Dark

MSFT20261120P370
MSFT Nov 20 2026 370.00 Put (MSFT261120P00370000)
option OPRA

EOD

Sep 29, 2026

0.5500-8.333%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5700	0.6500	0.5500	0.5500	-8.333%	7	4,181	0.000%
2026-09-28	0.8800	0.8800	0.5800	0.6000	-3.226%	61	4,183	-8.333%
2026-09-25	0.6300	0.6500	0.6200	0.6200	-16.216%	157	4,213	-11.290%
2026-09-24	0.8000	0.8000	0.7400	0.7400	-3.896%	14	4,265	-25.676%
2026-09-23	0.8300	0.8300	0.7700	0.7700	-7.229%	3	4,254	-28.571%
2026-09-22	0.8300	0.8300	0.8300	0.8300	-16.162%	1	4,256	-33.735%
2026-09-21	0.9700	0.9900	0.9700	0.9900	0.000%	26	4,256	-44.444%
2026-09-18	1.1100	1.1100	0.9900	0.9900	-3.883%	40	4,260	-44.444%
2026-09-17	1.0400	1.0900	1.0200	1.0300	-14.876%	49	4,294	-46.602%
2026-09-16	1.2000	1.3300	1.2000	1.2100	0.000%	7	4,318	-54.545%
2026-09-15	1.1000	1.2100	1.1000	1.2100	+22.222%	5	4,315	-54.545%
2026-09-14	1.4100	1.4100	0.9800	0.9900	-13.913%	105	4,313	-44.444%
2026-09-11	1.2400	1.2400	1.1300	1.1500	-16.667%	3	4,325	-52.174%
2026-09-09	1.3200	1.3800	1.3200	1.3800	-6.757%	7	4,324	-60.145%
2026-09-08	1.3500	1.4800	1.3400	1.4800	+27.586%	44	4,325	-62.838%
2026-09-04	1.1400	1.1600	1.1400	1.1600	+16.000%	4	4,350	-52.586%
2026-09-03	1.1100	1.1200	1.0000	1.0000	-24.812%	87	4,350	-45.000%
2026-09-01	1.3200	1.3600	1.3100	1.3300	+13.675%	58	4,387	-58.647%
2026-08-31	1.1900	1.1900	1.1700	1.1700	-12.030%	3	4,386	-52.991%
2026-08-28	1.4500	1.4500	1.1700	1.3300	-11.333%	52	4,386	-58.647%
2026-08-27	1.7000	1.7000	1.5000	1.5000	-10.714%	36	4,428	-63.333%
2026-08-26	1.9900	1.9900	1.6800	1.6800	-16.000%	60	4,429	-67.262%
2026-08-25	2.0000	2.0000	2.0000	2.0000	-6.103%	1	4,381	-72.500%
2026-08-24	2.1300	2.1300	2.1300	2.1300	-14.113%	1	4,381	-74.178%
2026-08-21	2.5600	2.5600	2.4800	2.4800	-5.703%	6	4,382	-77.823%
2026-08-20	2.5100	2.6500	2.5100	2.6300	+10.970%	19	4,377	-79.087%
2026-08-19	2.4100	2.4300	2.3700	2.3700	-9.195%	33	4,369	-76.793%
2026-08-18	2.5000	2.6100	2.4100	2.6100	+1.953%	7	4,365	-78.927%
2026-08-17	1.9900	2.5600	1.9900	2.5600	+34.737%	129	4,366	-78.516%
2026-08-14	2.2500	2.2500	1.9000	1.9000	-12.844%	30	4,300	-71.053%
2026-08-13	2.2700	2.2900	2.1800	2.1800	-6.438%	16	4,291	-74.771%
2026-08-12	2.2500	2.4200	2.2500	2.3300	+0.431%	155	4,285	-76.395%
2026-08-11	2.3400	2.3400	2.2900	2.3200	-0.855%	11	4,273	-76.293%
2026-08-10	2.7200	2.7200	2.2000	2.3400	-8.949%	7	4,271	-76.496%
2026-08-07	2.8000	2.8000	2.5700	2.5700	-18.413%	18	4,269	-78.599%
2026-08-06	3.7700	3.7700	3.0500	3.1500	-17.105%	9	4,273	-82.540%
2026-08-05	3.4500	3.8000	3.3500	3.8000	+16.208%	71	4,276	-85.526%
2026-08-04	3.9500	3.9500	3.2700	3.2700	-12.332%	50	4,279	-83.180%
2026-08-03	4.1100	4.1100	3.6200	3.7300	-33.393%	2,610	4,227	-85.255%
2026-07-31	7.0000	7.0000	5.6000	5.6000	-15.535%	33	5,641	-90.179%
2026-07-30	8.3600	8.4400	6.2900	6.6300	-68.815%	322	5,654	-91.704%
2026-07-29	21.2500	21.2600	18.1000	21.2600	+2.261%	55	5,672	-97.413%
2026-07-28	20.0000	20.7900	19.3900	20.7900	+2.313%	36	5,666	-97.354%
2026-07-27	21.0000	21.8600	20.3200	20.3200	-17.230%	29	5,648	-97.293%
2026-07-24	26.0500	26.0500	23.6500	24.5500	-6.441%	29	5,644	-97.760%
2026-07-23	23.6000	27.3500	23.6000	26.2400	+9.975%	10	5,649	-97.904%
2026-07-22	23.7000	23.8600	23.4600	23.8600	+19.899%	15	5,648	-97.695%
2026-07-20	23.5000	23.5000	19.7300	19.9000	-12.335%	82	5,646	-97.236%
2026-07-17	22.3900	23.7300	22.1500	22.7000	+16.710%	51	5,713	-97.577%
2026-07-16	22.5000	22.5000	19.4500	19.4500	-11.390%	50	5,707	-97.172%
2026-07-15	23.3400	23.3400	21.8900	21.9500	-15.414%	72	5,710	-97.494%
2026-07-14	27.7700	27.7700	25.1500	25.9500	+9.494%	118	5,658	-97.881%
2026-07-13	25.2500	25.2500	22.9500	23.7000	-9.542%	149	5,587	-97.679%
2026-07-10	24.6000	26.4000	24.6000	26.2000	-4.205%	15	5,489	-97.901%
2026-07-09	30.0000	30.0000	27.3000	27.3500	+1.749%	24	5,487	-97.989%
2026-07-08	26.2000	26.8800	26.0000	26.8800	+15.862%	87	5,474	-97.954%
2026-07-07	23.0000	23.2000	23.0000	23.2000	-10.390%	2	5,505	-97.629%
2026-07-06	25.2100	26.7500	25.2100	25.8900	+5.501%	47	5,505	-97.876%
2026-07-02	26.4400	26.4400	24.3500	24.5400	-4.994%	16	5,489	-97.759%
2026-07-01	25.9500	26.7300	25.8300	25.8300	-20.006%	23	5,489	-97.871%
2026-06-30	34.1500	34.1500	31.6400	32.2900	-4.833%	26	5,499	-98.297%
2026-06-29	29.8300	34.0800	29.2200	33.9300	+5.767%	80	5,497	-98.379%
2026-06-26	39.4000	39.4000	32.0800	32.0800	-21.946%	27	5,450	-98.286%
2026-06-25	36.9600	42.6300	36.9600	41.1000	+26.500%	30	5,453	-98.662%
2026-06-24	29.0800	32.4900	29.0800	32.4900	+11.229%	159	5,455	-98.307%
2026-06-23	29.7300	30.0900	28.7300	29.2100	-7.270%	42	5,296	-98.117%
2026-06-22	29.0000	32.6000	27.9700	31.5000	+10.955%	211	5,319	-98.254%
2026-06-18	28.4000	29.5000	27.7000	28.3900	+12.125%	200	5,158	-98.063%
2026-06-17	24.0700	25.3200	24.0700	25.3200	+14.157%	11	5,158	-97.828%
2026-06-16	22.0000	22.9000	22.0000	22.1800	+5.720%	38	5,158	-97.520%
2026-06-15	21.8500	22.1000	20.9800	20.9800	-15.743%	25	5,168	-97.378%
2026-06-12	27.2000	27.2000	24.9000	24.9000	-3.000%	75	5,159	-97.791%
2026-06-11	24.2100	25.6700	23.5000	25.6700	+18.023%	61	5,186	-97.857%
2026-06-10	20.7500	21.7500	20.2300	21.7500	+8.209%	97	5,233	-97.471%
2026-06-09	18.4000	20.2000	18.2700	20.1000	+14.530%	18	5,225	-97.264%
2026-06-08	17.1500	18.0500	16.8500	17.5500	+5.850%	326	5,212	-96.866%
2026-06-05	13.7000	17.2000	13.7000	16.5800	+23.731%	24	5,079	-96.683%
2026-06-04	13.0000	13.4500	13.0000	13.4000	-7.904%	16	5,072	-95.896%
2026-06-03	13.3800	14.6000	13.3500	14.5500	+23.830%	40	5,067	-96.220%
2026-06-02	11.5800	11.7500	11.2300	11.7500	+28.415%	21	5,061	-95.319%
2026-06-01	8.8200	9.6000	8.6400	9.1500	-7.482%	846	5,052	-93.989%
2026-05-29	12.0000	12.0000	9.8900	9.8900	-28.333%	93	5,322	-94.439%
2026-05-28	14.2000	14.5000	13.6000	13.8000	-17.117%	57	5,264	-96.014%
2026-05-27	16.8000	16.9000	16.0500	16.6500	+4.389%	230	5,256	-96.697%
2026-05-26	15.9300	16.3500	15.9300	15.9500	+3.370%	18	5,375	-96.552%
2026-05-22	15.6500	15.6500	15.1500	15.4300	-1.406%	21	5,372	-96.436%
2026-05-21	15.7000	16.1500	15.5000	15.6500	+0.968%	44	5,370	-96.486%
2026-05-20	17.0500	17.3500	15.5000	15.5000	-1.399%	355	5,370	-96.452%
2026-05-19	15.7200	15.7200	15.7200	15.7200	+1.748%	10	5,231	-96.501%
2026-05-18	16.3900	16.4500	15.3800	15.4500	-1.592%	59	5,231	-96.440%
2026-05-15	16.8500	17.1200	15.4000	15.7000	-15.181%	21	5,231	-96.497%
2026-05-14	19.2500	19.2500	18.2000	18.5100	-4.242%	31	5,209	-97.029%
2026-05-13	20.1000	20.1100	18.8900	19.3300	+10.774%	140	5,191	-97.155%
2026-05-11	18.0000	18.0800	17.1500	17.4500	+7.253%	207	5,191	-96.848%
2026-05-08	16.2500	16.6500	16.2500	16.2700	+8.829%	36	5,026	-96.620%
2026-05-07	14.6700	14.9500	13.7800	14.9500	-8.507%	23	5,019	-96.321%
2026-05-06	17.6500	17.6500	15.9300	16.3400	-1.980%	52	5,021	-96.634%
2026-05-05	16.6000	17.1300	16.6000	16.6700	+3.220%	8	5,021	-96.701%
2026-05-04	15.7000	16.5700	15.7000	16.1500	-1.824%	6	5,014	-96.594%
2026-05-01	16.7500	16.8000	16.4500	16.4500	-12.500%	15	5,020	-96.657%
2026-04-30	19.3000	20.2500	18.8000	18.8000	+13.939%	10	5,020	-97.074%
2026-04-29	17.0000	17.0000	16.5000	16.5000	+0.610%	6	5,011	-96.667%
2026-04-28	16.2000	16.4000	16.2000	16.4000	-2.671%	19	5,006	-96.646%
2026-04-27	17.1800	17.1800	16.8500	16.8500	-2.601%	6	5,006	-96.736%
2026-04-24	18.5500	18.5500	17.3000	17.3000	-11.054%	7	5,007	-96.821%
2026-04-23	16.2900	19.9300	16.2900	19.4500	+32.946%	20	5,007	-97.172%
2026-04-22	15.6000	15.6000	14.6300	14.6300	-14.494%	44	5,013	-96.241%
2026-04-21	17.1100	17.1100	17.1100	17.1100	-3.606%	1	4,981	-96.786%
2026-04-20	17.7500	17.7500	17.7500	17.7500	+3.198%	1	4,981	-96.901%
2026-04-17	17.4300	17.4300	16.1500	17.2000	-9.521%	11	4,982	-96.802%
2026-04-16	18.9000	19.9000	18.8000	19.0100	-7.718%	13	4,989	-97.107%
2026-04-15	23.5700	23.5700	20.4500	20.6000	-22.556%	182	4,986	-97.330%
2026-04-14	26.6000	26.6000	26.6000	26.6000	-11.774%	1	5,008	-97.932%
2026-04-13	31.6000	31.6000	30.0500	30.1500	-9.839%	85	5,009	-98.176%
2026-04-10	32.6200	33.7000	32.6200	33.4400	+1.333%	116	4,989	-98.355%
2026-04-09	33.6500	33.8500	32.5500	33.0000	+12.054%	807	4,879	-98.333%
2026-04-08	28.0600	29.5400	28.0600	29.4500	-15.785%	109	4,083	-98.132%
2026-04-07	33.7400	34.9700	33.7400	34.9700	+4.450%	8	4,080	-98.427%
2026-04-06	33.4000	33.4800	33.4000	33.4800	-2.476%	27	4,079	-98.357%
2026-04-02	34.4800	34.4800	34.3300	34.3300	-1.914%	3	4,078	-98.398%
2026-04-01	35.0300	35.0300	33.5000	35.0000	-6.417%	166	4,078	-98.429%
2026-03-31	37.4000	37.4000	37.4000	37.4000	-8.892%	1	4,026	-98.529%
2026-03-30	39.4000	41.8000	37.7000	41.0500	-1.156%	140	4,026	-98.660%
2026-03-27	40.6200	41.5700	39.7200	41.5300	+11.311%	17	4,022	-98.676%
2026-03-26	34.1300	37.3100	32.7500	37.3100	+8.966%	41	4,033	-98.526%
2026-03-25	32.9700	34.7200	32.9700	34.2400	+3.915%	26	4,037	-98.394%
2026-03-24	34.0500	34.0500	32.9300	32.9500	+13.621%	149	4,023	-98.331%
2026-03-23	29.4700	29.4700	29.0000	29.0000	-1.695%	18	3,889	-98.103%
2026-03-20	29.5000	29.5000	29.5000	29.5000	+5.357%	1	3,883	-98.136%
2026-03-19	27.2000	28.0000	27.2000	28.0000	+4.869%	2	3,883	-98.036%
2026-03-18	26.7000	26.7000	26.7000	26.7000	+9.606%	1	3,883	-97.940%
2026-03-17	23.5500	24.5500	23.5500	24.3600	-9.945%	27	3,884	-97.742%
2026-03-13	27.0500	27.0500	27.0500	27.0500	+9.381%	7	3,872	-97.967%
2026-03-12	24.7700	24.9500	24.7300	24.7300	-0.483%	17	3,872	-97.776%
2026-03-11	24.8500	24.9500	24.8500	24.8500	+1.222%	7	3,857	-97.787%
2026-03-09	24.4500	24.5500	24.4500	24.5500	+1.112%	2	3,857	-97.760%
2026-03-06	24.6000	24.6000	24.2800	24.2800	-4.784%	2	3,857	-97.735%
2026-03-03	27.3100	27.3100	24.7400	25.5000	-4.815%	16	3,857	-97.843%
2026-03-02	28.0000	28.0000	25.7500	26.7900	-6.000%	527	3,852	-97.947%
2026-02-27	28.5000	28.5000	28.5000	28.5000	+8.862%	1	3,551	-98.070%
2026-02-26	24.1700	26.1800	24.1700	26.1800	-16.090%	46	3,550	-97.899%
2026-02-23	29.3700	31.2000	29.3700	31.2000	+22.593%	13	3,556	-98.237%
2026-02-20	25.7800	25.7800	25.4500	25.4500	-2.191%	3	3,546	-97.839%
2026-02-19	24.6500	26.0200	24.6500	26.0200	+4.080%	21	3,543	-97.886%
2026-02-18	25.0500	25.0500	25.0000	25.0000	-5.123%	7	3,542	-97.800%
2026-02-17	27.5300	27.7700	26.3500	26.3500	+3.945%	6	3,540	-97.913%
2026-02-13	24.5100	26.2000	24.5000	25.3500	+2.507%	2,560	1,104	-97.830%
2026-02-12	24.7300	24.7300	24.7300	24.7300	+12.922%	2	1,104	-97.776%
2026-02-09	22.7000	22.7000	21.9000	21.9000	-18.131%	9	1,104	-97.489%
2026-02-06	26.5200	27.6500	26.5200	26.7500	-5.810%	253	1,106	-97.944%
2026-02-05	24.1000	28.4500	23.3000	28.4000	+45.269%	278	1,009	-98.063%
2026-02-04	19.9000	19.9000	19.5500	19.5500	-11.418%	2	767	-97.187%
2026-02-03	20.0500	22.0700	20.0500	22.0700	+26.766%	10	766	-97.508%
2026-02-02	16.5000	17.4200	16.5000	17.4100	+1.045%	8	758	-96.841%
2026-01-30	15.5000	17.7500	15.5000	17.2300	-5.173%	743	759	-96.808%
2026-01-29	17.0800	19.5000	17.0000	18.1700	+42.510%	31	38	-96.973%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+7.777%	3	24	-95.686%
2026-01-14	11.8300	11.8300	11.8300	11.8300	+6.289%	1	21	-95.351%
2026-01-13	11.1200	11.1300	11.1200	11.1300	0.000%	20	20	-95.058%