1.0100	0.9500	0.9500	-12.037%	102	1,074	-82.105%
2026-03-12	1.0800	1.0900	1.0600	1.0800	+1.887%	331	973	-84.259%
2026-03-11	1.1000	1.1000	1.0300	1.0600	-3.636%	71	667	-83.962%
2026-03-10	1.0500	1.1000	1.0500	1.1000	-24.138%	4	596	-84.545%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-0.685%	1	593	-88.276%
2026-03-05	1.4600	1.4600	1.4600	1.4600	-4.575%	1	592	-88.356%
2026-03-03	1.5300	1.5300	1.5300	1.5300	+4.795%	1	592	-88.889%
2026-02-27	1.4600	1.4600	1.4600	1.4600	-4.575%	2	591	-88.356%
2026-02-26	1.5300	1.5300	1.5300	1.5300	+16.794%	1	589	-88.889%
2026-02-24	1.2000	1.3100	1.2000	1.3100	+14.912%	31	589	-87.023%
2026-02-23	1.1700	1.2000	1.1400	1.1400	-22.973%	10	587	-85.088%
2026-02-17	1.4800	1.4800	1.4800	1.4800	-6.918%	13	587	-88.514%
2026-02-13	1.6000	1.6000	1.5800	1.5900	-29.018%	20	571	-89.308%
2026-02-10	2.0900	2.2400	2.0900	2.2400	+16.667%	3	571	-92.411%
2026-02-09	1.8400	1.9200	1.8400	1.9200	+21.519%	46	568	-91.146%
2026-02-06	1.4600	1.5900	1.4600	1.5800	+8.966%	26	573	-89.241%
2026-02-05	1.5100	1.5600	1.3900	1.4500	-20.330%	13	566	-88.276%
2026-02-04	1.8200	1.8200	1.8200	1.8200	+12.346%	1	555	-90.659%
2026-02-03	1.8100	1.8100	1.6200	1.6200	-25.346%	30	554	-89.506%
2026-02-02	2.1700	2.1700	2.1700	2.1700	-3.982%	1	559	-92.166%
2026-01-30	2.6500	2.6500	2.2600	2.2600	-8.130%	18	558	-92.478%
2026-01-29	2.6500	2.6500	2.1800	2.4600	-53.143%	228	543	-93.089%
2026-01-28	4.7500	5.2500	4.7500	5.2500	+23.529%	16	523	-96.762%
2026-01-26	4.2500	4.2500	4.2500	4.2500	+8.974%	1	518	-96.000%
2026-01-23	2.9000	3.9000	2.9000	3.9000	+50.579%	16	517	-95.641%
2026-01-22	2.5800	2.6100	2.5500	2.5900	+6.148%	16	511	-93.436%
2026-01-21	2.4200	2.4400	2.2300	2.4400	+0.412%	4	507	-93.033%
2026-01-20	2.4300	2.4300	2.4300	2.4300	-19.000%	1	503	-93.004%
2026-01-16	3.0000	3.0000	3.0000	3.0000	-3.226%	2	502	-94.333%
2026-01-15	3.1600	3.2500	2.6600	3.1000	-3.125%	753	502	-94.516%
2026-01-14	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-94.688%