Dark

MSFT20261120P360
MSFT Nov 20 2026 360.00 Put (MSFT261120P00360000)
option OPRA

EOD

Aug 3, 2026

2.95-25.316%(-1.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.3500	3.3700	2.8500	2.9500	-25.316%	38	3,142	0.000%
2026-07-31	5.3100	5.3500	3.9000	3.9500	-25.189%	222	3,151	-25.316%
2026-07-30	6.8500	8.7500	4.8800	5.2800	-67.468%	100	3,096	-44.129%
2026-07-29	16.4000	16.5000	16.2000	16.2300	-4.248%	19	3,123	-81.824%
2026-07-28	16.8000	17.0000	15.2500	16.9500	+3.040%	112	3,115	-82.596%
2026-07-27	17.5000	18.0000	16.4500	16.4500	-18.685%	76	3,061	-82.067%
2026-07-24	20.7000	21.0000	19.5000	20.2300	-6.989%	93	3,062	-85.418%
2026-07-23	20.0900	23.3000	19.6500	21.7500	+10.969%	108	3,110	-86.437%
2026-07-22	18.4000	20.1500	18.2000	19.6000	+13.953%	115	3,077	-84.949%
2026-07-21	16.4200	17.2000	16.4200	17.2000	+7.837%	4	3,079	-82.849%
2026-07-20	19.0600	19.0600	15.9500	15.9500	-15.385%	349	3,076	-81.505%
2026-07-17	17.8500	20.0000	17.8500	18.8500	+11.407%	25	3,221	-84.350%
2026-07-16	19.0000	19.0000	16.6400	16.9200	-6.000%	8	3,213	-82.565%
2026-07-15	20.2800	20.2800	18.0000	18.0000	-14.732%	5	3,212	-83.611%
2026-07-14	23.2200	23.2200	21.0000	21.1100	+6.994%	12	3,213	-86.026%
2026-07-13	21.3000	21.3000	19.1500	19.7300	-10.522%	7	3,207	-85.048%
2026-07-10	22.7500	22.8300	22.0000	22.0500	+1.613%	14	3,207	-86.621%
2026-07-09	24.9000	25.3500	21.7000	21.7000	-1.139%	11	3,212	-86.406%
2026-07-08	22.2000	22.6700	21.9500	21.9500	+0.504%	15	3,207	-86.560%
2026-07-06	22.6900	22.6900	21.3000	21.8400	+4.498%	16	3,205	-86.493%
2026-07-02	21.1000	21.6500	20.5500	20.9000	-4.172%	8	3,204	-85.885%
2026-07-01	25.2000	25.2000	21.8100	21.8100	-19.816%	17	3,204	-86.474%
2026-06-30	27.3600	27.3600	27.2000	27.2000	-5.523%	2	3,195	-89.154%
2026-06-29	25.1600	28.8000	25.1600	28.7900	+6.827%	11	3,195	-89.753%
2026-06-26	33.4100	33.4100	26.9500	26.9500	-23.977%	33	3,198	-89.054%
2026-06-25	30.3700	36.3200	30.3700	35.4500	+30.812%	66	3,202	-91.678%
2026-06-24	24.5700	27.1000	24.5700	27.1000	+10.387%	113	3,184	-89.114%
2026-06-23	25.5600	25.5600	24.3000	24.5500	-7.533%	153	3,166	-87.984%
2026-06-22	24.9500	27.5000	24.9500	26.5500	+10.395%	145	3,120	-88.889%
2026-06-18	24.2500	24.8500	23.2000	24.0500	+1.477%	17	3,116	-87.734%
2026-06-17	20.8500	23.7000	20.6000	23.7000	+27.763%	261	3,116	-87.553%
2026-06-16	18.8000	18.8800	18.5000	18.5500	+6.916%	5	3,116	-84.097%
2026-06-15	18.7000	18.7000	16.8000	17.3500	-16.345%	350	3,114	-82.997%
2026-06-12	21.2000	22.9500	20.7300	20.7400	-3.669%	354	2,936	-85.776%
2026-06-11	20.2000	21.5500	19.7000	21.5300	+18.819%	99	2,764	-86.298%
2026-06-10	17.1500	18.1200	17.0000	18.1200	+6.903%	46	2,722	-83.720%
2026-06-09	15.1500	18.0800	15.1500	16.9500	+14.141%	361	2,727	-82.596%
2026-06-08	14.2500	14.8500	14.1500	14.8500	+3.125%	190	2,538	-80.135%
2026-06-05	12.1500	14.4000	12.1500	14.4000	+17.551%	11	2,479	-79.514%
2026-06-03	11.4800	12.2500	11.4800	12.2500	+27.604%	11	2,477	-75.918%
2026-06-02	9.4500	9.6000	9.4500	9.6000	+22.293%	6	2,474	-69.271%
2026-06-01	6.7000	7.8500	6.7000	7.8500	-6.213%	16	2,473	-62.420%
2026-05-29	10.0700	10.0700	8.3500	8.3700	-26.900%	194	2,475	-64.755%
2026-05-28	12.3800	12.3800	11.4500	11.4500	-17.029%	9	2,473	-74.236%
2026-05-27	13.4500	13.8000	13.4500	13.8000	+5.747%	25	2,475	-78.623%
2026-05-26	13.3500	13.7000	13.0500	13.0500	+1.163%	261	2,472	-77.395%
2026-05-22	12.9700	12.9700	12.6500	12.9000	-2.273%	332	2,282	-77.132%
2026-05-21	13.0500	13.4000	13.0000	13.2000	-1.124%	306	2,131	-77.652%
2026-05-20	14.5600	14.5600	13.3500	13.3500	-2.198%	57	2,131	-77.903%
2026-05-19	11.7800	13.8000	11.7800	13.6500	+4.198%	595	1,567	-78.388%
2026-05-18	13.8000	13.8000	12.7500	13.1000	-0.380%	285	1,567	-77.481%
2026-05-15	14.2000	14.3500	13.1500	13.1500	-15.434%	43	1,567	-77.567%
2026-05-14	16.4500	16.5000	15.3000	15.5500	-4.893%	225	1,376	-81.029%
2026-05-13	16.3000	16.3500	16.1000	16.3500	+10.101%	8	1,216	-81.957%
2026-05-12	15.1200	15.1200	14.8500	14.8500	+1.365%	40	1,216	-80.135%
2026-05-11	15.2000	15.2000	14.6500	14.6500	+6.934%	2	1,216	-79.863%
2026-05-08	13.5600	14.0000	13.4400	13.7000	+13.223%	148	1,188	-78.467%
2026-05-07	11.9500	12.1000	11.8400	12.1000	-12.635%	32	1,070	-75.620%
2026-05-06	13.3100	13.8500	13.3100	13.8500	-4.152%	8	1,060	-78.700%
2026-05-05	14.2000	14.4500	13.9900	14.4500	+6.250%	30	1,052	-79.585%
2026-05-04	13.3700	13.7000	13.2500	13.6000	-1.091%	24	1,031	-78.309%
2026-05-01	14.4000	14.4000	13.7500	13.7500	-11.003%	23	1,038	-78.545%
2026-04-30	16.9000	17.7200	15.4500	15.4500	+10.832%	947	1,038	-80.906%
2026-04-29	14.5300	14.5300	13.8500	13.9400	+1.014%	34	606	-78.838%
2026-04-28	13.5300	13.8500	13.5300	13.8000	-2.817%	9	579	-78.623%
2026-04-27	14.0900	14.2000	14.0900	14.2000	-3.401%	16	587	-79.225%
2026-04-24	15.6200	15.6200	14.6400	14.7000	-6.962%	12	581	-79.932%
2026-04-23	14.7000	15.8000	13.5000	15.8000	+24.606%	72	587	-81.329%
2026-04-22	13.1300	13.1300	12.6000	12.6800	-9.104%	7	534	-76.735%
2026-04-21	14.1500	14.1500	13.9500	13.9500	-10.000%	8	522	-78.853%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+5.442%	3	522	-80.968%
2026-04-17	15.2900	15.5500	13.9000	14.7000	-6.962%	58	524	-79.932%
2026-04-16	16.8300	16.8300	15.8000	15.8000	-9.507%	19	535	-81.329%
2026-04-15	20.1400	20.1400	17.4600	17.4600	-20.636%	4	534	-83.104%
2026-04-14	22.2800	22.2800	22.0000	22.0000	-13.078%	96	535	-86.591%
2026-04-13	26.2000	26.2000	25.3100	25.3100	-10.880%	14	535	-88.345%
2026-04-10	28.5000	28.5000	28.2000	28.4000	-1.217%	5	532	-89.613%
2026-04-09	30.0000	30.0000	28.7500	28.7500	+1.770%	150	529	-89.739%
2026-04-08	21.3000	28.5000	21.3000	28.2500	-5.676%	60	525	-89.558%
2026-04-07	30.1500	30.1500	29.5000	29.9500	+3.169%	32	530	-90.150%
2026-04-06	29.9000	29.9000	29.0300	29.0300	-3.298%	19	559	-89.838%
2026-04-02	30.0200	30.0200	30.0200	30.0200	-1.574%	1	558	-90.173%
2026-04-01	29.6500	30.5000	29.4300	30.5000	+0.263%	24	558	-90.328%
2026-03-31	32.8000	33.2300	29.6700	30.4200	-17.382%	11	561	-90.302%
2026-03-30	33.7700	36.8200	32.7100	36.8200	+0.987%	15	566	-91.988%
2026-03-27	36.0000	36.5000	34.9500	36.4600	+11.601%	35	558	-91.909%
2026-03-26	31.1500	32.6700	31.1000	32.6700	+8.900%	6	564	-90.970%
2026-03-25	29.7000	30.0000	29.7000	30.0000	+4.203%	6	559	-90.167%
2026-03-24	29.7100	29.7100	28.6700	28.7900	+12.023%	40	555	-89.753%
2026-03-23	24.6000	25.7000	24.6000	25.7000	-7.052%	7	525	-88.521%
2026-03-20	25.4500	27.6500	25.4500	27.6500	+19.438%	16	520	-89.331%
2026-03-18	22.0700	23.1500	22.0700	23.1500	+11.566%	3	514	-87.257%
2026-03-17	20.8800	20.8800	20.7500	20.7500	-4.860%	5	516	-85.783%
2026-03-16	21.8100	21.8100	21.8100	21.8100	+1.442%	5	511	-86.474%
2026-03-11	21.6000	21.6000	21.5000	21.5000	-3.153%	11	506	-86.279%
2026-03-09	21.4000	22.3600	21.4000	22.2000	+6.068%	11	496	-86.712%
2026-03-04	22.1700	22.1700	20.9300	20.9300	-5.721%	4	489	-85.905%
2026-03-03	23.7100	23.7100	21.5500	22.2000	-2.203%	12	485	-86.712%
2026-03-02	23.9900	23.9900	22.7000	22.7000	-9.200%	40	483	-87.004%
2026-02-27	24.4000	25.0000	24.0600	25.0000	+10.717%	16	470	-88.200%
2026-02-26	22.5800	22.5800	22.5800	22.5800	+1.574%	1	454	-86.935%
2026-02-25	23.7500	23.7500	22.2300	22.2300	-12.892%	19	454	-86.730%
2026-02-24	25.5500	25.5500	25.5200	25.5200	-5.900%	4	454	-88.440%
2026-02-23	25.6500	27.1200	25.4500	27.1200	+23.949%	81	454	-89.122%
2026-02-20	22.5500	22.7000	21.8800	21.8800	+1.296%	16	430	-86.517%
2026-02-19	21.6500	21.6500	21.6000	21.6000	+2.370%	10	440	-86.343%
2026-02-18	20.9800	21.1000	20.9500	21.1000	-12.193%	6	435	-86.019%
2026-02-17	23.4500	24.0300	22.5200	24.0300	+5.859%	19	435	-87.724%
2026-02-13	22.1000	22.7000	21.6000	22.7000	+2.715%	11	416	-87.004%
2026-02-12	21.4800	22.3500	21.4800	22.1000	0.000%	3	416	-86.652%
2026-02-11	22.0500	22.1000	22.0500	22.1000	+30.769%	6	417	-86.652%
2026-02-10	16.8500	16.9000	16.8500	16.9000	-7.902%	5	415	-82.544%
2026-02-09	20.1000	20.1000	18.3500	18.3500	-16.780%	7	410	-83.924%
2026-02-06	23.3500	24.2000	22.0500	22.0500	-11.800%	26	405	-86.621%
2026-02-05	20.2500	25.0200	20.1500	25.0000	+42.045%	76	389	-88.200%
2026-02-04	18.2100	18.2100	16.8000	17.6000	-3.720%	3	336	-83.239%
2026-02-03	16.7000	18.7000	16.6500	18.2800	+29.005%	33	338	-83.862%
2026-02-02	15.0200	15.0200	14.1700	14.1700	-1.734%	6	324	-79.181%
2026-01-30	14.2000	14.4200	14.2000	14.4200	-7.326%	3	328	-79.542%
2026-01-29	14.9700	17.0000	14.5000	15.5600	+100.774%	60	325	-81.041%
2026-01-27	7.8000	7.8000	7.7500	7.7500	-16.216%	301	315	-61.935%
2026-01-23	9.2500	9.2500	9.2500	9.2500	-17.263%	1	51	-68.108%
2026-01-22	11.1800	11.1800	11.1800	11.1800	-11.969%	1	51	-73.614%
2026-01-21	12.7000	12.7000	12.7000	12.7000	+16.728%	1	50	-76.772%
2026-01-20	11.0500	11.0500	10.8800	10.8800	+11.247%	2	49	-72.886%
2026-01-16	10.5000	10.5000	9.7700	9.7800	-6.411%	3	46	-69.836%
2026-01-15	10.1500	10.4500	10.1500	10.4500	-2.336%	2	46	-71.770%
2026-01-14	10.3000	10.7000	9.6500	10.7000	+12.632%	16	44	-72.430%
2026-01-13	8.7500	9.5000	8.7000	9.5000	0.000%	28	28	-68.947%