Dark

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

EOD

Sep 29, 2026

0.6100+24.490%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6900	0.6900	0.6100	0.6100	+24.490%	2	2,737	0.000%
2026-09-28	0.7000	0.7000	0.4900	0.4900	-5.769%	41	2,736	+24.490%
2026-09-25	0.4700	0.5200	0.4700	0.5200	-10.345%	13	2,734	+17.308%
2026-09-24	0.6000	0.6000	0.5800	0.5800	-17.143%	3	2,725	+5.172%
2026-09-23	0.7000	0.7000	0.7000	0.7000	+9.375%	2	2,726	-12.857%
2026-09-22	0.6500	0.7100	0.6400	0.6400	-7.246%	228	2,726	-4.688%
2026-09-21	0.7500	0.7900	0.6900	0.6900	-14.815%	31	2,810	-11.594%
2026-09-18	0.8500	0.8500	0.7800	0.8100	-8.989%	64	2,803	-24.691%
2026-09-17	0.7400	0.9000	0.7400	0.8900	-27.642%	8	2,808	-31.461%
2026-09-16	1.2900	1.2900	0.7700	1.2300	+28.125%	8	2,807	-50.407%
2026-09-15	1.0400	1.2300	0.9600	0.9600	+12.941%	4	2,808	-36.458%
2026-09-14	0.8000	0.8500	0.8000	0.8500	-7.609%	81	2,805	-28.235%
2026-09-11	0.9000	0.9200	0.9000	0.9200	-16.364%	2	2,790	-33.696%
2026-09-10	1.2000	1.2000	1.0500	1.1000	+3.774%	3	2,790	-44.545%
2026-09-09	1.0800	1.0800	1.0600	1.0600	-2.752%	3	2,789	-42.453%
2026-09-08	1.0900	1.1600	1.0700	1.0900	+15.957%	132	2,790	-44.037%
2026-09-04	0.8800	0.9400	0.8600	0.9400	+18.987%	14	2,809	-35.106%
2026-09-03	1.0000	1.0000	0.7900	0.7900	-33.051%	36	2,809	-22.785%
2026-09-02	1.1200	1.1800	1.1200	1.1800	+7.273%	11	2,818	-48.305%
2026-09-01	1.0700	1.1300	1.0600	1.1000	+25.000%	33	2,818	-44.545%
2026-08-31	0.9500	0.9500	0.8800	0.8800	-12.871%	11	2,805	-30.682%
2026-08-28	1.2700	1.2700	0.9500	1.0100	-15.126%	65	2,804	-39.604%
2026-08-27	1.2500	1.2500	1.1900	1.1900	-12.500%	4	2,798	-48.739%
2026-08-26	1.4600	1.4600	1.3600	1.3600	-9.934%	2	2,799	-55.147%
2026-08-25	1.6700	1.7100	1.5100	1.5100	-10.119%	20	2,799	-59.603%
2026-08-24	1.8500	1.8500	1.6800	1.6800	-17.647%	29	2,805	-63.690%
2026-08-21	1.9100	2.0400	1.8600	2.0400	-1.449%	28	2,786	-70.098%
2026-08-20	2.2000	2.2200	1.9400	2.0700	+9.524%	29	2,767	-70.531%
2026-08-19	2.0000	2.0000	1.7500	1.8900	-6.436%	36	2,758	-67.725%
2026-08-18	1.9000	2.0200	1.9000	2.0200	+0.498%	14	2,738	-69.802%
2026-08-17	1.7900	2.0100	1.7400	2.0100	+38.621%	180	2,736	-69.652%
2026-08-14	1.7000	1.7000	1.4500	1.4500	-14.706%	45	2,864	-57.931%
2026-08-13	1.8200	1.8200	1.7000	1.7000	-8.602%	4	2,890	-64.118%
2026-08-12	1.8900	1.8900	1.8400	1.8600	+9.412%	80	2,893	-67.204%
2026-08-11	1.8900	1.8900	1.7000	1.7000	-10.526%	11	2,895	-64.118%
2026-08-10	1.9400	1.9500	1.8100	1.9000	-17.749%	27	2,894	-67.895%
2026-08-07	2.3200	2.6000	2.1500	2.3100	-7.229%	27	2,877	-73.593%
2026-08-06	3.1000	3.1000	2.4900	2.4900	-15.306%	197	2,869	-75.502%
2026-08-05	2.8700	2.9400	2.7200	2.9400	+2.797%	32	3,055	-79.252%
2026-08-04	3.2100	3.2100	2.6900	2.8600	-3.051%	411	3,052	-78.671%
2026-08-03	3.3500	3.3700	2.8500	2.9500	-25.316%	38	3,142	-79.322%
2026-07-31	5.3100	5.3500	3.9000	3.9500	-25.189%	222	3,151	-84.557%
2026-07-30	6.8500	8.7500	4.8800	5.2800	-67.468%	100	3,096	-88.447%
2026-07-29	16.4000	16.5000	16.2000	16.2300	-4.248%	19	3,123	-96.242%
2026-07-28	16.8000	17.0000	15.2500	16.9500	+3.040%	112	3,115	-96.401%
2026-07-27	17.5000	18.0000	16.4500	16.4500	-18.685%	76	3,061	-96.292%
2026-07-24	20.7000	21.0000	19.5000	20.2300	-6.989%	93	3,062	-96.985%
2026-07-23	20.0900	23.3000	19.6500	21.7500	+10.969%	108	3,110	-97.195%
2026-07-22	18.4000	20.1500	18.2000	19.6000	+13.953%	115	3,077	-96.888%
2026-07-21	16.4200	17.2000	16.4200	17.2000	+7.837%	4	3,079	-96.453%
2026-07-20	19.0600	19.0600	15.9500	15.9500	-15.385%	349	3,076	-96.176%
2026-07-17	17.8500	20.0000	17.8500	18.8500	+11.407%	25	3,221	-96.764%
2026-07-16	19.0000	19.0000	16.6400	16.9200	-6.000%	8	3,213	-96.395%
2026-07-15	20.2800	20.2800	18.0000	18.0000	-14.732%	5	3,212	-96.611%
2026-07-14	23.2200	23.2200	21.0000	21.1100	+6.994%	12	3,213	-97.110%
2026-07-13	21.3000	21.3000	19.1500	19.7300	-10.522%	7	3,207	-96.908%
2026-07-10	22.7500	22.8300	22.0000	22.0500	+1.613%	14	3,207	-97.234%
2026-07-09	24.9000	25.3500	21.7000	21.7000	-1.139%	11	3,212	-97.189%
2026-07-08	22.2000	22.6700	21.9500	21.9500	+0.504%	15	3,207	-97.221%
2026-07-06	22.6900	22.6900	21.3000	21.8400	+4.498%	16	3,205	-97.207%
2026-07-02	21.1000	21.6500	20.5500	20.9000	-4.172%	8	3,204	-97.081%
2026-07-01	25.2000	25.2000	21.8100	21.8100	-19.816%	17	3,204	-97.203%
2026-06-30	27.3600	27.3600	27.2000	27.2000	-5.523%	2	3,195	-97.757%
2026-06-29	25.1600	28.8000	25.1600	28.7900	+6.827%	11	3,195	-97.881%
2026-06-26	33.4100	33.4100	26.9500	26.9500	-23.977%	33	3,198	-97.737%
2026-06-25	30.3700	36.3200	30.3700	35.4500	+30.812%	66	3,202	-98.279%
2026-06-24	24.5700	27.1000	24.5700	27.1000	+10.387%	113	3,184	-97.749%
2026-06-23	25.5600	25.5600	24.3000	24.5500	-7.533%	153	3,166	-97.515%
2026-06-22	24.9500	27.5000	24.9500	26.5500	+10.395%	145	3,120	-97.702%
2026-06-18	24.2500	24.8500	23.2000	24.0500	+1.477%	17	3,116	-97.464%
2026-06-17	20.8500	23.7000	20.6000	23.7000	+27.763%	261	3,116	-97.426%
2026-06-16	18.8000	18.8800	18.5000	18.5500	+6.916%	5	3,116	-96.712%
2026-06-15	18.7000	18.7000	16.8000	17.3500	-16.345%	350	3,114	-96.484%
2026-06-12	21.2000	22.9500	20.7300	20.7400	-3.669%	354	2,936	-97.059%
2026-06-11	20.2000	21.5500	19.7000	21.5300	+18.819%	99	2,764	-97.167%
2026-06-10	17.1500	18.1200	17.0000	18.1200	+6.903%	46	2,722	-96.634%
2026-06-09	15.1500	18.0800	15.1500	16.9500	+14.141%	361	2,727	-96.401%
2026-06-08	14.2500	14.8500	14.1500	14.8500	+3.125%	190	2,538	-95.892%
2026-06-05	12.1500	14.4000	12.1500	14.4000	+17.551%	11	2,479	-95.764%
2026-06-03	11.4800	12.2500	11.4800	12.2500	+27.604%	11	2,477	-95.020%
2026-06-02	9.4500	9.6000	9.4500	9.6000	+22.293%	6	2,474	-93.646%
2026-06-01	6.7000	7.8500	6.7000	7.8500	-6.213%	16	2,473	-92.229%
2026-05-29	10.0700	10.0700	8.3500	8.3700	-26.900%	194	2,475	-92.712%
2026-05-28	12.3800	12.3800	11.4500	11.4500	-17.029%	9	2,473	-94.672%
2026-05-27	13.4500	13.8000	13.4500	13.8000	+5.747%	25	2,475	-95.580%
2026-05-26	13.3500	13.7000	13.0500	13.0500	+1.163%	261	2,472	-95.326%
2026-05-22	12.9700	12.9700	12.6500	12.9000	-2.273%	332	2,282	-95.271%
2026-05-21	13.0500	13.4000	13.0000	13.2000	-1.124%	306	2,131	-95.379%
2026-05-20	14.5600	14.5600	13.3500	13.3500	-2.198%	57	2,131	-95.431%
2026-05-19	11.7800	13.8000	11.7800	13.6500	+4.198%	595	1,567	-95.531%
2026-05-18	13.8000	13.8000	12.7500	13.1000	-0.380%	285	1,567	-95.344%
2026-05-15	14.2000	14.3500	13.1500	13.1500	-15.434%	43	1,567	-95.361%
2026-05-14	16.4500	16.5000	15.3000	15.5500	-4.893%	225	1,376	-96.077%
2026-05-13	16.3000	16.3500	16.1000	16.3500	+10.101%	8	1,216	-96.269%
2026-05-12	15.1200	15.1200	14.8500	14.8500	+1.365%	40	1,216	-95.892%
2026-05-11	15.2000	15.2000	14.6500	14.6500	+6.934%	2	1,216	-95.836%
2026-05-08	13.5600	14.0000	13.4400	13.7000	+13.223%	148	1,188	-95.547%
2026-05-07	11.9500	12.1000	11.8400	12.1000	-12.635%	32	1,070	-94.959%
2026-05-06	13.3100	13.8500	13.3100	13.8500	-4.152%	8	1,060	-95.596%
2026-05-05	14.2000	14.4500	13.9900	14.4500	+6.250%	30	1,052	-95.779%
2026-05-04	13.3700	13.7000	13.2500	13.6000	-1.091%	24	1,031	-95.515%
2026-05-01	14.4000	14.4000	13.7500	13.7500	-11.003%	23	1,038	-95.564%
2026-04-30	16.9000	17.7200	15.4500	15.4500	+10.832%	947	1,038	-96.052%
2026-04-29	14.5300	14.5300	13.8500	13.9400	+1.014%	34	606	-95.624%
2026-04-28	13.5300	13.8500	13.5300	13.8000	-2.817%	9	579	-95.580%
2026-04-27	14.0900	14.2000	14.0900	14.2000	-3.401%	16	587	-95.704%
2026-04-24	15.6200	15.6200	14.6400	14.7000	-6.962%	12	581	-95.850%
2026-04-23	14.7000	15.8000	13.5000	15.8000	+24.606%	72	587	-96.139%
2026-04-22	13.1300	13.1300	12.6000	12.6800	-9.104%	7	534	-95.189%
2026-04-21	14.1500	14.1500	13.9500	13.9500	-10.000%	8	522	-95.627%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+5.442%	3	522	-96.065%
2026-04-17	15.2900	15.5500	13.9000	14.7000	-6.962%	58	524	-95.850%
2026-04-16	16.8300	16.8300	15.8000	15.8000	-9.507%	19	535	-96.139%
2026-04-15	20.1400	20.1400	17.4600	17.4600	-20.636%	4	534	-96.506%
2026-04-14	22.2800	22.2800	22.0000	22.0000	-13.078%	96	535	-97.227%
2026-04-13	26.2000	26.2000	25.3100	25.3100	-10.880%	14	535	-97.590%
2026-04-10	28.5000	28.5000	28.2000	28.4000	-1.217%	5	532	-97.852%
2026-04-09	30.0000	30.0000	28.7500	28.7500	+1.770%	150	529	-97.878%
2026-04-08	21.3000	28.5000	21.3000	28.2500	-5.676%	60	525	-97.841%
2026-04-07	30.1500	30.1500	29.5000	29.9500	+3.169%	32	530	-97.963%
2026-04-06	29.9000	29.9000	29.0300	29.0300	-3.298%	19	559	-97.899%
2026-04-02	30.0200	30.0200	30.0200	30.0200	-1.574%	1	558	-97.968%
2026-04-01	29.6500	30.5000	29.4300	30.5000	+0.263%	24	558	-98.000%
2026-03-31	32.8000	33.2300	29.6700	30.4200	-17.382%	11	561	-97.995%
2026-03-30	33.7700	36.8200	32.7100	36.8200	+0.987%	15	566	-98.343%
2026-03-27	36.0000	36.5000	34.9500	36.4600	+11.601%	35	558	-98.327%
2026-03-26	31.1500	32.6700	31.1000	32.6700	+8.900%	6	564	-98.133%
2026-03-25	29.7000	30.0000	29.7000	30.0000	+4.203%	6	559	-97.967%
2026-03-24	29.7100	29.7100	28.6700	28.7900	+12.023%	40	555	-97.881%
2026-03-23	24.6000	25.7000	24.6000	25.7000	-7.052%	7	525	-97.626%
2026-03-20	25.4500	27.6500	25.4500	27.6500	+19.438%	16	520	-97.794%
2026-03-18	22.0700	23.1500	22.0700	23.1500	+11.566%	3	514	-97.365%
2026-03-17	20.8800	20.8800	20.7500	20.7500	-4.860%	5	516	-97.060%
2026-03-16	21.8100	21.8100	21.8100	21.8100	+1.442%	5	511	-97.203%
2026-03-11	21.6000	21.6000	21.5000	21.5000	-3.153%	11	506	-97.163%
2026-03-09	21.4000	22.3600	21.4000	22.2000	+6.068%	11	496	-97.252%
2026-03-04	22.1700	22.1700	20.9300	20.9300	-5.721%	4	489	-97.086%
2026-03-03	23.7100	23.7100	21.5500	22.2000	-2.203%	12	485	-97.252%
2026-03-02	23.9900	23.9900	22.7000	22.7000	-9.200%	40	483	-97.313%
2026-02-27	24.4000	25.0000	24.0600	25.0000	+10.717%	16	470	-97.560%
2026-02-26	22.5800	22.5800	22.5800	22.5800	+1.574%	1	454	-97.298%
2026-02-25	23.7500	23.7500	22.2300	22.2300	-12.892%	19	454	-97.256%
2026-02-24	25.5500	25.5500	25.5200	25.5200	-5.900%	4	454	-97.610%
2026-02-23	25.6500	27.1200	25.4500	27.1200	+23.949%	81	454	-97.751%
2026-02-20	22.5500	22.7000	21.8800	21.8800	+1.296%	16	430	-97.212%
2026-02-19	21.6500	21.6500	21.6000	21.6000	+2.370%	10	440	-97.176%
2026-02-18	20.9800	21.1000	20.9500	21.1000	-12.193%	6	435	-97.109%
2026-02-17	23.4500	24.0300	22.5200	24.0300	+5.859%	19	435	-97.462%
2026-02-13	22.1000	22.7000	21.6000	22.7000	+2.715%	11	416	-97.313%
2026-02-12	21.4800	22.3500	21.4800	22.1000	0.000%	3	416	-97.240%
2026-02-11	22.0500	22.1000	22.0500	22.1000	+30.769%	6	417	-97.240%
2026-02-10	16.8500	16.9000	16.8500	16.9000	-7.902%	5	415	-96.391%
2026-02-09	20.1000	20.1000	18.3500	18.3500	-16.780%	7	410	-96.676%
2026-02-06	23.3500	24.2000	22.0500	22.0500	-11.800%	26	405	-97.234%
2026-02-05	20.2500	25.0200	20.1500	25.0000	+42.045%	76	389	-97.560%
2026-02-04	18.2100	18.2100	16.8000	17.6000	-3.720%	3	336	-96.534%
2026-02-03	16.7000	18.7000	16.6500	18.2800	+29.005%	33	338	-96.663%
2026-02-02	15.0200	15.0200	14.1700	14.1700	-1.734%	6	324	-95.695%
2026-01-30	14.2000	14.4200	14.2000	14.4200	-7.326%	3	328	-95.770%
2026-01-29	14.9700	17.0000	14.5000	15.5600	+100.774%	60	325	-96.080%
2026-01-27	7.8000	7.8000	7.7500	7.7500	-16.216%	301	315	-92.129%
2026-01-23	9.2500	9.2500	9.2500	9.2500	-17.263%	1	51	-93.405%
2026-01-22	11.1800	11.1800	11.1800	11.1800	-11.969%	1	51	-94.544%
2026-01-21	12.7000	12.7000	12.7000	12.7000	+16.728%	1	50	-95.197%
2026-01-20	11.0500	11.0500	10.8800	10.8800	+11.247%	2	49	-94.393%
2026-01-16	10.5000	10.5000	9.7700	9.7800	-6.411%	3	46	-93.763%
2026-01-15	10.1500	10.4500	10.1500	10.4500	-2.336%	2	46	-94.163%
2026-01-14	10.3000	10.7000	9.6500	10.7000	+12.632%	16	44	-94.299%
2026-01-13	8.7500	9.5000	8.7000	9.5000	0.000%	28	28	-93.579%