Dark

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

EOD

Aug 3, 2026

3.35-33.134%(-1.66)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.3000	4.3000	3.3200	3.3500	-33.134%	67	3,123	0.000%
2026-07-31	5.6400	5.8200	4.9500	5.0100	-19.194%	1,126	2,981	-33.134%
2026-07-30	7.9000	7.9000	5.5500	6.2000	-65.556%	79	2,478	-45.968%
2026-07-29	19.0500	19.1800	18.0000	18.0000	-5.213%	36	2,474	-81.389%
2026-07-28	17.2400	18.9900	17.2400	18.9900	+1.823%	9	2,454	-82.359%
2026-07-27	19.6400	19.7700	18.3000	18.6500	-16.555%	323	2,455	-82.038%
2026-07-24	21.6500	22.3500	21.6500	22.3500	-6.758%	86	2,191	-85.011%
2026-07-23	22.0400	25.1500	21.8500	23.9700	+10.614%	31	2,225	-86.024%
2026-07-22	20.1700	22.0000	20.1700	21.6700	+18.415%	88	2,213	-84.541%
2026-07-21	18.2500	18.6400	18.1400	18.3000	+1.667%	7	2,205	-81.694%
2026-07-20	21.5000	21.5000	17.7500	18.0000	-13.043%	155	2,203	-81.389%
2026-07-17	21.3000	21.3000	20.6500	20.7000	+9.466%	11	2,211	-83.816%
2026-07-16	19.8500	19.8500	18.8700	18.9100	-8.204%	22	2,210	-82.285%
2026-07-15	20.6100	20.6100	20.6000	20.6000	-13.080%	7	2,200	-83.738%
2026-07-14	24.9900	25.5000	23.0000	23.7000	-1.250%	113	2,201	-85.865%
2026-07-10	21.6900	24.9400	21.6900	24.0000	-4.192%	94	2,104	-86.042%
2026-07-09	26.8600	26.8600	25.0000	25.0500	+4.158%	6	2,085	-86.627%
2026-07-08	24.0500	24.0500	24.0500	24.0500	+1.135%	1	2,083	-86.071%
2026-07-06	24.5000	24.5000	23.4000	23.7800	+5.268%	11	2,082	-85.913%
2026-07-02	24.5300	24.5300	22.5900	22.5900	-7.984%	4	2,080	-85.170%
2026-07-01	24.5500	24.5500	24.5500	24.5500	-16.297%	10	2,080	-86.354%
2026-06-30	29.7000	29.7500	29.3300	29.3300	-5.509%	5	2,080	-88.578%
2026-06-29	27.1900	31.0400	27.1900	31.0400	+4.161%	6	2,079	-89.207%
2026-06-26	33.4000	33.4000	29.2700	29.8000	-21.579%	749	2,076	-88.758%
2026-06-25	33.0800	39.8500	33.0800	38.0000	+26.667%	71	1,890	-91.184%
2026-06-24	28.2600	30.0000	28.2600	30.0000	+11.899%	24	1,915	-88.833%
2026-06-23	28.7000	28.7000	26.8000	26.8100	-10.484%	563	1,916	-87.505%
2026-06-22	26.3600	30.0900	26.3600	29.9500	+14.971%	159	1,457	-88.815%
2026-06-18	27.0900	27.1000	25.3300	26.0500	+13.015%	22	1,374	-87.140%
2026-06-17	22.0500	23.4000	22.0000	23.0500	+13.268%	89	1,374	-85.466%
2026-06-16	20.4500	20.4500	20.3500	20.3500	+10.718%	2	1,374	-83.538%
2026-06-15	20.3500	20.3500	18.3800	18.3800	-20.087%	9	1,373	-81.774%
2026-06-12	25.1000	25.1000	23.0000	23.0000	-0.648%	241	1,375	-85.435%
2026-06-11	21.5000	23.4900	21.5000	23.1500	+15.461%	101	1,458	-85.529%
2026-06-10	18.7500	20.0500	18.7500	20.0500	+8.672%	12	1,402	-83.292%
2026-06-09	16.8000	19.2500	16.8000	18.4500	+16.404%	168	1,400	-81.843%
2026-06-08	15.1500	16.2500	15.1500	15.8500	+5.316%	84	1,362	-78.864%
2026-06-05	13.2500	15.4000	13.2500	15.0500	+18.504%	100	1,304	-77.741%
2026-06-04	11.8500	12.7000	11.8500	12.7000	-5.224%	151	1,246	-73.622%
2026-06-03	13.1500	13.4000	13.1100	13.4000	+22.374%	6	1,128	-75.000%
2026-06-02	10.5000	11.0000	10.5000	10.9500	+30.357%	17	1,125	-69.406%
2026-06-01	7.5900	8.7000	7.5900	8.4000	-7.895%	35	1,122	-60.119%
2026-05-29	11.2600	11.2600	9.1200	9.1200	-28.750%	287	1,113	-63.268%
2026-05-28	12.8600	13.2400	12.2500	12.8000	-17.152%	7	967	-73.828%
2026-05-27	14.9000	15.4500	14.9000	15.4500	+5.461%	5	967	-78.317%
2026-05-26	14.6000	14.6500	14.6000	14.6500	+4.270%	2	964	-77.133%
2026-05-22	14.0000	14.0500	13.8000	14.0500	-1.126%	9	963	-76.157%
2026-05-21	14.5500	14.5500	14.2100	14.2100	-2.337%	61	962	-76.425%
2026-05-20	15.8400	15.9200	14.5500	14.5500	-0.274%	75	962	-76.976%
2026-05-19	14.1000	14.6000	14.1000	14.5900	-3.377%	18	896	-77.039%
2026-05-18	14.6500	15.1000	14.6000	15.1000	+8.633%	30	896	-77.815%
2026-05-15	15.4000	15.4500	13.4500	13.9000	-21.690%	104	896	-75.899%
2026-05-13	17.7000	18.1000	17.3000	17.7500	+3.801%	62	800	-81.127%
2026-05-12	16.5000	17.1000	16.1500	17.1000	+4.268%	167	748	-80.409%
2026-05-11	16.1000	16.4000	16.0500	16.4000	+7.895%	81	748	-79.573%
2026-05-08	15.2500	15.2500	15.1500	15.2000	+17.829%	4	593	-77.961%
2026-05-07	12.9000	12.9000	12.9000	12.9000	-14.286%	1	591	-74.031%
2026-05-06	15.1200	15.1200	15.0500	15.0500	-4.140%	3	590	-77.741%
2026-05-05	15.0500	15.7000	15.0500	15.7000	+6.081%	15	588	-78.662%
2026-05-04	14.8500	14.8700	14.2000	14.8000	-1.661%	11	579	-77.365%
2026-05-01	16.1000	16.1000	15.0500	15.0500	-9.880%	19	582	-77.741%
2026-04-30	17.8500	18.9500	16.7000	16.7000	+9.868%	27	582	-79.940%
2026-04-29	15.2500	15.6500	15.1500	15.2000	+0.997%	36	576	-77.961%
2026-04-28	14.8500	15.0500	14.8500	15.0500	-5.346%	19	570	-77.741%
2026-04-27	15.9000	15.9000	15.9000	15.9000	-1.852%	2	562	-78.931%
2026-04-24	17.0000	17.0000	16.2000	16.2000	-10.744%	2	564	-79.321%
2026-04-23	16.6500	18.3500	16.6500	18.1500	+33.751%	375	562	-81.543%
2026-04-22	14.2500	14.2500	13.5700	13.5700	-17.758%	2	398	-75.313%
2026-04-20	16.0000	16.5000	16.0000	16.5000	+5.364%	3	398	-79.697%
2026-04-17	15.6600	15.6600	15.6600	15.6600	-10.514%	3	397	-78.608%
2026-04-16	17.3700	18.2500	17.3700	17.5000	-19.614%	6	394	-80.857%
2026-04-15	21.7700	21.7700	21.7700	21.7700	-8.529%	2	393	-84.612%
2026-04-14	24.8200	24.8200	23.8000	23.8000	-14.848%	96	394	-85.924%
2026-04-13	29.3400	29.3400	27.8400	27.9500	-10.817%	13	334	-88.014%
2026-04-10	31.3400	31.3400	31.3400	31.3400	+3.432%	4	329	-89.311%
2026-04-09	32.1500	32.1500	30.3000	30.3000	-1.623%	114	325	-88.944%
2026-04-08	28.9500	30.8500	28.9500	30.8000	-3.357%	24	220	-89.123%
2026-04-07	32.5000	32.5000	31.6100	31.8700	+3.474%	5	239	-89.489%
2026-04-06	32.1500	32.2000	30.8000	30.8000	-3.900%	42	234	-89.123%
2026-04-02	32.0500	32.0500	32.0500	32.0500	-1.233%	1	253	-89.548%
2026-04-01	31.4300	32.4500	31.4300	32.4500	-0.613%	2	253	-89.676%
2026-03-31	32.6500	32.6500	32.6500	32.6500	-14.752%	1	254	-89.740%
2026-03-30	36.8000	38.5500	35.2500	38.3000	+0.341%	89	254	-91.253%
2026-03-27	38.1700	38.1700	38.1700	38.1700	+9.464%	2	232	-91.223%
2026-03-26	33.3000	34.8700	33.3000	34.8700	+8.969%	3	232	-90.393%
2026-03-25	31.1900	32.3000	31.1900	32.0000	+2.433%	7	231	-89.531%
2026-03-24	30.3300	31.3000	30.3300	31.2400	+13.600%	13	227	-89.277%
2026-03-23	26.7300	27.5000	26.7300	27.5000	0.000%	11	223	-87.818%
2026-03-20	27.4500	27.5500	27.1500	27.5000	+5.973%	41	223	-87.818%
2026-03-19	25.9500	25.9500	25.9500	25.9500	+8.170%	7	196	-87.091%
2026-03-18	23.0500	24.0000	23.0500	23.9900	+6.150%	35	189	-86.036%
2026-03-17	22.4500	22.6500	22.4500	22.6000	-2.165%	35	183	-85.177%
2026-03-16	24.2000	24.2000	23.1000	23.1000	-10.187%	2	166	-85.498%
2026-03-13	23.2000	25.7200	23.2000	25.7200	+10.862%	6	165	-86.975%
2026-03-11	22.5400	23.3000	22.5400	23.2000	-0.215%	11	161	-85.560%
2026-03-09	23.0000	23.8000	22.8000	23.2500	+5.251%	39	151	-85.591%
2026-03-05	23.3700	23.4500	22.0900	22.0900	-4.784%	24	139	-84.835%
2026-03-03	23.3500	23.3500	23.2000	23.2000	-3.494%	7	140	-85.560%
2026-03-02	27.6500	27.6500	24.0400	24.0400	+1.477%	33	137	-86.065%
2026-02-26	22.4900	24.0500	22.4900	23.6900	-0.126%	51	119	-85.859%
2026-02-25	25.5500	25.5500	23.7200	23.7200	-13.272%	20	71	-85.877%
2026-02-24	27.3500	27.3500	27.3500	27.3500	-4.870%	10	71	-87.751%
2026-02-23	27.6500	28.7500	27.3500	28.7500	+16.728%	28	71	-88.348%
2026-02-19	23.7900	24.6300	23.7800	24.6300	+0.326%	16	60	-86.399%
2026-02-17	24.5500	24.5500	24.5500	24.5500	+9.111%	5	76	-86.354%
2026-02-12	22.5000	22.5000	22.5000	22.5000	-0.222%	10	73	-85.111%
2026-02-11	22.5500	22.5500	22.5500	22.5500	+20.267%	1	63	-85.144%
2026-02-10	18.7500	18.7500	18.7500	18.7500	-5.446%	1	62	-82.133%
2026-02-09	19.9900	19.9900	19.8300	19.8300	-25.226%	2	63	-83.106%
2026-02-05	24.2500	26.5500	23.1700	26.5200	+41.894%	17	62	-87.368%
2026-02-04	18.6900	18.6900	18.6900	18.6900	-5.606%	1	51	-82.076%
2026-02-03	18.4200	20.0500	18.4200	19.8000	+21.921%	37	51	-83.081%
2026-02-02	15.4500	16.2400	15.4500	16.2400	-7.989%	11	21	-79.372%
2026-01-29	18.5000	18.5000	17.6500	17.6500	+39.857%	11	10	-81.020%
2026-01-21	12.5700	12.6200	12.5700	12.6200	+11.287%	6	9	-73.455%
2026-01-20	11.3400	11.3400	11.3400	11.3400	+14.545%	1	3	-70.459%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+13.143%	1	2	-66.162%
2026-01-12	8.7500	8.7500	8.7500	8.7500	0.000%	1	1	-61.714%