Dark

MSFT20261120P365
MSFT Nov 20 2026 365.00 Put (MSFT261120P00365000)
option OPRA

EOD

Sep 28, 2026

0.5700+1.786%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6800	0.6800	0.5700	0.5700	+1.786%	27	2,669	0.000%
2026-09-25	0.5000	0.5600	0.5000	0.5600	-12.500%	15	2,670	+1.786%
2026-09-24	0.7000	0.7000	0.6400	0.6400	-4.478%	2	2,664	-10.938%
2026-09-23	0.6800	0.7300	0.6600	0.6700	-12.987%	47	2,663	-14.925%
2026-09-22	0.7700	0.7700	0.7700	0.7700	-6.098%	1	2,691	-25.974%
2026-09-21	0.8200	0.8700	0.7900	0.8200	-8.889%	44	2,690	-30.488%
2026-09-18	0.9800	0.9900	0.8900	0.9000	-8.163%	152	2,717	-36.667%
2026-09-17	0.9800	0.9800	0.9800	0.9800	-5.769%	2	2,749	-41.837%
2026-09-16	1.1100	1.1100	1.0400	1.0400	+0.971%	2	2,747	-45.192%
2026-09-15	1.0000	1.0300	1.0000	1.0300	+3.000%	3	2,747	-44.660%
2026-09-14	0.9800	1.0000	0.9100	1.0000	-0.990%	102	2,746	-43.000%
2026-09-11	1.0900	1.1300	1.0100	1.0100	-21.094%	12	2,807	-43.564%
2026-09-10	1.2700	1.2800	1.2700	1.2800	+6.667%	10	2,808	-55.469%
2026-09-09	1.1700	1.2000	1.1700	1.2000	-3.226%	5	2,812	-52.500%
2026-09-08	1.2000	1.2500	1.2000	1.2400	+20.388%	37	2,816	-54.032%
2026-09-04	0.9900	1.0300	0.9900	1.0300	+18.391%	2	2,805	-44.660%
2026-09-03	0.9800	0.9800	0.8700	0.8700	-20.909%	9	2,805	-34.483%
2026-08-31	1.1000	1.1000	1.0400	1.1000	-23.077%	21	2,812	-48.182%
2026-08-27	1.4300	1.4300	1.4300	1.4300	-4.667%	1	2,808	-60.140%
2026-08-26	1.7200	1.7200	1.5000	1.5000	-20.213%	47	2,809	-62.000%
2026-08-25	1.7300	1.8800	1.7300	1.8800	-2.083%	25	2,768	-69.681%
2026-08-24	2.0900	2.1000	1.9000	1.9200	-14.667%	5	2,750	-70.313%
2026-08-21	2.2400	2.3000	2.2400	2.2500	-3.017%	7	2,749	-74.667%
2026-08-20	2.2000	2.3600	2.2000	2.3200	+8.411%	17	2,749	-75.431%
2026-08-19	2.0100	2.1500	2.0100	2.1400	-4.464%	16	2,743	-73.364%
2026-08-18	2.2300	2.2400	2.2300	2.2400	+0.901%	4	2,730	-74.554%
2026-08-17	1.8500	2.2200	1.8500	2.2200	+32.143%	40	2,727	-74.324%
2026-08-14	1.8300	1.8300	1.6500	1.6800	-10.638%	12	2,722	-66.071%
2026-08-13	1.9100	1.9100	1.8400	1.8800	-12.558%	1,279	2,727	-69.681%
2026-08-12	2.0800	2.1900	2.0800	2.1500	+14.362%	32	3,106	-73.488%
2026-08-11	1.9900	1.9900	1.8800	1.8800	-10.476%	3	3,113	-69.681%
2026-08-10	2.3000	2.3900	1.9800	2.1000	-13.934%	26	3,113	-72.857%
2026-08-07	2.4100	2.4400	2.4000	2.4400	-14.085%	10	3,104	-76.639%
2026-08-06	3.1500	3.1500	2.8400	2.8400	-8.387%	30	3,106	-79.930%
2026-08-05	3.1500	3.2200	2.9800	3.1000	+1.639%	43	3,120	-81.613%
2026-08-04	3.4500	3.4500	3.0500	3.0500	-8.955%	30	3,145	-81.311%
2026-08-03	4.3000	4.3000	3.3200	3.3500	-33.134%	67	3,123	-82.985%
2026-07-31	5.6400	5.8200	4.9500	5.0100	-19.194%	1,126	2,981	-88.623%
2026-07-30	7.9000	7.9000	5.5500	6.2000	-65.556%	79	2,478	-90.806%
2026-07-29	19.0500	19.1800	18.0000	18.0000	-5.213%	36	2,474	-96.833%
2026-07-28	17.2400	18.9900	17.2400	18.9900	+1.823%	9	2,454	-96.998%
2026-07-27	19.6400	19.7700	18.3000	18.6500	-16.555%	323	2,455	-96.944%
2026-07-24	21.6500	22.3500	21.6500	22.3500	-6.758%	86	2,191	-97.450%
2026-07-23	22.0400	25.1500	21.8500	23.9700	+10.614%	31	2,225	-97.622%
2026-07-22	20.1700	22.0000	20.1700	21.6700	+18.415%	88	2,213	-97.370%
2026-07-21	18.2500	18.6400	18.1400	18.3000	+1.667%	7	2,205	-96.885%
2026-07-20	21.5000	21.5000	17.7500	18.0000	-13.043%	155	2,203	-96.833%
2026-07-17	21.3000	21.3000	20.6500	20.7000	+9.466%	11	2,211	-97.246%
2026-07-16	19.8500	19.8500	18.8700	18.9100	-8.204%	22	2,210	-96.986%
2026-07-15	20.6100	20.6100	20.6000	20.6000	-13.080%	7	2,200	-97.233%
2026-07-14	24.9900	25.5000	23.0000	23.7000	-1.250%	113	2,201	-97.595%
2026-07-10	21.6900	24.9400	21.6900	24.0000	-4.192%	94	2,104	-97.625%
2026-07-09	26.8600	26.8600	25.0000	25.0500	+4.158%	6	2,085	-97.725%
2026-07-08	24.0500	24.0500	24.0500	24.0500	+1.135%	1	2,083	-97.630%
2026-07-06	24.5000	24.5000	23.4000	23.7800	+5.268%	11	2,082	-97.603%
2026-07-02	24.5300	24.5300	22.5900	22.5900	-7.984%	4	2,080	-97.477%
2026-07-01	24.5500	24.5500	24.5500	24.5500	-16.297%	10	2,080	-97.678%
2026-06-30	29.7000	29.7500	29.3300	29.3300	-5.509%	5	2,080	-98.057%
2026-06-29	27.1900	31.0400	27.1900	31.0400	+4.161%	6	2,079	-98.164%
2026-06-26	33.4000	33.4000	29.2700	29.8000	-21.579%	749	2,076	-98.087%
2026-06-25	33.0800	39.8500	33.0800	38.0000	+26.667%	71	1,890	-98.500%
2026-06-24	28.2600	30.0000	28.2600	30.0000	+11.899%	24	1,915	-98.100%
2026-06-23	28.7000	28.7000	26.8000	26.8100	-10.484%	563	1,916	-97.874%
2026-06-22	26.3600	30.0900	26.3600	29.9500	+14.971%	159	1,457	-98.097%
2026-06-18	27.0900	27.1000	25.3300	26.0500	+13.015%	22	1,374	-97.812%
2026-06-17	22.0500	23.4000	22.0000	23.0500	+13.268%	89	1,374	-97.527%
2026-06-16	20.4500	20.4500	20.3500	20.3500	+10.718%	2	1,374	-97.199%
2026-06-15	20.3500	20.3500	18.3800	18.3800	-20.087%	9	1,373	-96.899%
2026-06-12	25.1000	25.1000	23.0000	23.0000	-0.648%	241	1,375	-97.522%
2026-06-11	21.5000	23.4900	21.5000	23.1500	+15.461%	101	1,458	-97.538%
2026-06-10	18.7500	20.0500	18.7500	20.0500	+8.672%	12	1,402	-97.157%
2026-06-09	16.8000	19.2500	16.8000	18.4500	+16.404%	168	1,400	-96.911%
2026-06-08	15.1500	16.2500	15.1500	15.8500	+5.316%	84	1,362	-96.404%
2026-06-05	13.2500	15.4000	13.2500	15.0500	+18.504%	100	1,304	-96.213%
2026-06-04	11.8500	12.7000	11.8500	12.7000	-5.224%	151	1,246	-95.512%
2026-06-03	13.1500	13.4000	13.1100	13.4000	+22.374%	6	1,128	-95.746%
2026-06-02	10.5000	11.0000	10.5000	10.9500	+30.357%	17	1,125	-94.795%
2026-06-01	7.5900	8.7000	7.5900	8.4000	-7.895%	35	1,122	-93.214%
2026-05-29	11.2600	11.2600	9.1200	9.1200	-28.750%	287	1,113	-93.750%
2026-05-28	12.8600	13.2400	12.2500	12.8000	-17.152%	7	967	-95.547%
2026-05-27	14.9000	15.4500	14.9000	15.4500	+5.461%	5	967	-96.311%
2026-05-26	14.6000	14.6500	14.6000	14.6500	+4.270%	2	964	-96.109%
2026-05-22	14.0000	14.0500	13.8000	14.0500	-1.126%	9	963	-95.943%
2026-05-21	14.5500	14.5500	14.2100	14.2100	-2.337%	61	962	-95.989%
2026-05-20	15.8400	15.9200	14.5500	14.5500	-0.274%	75	962	-96.082%
2026-05-19	14.1000	14.6000	14.1000	14.5900	-3.377%	18	896	-96.093%
2026-05-18	14.6500	15.1000	14.6000	15.1000	+8.633%	30	896	-96.225%
2026-05-15	15.4000	15.4500	13.4500	13.9000	-21.690%	104	896	-95.899%
2026-05-13	17.7000	18.1000	17.3000	17.7500	+3.801%	62	800	-96.789%
2026-05-12	16.5000	17.1000	16.1500	17.1000	+4.268%	167	748	-96.667%
2026-05-11	16.1000	16.4000	16.0500	16.4000	+7.895%	81	748	-96.524%
2026-05-08	15.2500	15.2500	15.1500	15.2000	+17.829%	4	593	-96.250%
2026-05-07	12.9000	12.9000	12.9000	12.9000	-14.286%	1	591	-95.581%
2026-05-06	15.1200	15.1200	15.0500	15.0500	-4.140%	3	590	-96.213%
2026-05-05	15.0500	15.7000	15.0500	15.7000	+6.081%	15	588	-96.369%
2026-05-04	14.8500	14.8700	14.2000	14.8000	-1.661%	11	579	-96.149%
2026-05-01	16.1000	16.1000	15.0500	15.0500	-9.880%	19	582	-96.213%
2026-04-30	17.8500	18.9500	16.7000	16.7000	+9.868%	27	582	-96.587%
2026-04-29	15.2500	15.6500	15.1500	15.2000	+0.997%	36	576	-96.250%
2026-04-28	14.8500	15.0500	14.8500	15.0500	-5.346%	19	570	-96.213%
2026-04-27	15.9000	15.9000	15.9000	15.9000	-1.852%	2	562	-96.415%
2026-04-24	17.0000	17.0000	16.2000	16.2000	-10.744%	2	564	-96.481%
2026-04-23	16.6500	18.3500	16.6500	18.1500	+33.751%	375	562	-96.860%
2026-04-22	14.2500	14.2500	13.5700	13.5700	-17.758%	2	398	-95.800%
2026-04-20	16.0000	16.5000	16.0000	16.5000	+5.364%	3	398	-96.545%
2026-04-17	15.6600	15.6600	15.6600	15.6600	-10.514%	3	397	-96.360%
2026-04-16	17.3700	18.2500	17.3700	17.5000	-19.614%	6	394	-96.743%
2026-04-15	21.7700	21.7700	21.7700	21.7700	-8.529%	2	393	-97.382%
2026-04-14	24.8200	24.8200	23.8000	23.8000	-14.848%	96	394	-97.605%
2026-04-13	29.3400	29.3400	27.8400	27.9500	-10.817%	13	334	-97.961%
2026-04-10	31.3400	31.3400	31.3400	31.3400	+3.432%	4	329	-98.181%
2026-04-09	32.1500	32.1500	30.3000	30.3000	-1.623%	114	325	-98.119%
2026-04-08	28.9500	30.8500	28.9500	30.8000	-3.357%	24	220	-98.149%
2026-04-07	32.5000	32.5000	31.6100	31.8700	+3.474%	5	239	-98.211%
2026-04-06	32.1500	32.2000	30.8000	30.8000	-3.900%	42	234	-98.149%
2026-04-02	32.0500	32.0500	32.0500	32.0500	-1.233%	1	253	-98.222%
2026-04-01	31.4300	32.4500	31.4300	32.4500	-0.613%	2	253	-98.243%
2026-03-31	32.6500	32.6500	32.6500	32.6500	-14.752%	1	254	-98.254%
2026-03-30	36.8000	38.5500	35.2500	38.3000	+0.341%	89	254	-98.512%
2026-03-27	38.1700	38.1700	38.1700	38.1700	+9.464%	2	232	-98.507%
2026-03-26	33.3000	34.8700	33.3000	34.8700	+8.969%	3	232	-98.365%
2026-03-25	31.1900	32.3000	31.1900	32.0000	+2.433%	7	231	-98.219%
2026-03-24	30.3300	31.3000	30.3300	31.2400	+13.600%	13	227	-98.175%
2026-03-23	26.7300	27.5000	26.7300	27.5000	0.000%	11	223	-97.927%
2026-03-20	27.4500	27.5500	27.1500	27.5000	+5.973%	41	223	-97.927%
2026-03-19	25.9500	25.9500	25.9500	25.9500	+8.170%	7	196	-97.803%
2026-03-18	23.0500	24.0000	23.0500	23.9900	+6.150%	35	189	-97.624%
2026-03-17	22.4500	22.6500	22.4500	22.6000	-2.165%	35	183	-97.478%
2026-03-16	24.2000	24.2000	23.1000	23.1000	-10.187%	2	166	-97.532%
2026-03-13	23.2000	25.7200	23.2000	25.7200	+10.862%	6	165	-97.784%
2026-03-11	22.5400	23.3000	22.5400	23.2000	-0.215%	11	161	-97.543%
2026-03-09	23.0000	23.8000	22.8000	23.2500	+5.251%	39	151	-97.548%
2026-03-05	23.3700	23.4500	22.0900	22.0900	-4.784%	24	139	-97.420%
2026-03-03	23.3500	23.3500	23.2000	23.2000	-3.494%	7	140	-97.543%
2026-03-02	27.6500	27.6500	24.0400	24.0400	+1.477%	33	137	-97.629%
2026-02-26	22.4900	24.0500	22.4900	23.6900	-0.126%	51	119	-97.594%
2026-02-25	25.5500	25.5500	23.7200	23.7200	-13.272%	20	71	-97.597%
2026-02-24	27.3500	27.3500	27.3500	27.3500	-4.870%	10	71	-97.916%
2026-02-23	27.6500	28.7500	27.3500	28.7500	+16.728%	28	71	-98.017%
2026-02-19	23.7900	24.6300	23.7800	24.6300	+0.326%	16	60	-97.686%
2026-02-17	24.5500	24.5500	24.5500	24.5500	+9.111%	5	76	-97.678%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-0.222%	10	73	-97.467%
2026-02-11	22.5500	22.5500	22.5500	22.5500	+20.267%	1	63	-97.472%
2026-02-10	18.7500	18.7500	18.7500	18.7500	-5.446%	1	62	-96.960%
2026-02-09	19.9900	19.9900	19.8300	19.8300	-25.226%	2	63	-97.126%
2026-02-05	24.2500	26.5500	23.1700	26.5200	+41.894%	17	62	-97.851%
2026-02-04	18.6900	18.6900	18.6900	18.6900	-5.606%	1	51	-96.950%
2026-02-03	18.4200	20.0500	18.4200	19.8000	+21.921%	37	51	-97.121%
2026-02-02	15.4500	16.2400	15.4500	16.2400	-7.989%	11	21	-96.490%
2026-01-29	18.5000	18.5000	17.6500	17.6500	+39.857%	11	10	-96.771%
2026-01-21	12.5700	12.6200	12.5700	12.6200	+11.287%	6	9	-95.483%
2026-01-20	11.3400	11.3400	11.3400	11.3400	+14.545%	1	3	-94.974%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+13.143%	1	2	-94.242%
2026-01-12	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-93.486%