Dark

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

EOD

Aug 3, 2026

3.73-33.393%(-1.87)2,610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.1100	4.1100	3.6200	3.7300	-33.393%	2,610	4,227	0.000%
2026-07-31	7.0000	7.0000	5.6000	5.6000	-15.535%	33	5,641	-33.393%
2026-07-30	8.3600	8.4400	6.2900	6.6300	-68.815%	322	5,654	-43.741%
2026-07-29	21.2500	21.2600	18.1000	21.2600	+2.261%	55	5,672	-82.455%
2026-07-28	20.0000	20.7900	19.3900	20.7900	+2.313%	36	5,666	-82.059%
2026-07-27	21.0000	21.8600	20.3200	20.3200	-17.230%	29	5,648	-81.644%
2026-07-24	26.0500	26.0500	23.6500	24.5500	-6.441%	29	5,644	-84.807%
2026-07-23	23.6000	27.3500	23.6000	26.2400	+9.975%	10	5,649	-85.785%
2026-07-22	23.7000	23.8600	23.4600	23.8600	+19.899%	15	5,648	-84.367%
2026-07-20	23.5000	23.5000	19.7300	19.9000	-12.335%	82	5,646	-81.256%
2026-07-17	22.3900	23.7300	22.1500	22.7000	+16.710%	51	5,713	-83.568%
2026-07-16	22.5000	22.5000	19.4500	19.4500	-11.390%	50	5,707	-80.823%
2026-07-15	23.3400	23.3400	21.8900	21.9500	-15.414%	72	5,710	-83.007%
2026-07-14	27.7700	27.7700	25.1500	25.9500	+9.494%	118	5,658	-85.626%
2026-07-13	25.2500	25.2500	22.9500	23.7000	-9.542%	149	5,587	-84.262%
2026-07-10	24.6000	26.4000	24.6000	26.2000	-4.205%	15	5,489	-85.763%
2026-07-09	30.0000	30.0000	27.3000	27.3500	+1.749%	24	5,487	-86.362%
2026-07-08	26.2000	26.8800	26.0000	26.8800	+15.862%	87	5,474	-86.124%
2026-07-07	23.0000	23.2000	23.0000	23.2000	-10.390%	2	5,505	-83.922%
2026-07-06	25.2100	26.7500	25.2100	25.8900	+5.501%	47	5,505	-85.593%
2026-07-02	26.4400	26.4400	24.3500	24.5400	-4.994%	16	5,489	-84.800%
2026-07-01	25.9500	26.7300	25.8300	25.8300	-20.006%	23	5,489	-85.559%
2026-06-30	34.1500	34.1500	31.6400	32.2900	-4.833%	26	5,499	-88.448%
2026-06-29	29.8300	34.0800	29.2200	33.9300	+5.767%	80	5,497	-89.007%
2026-06-26	39.4000	39.4000	32.0800	32.0800	-21.946%	27	5,450	-88.373%
2026-06-25	36.9600	42.6300	36.9600	41.1000	+26.500%	30	5,453	-90.925%
2026-06-24	29.0800	32.4900	29.0800	32.4900	+11.229%	159	5,455	-88.520%
2026-06-23	29.7300	30.0900	28.7300	29.2100	-7.270%	42	5,296	-87.230%
2026-06-22	29.0000	32.6000	27.9700	31.5000	+10.955%	211	5,319	-88.159%
2026-06-18	28.4000	29.5000	27.7000	28.3900	+12.125%	200	5,158	-86.862%
2026-06-17	24.0700	25.3200	24.0700	25.3200	+14.157%	11	5,158	-85.269%
2026-06-16	22.0000	22.9000	22.0000	22.1800	+5.720%	38	5,158	-83.183%
2026-06-15	21.8500	22.1000	20.9800	20.9800	-15.743%	25	5,168	-82.221%
2026-06-12	27.2000	27.2000	24.9000	24.9000	-3.000%	75	5,159	-85.020%
2026-06-11	24.2100	25.6700	23.5000	25.6700	+18.023%	61	5,186	-85.469%
2026-06-10	20.7500	21.7500	20.2300	21.7500	+8.209%	97	5,233	-82.851%
2026-06-09	18.4000	20.2000	18.2700	20.1000	+14.530%	18	5,225	-81.443%
2026-06-08	17.1500	18.0500	16.8500	17.5500	+5.850%	326	5,212	-78.746%
2026-06-05	13.7000	17.2000	13.7000	16.5800	+23.731%	24	5,079	-77.503%
2026-06-04	13.0000	13.4500	13.0000	13.4000	-7.904%	16	5,072	-72.164%
2026-06-03	13.3800	14.6000	13.3500	14.5500	+23.830%	40	5,067	-74.364%
2026-06-02	11.5800	11.7500	11.2300	11.7500	+28.415%	21	5,061	-68.255%
2026-06-01	8.8200	9.6000	8.6400	9.1500	-7.482%	846	5,052	-59.235%
2026-05-29	12.0000	12.0000	9.8900	9.8900	-28.333%	93	5,322	-62.285%
2026-05-28	14.2000	14.5000	13.6000	13.8000	-17.117%	57	5,264	-72.971%
2026-05-27	16.8000	16.9000	16.0500	16.6500	+4.389%	230	5,256	-77.598%
2026-05-26	15.9300	16.3500	15.9300	15.9500	+3.370%	18	5,375	-76.614%
2026-05-22	15.6500	15.6500	15.1500	15.4300	-1.406%	21	5,372	-75.826%
2026-05-21	15.7000	16.1500	15.5000	15.6500	+0.968%	44	5,370	-76.166%
2026-05-20	17.0500	17.3500	15.5000	15.5000	-1.399%	355	5,370	-75.935%
2026-05-19	15.7200	15.7200	15.7200	15.7200	+1.748%	10	5,231	-76.272%
2026-05-18	16.3900	16.4500	15.3800	15.4500	-1.592%	59	5,231	-75.858%
2026-05-15	16.8500	17.1200	15.4000	15.7000	-15.181%	21	5,231	-76.242%
2026-05-14	19.2500	19.2500	18.2000	18.5100	-4.242%	31	5,209	-79.849%
2026-05-13	20.1000	20.1100	18.8900	19.3300	+10.774%	140	5,191	-80.704%
2026-05-11	18.0000	18.0800	17.1500	17.4500	+7.253%	207	5,191	-78.625%
2026-05-08	16.2500	16.6500	16.2500	16.2700	+8.829%	36	5,026	-77.074%
2026-05-07	14.6700	14.9500	13.7800	14.9500	-8.507%	23	5,019	-75.050%
2026-05-06	17.6500	17.6500	15.9300	16.3400	-1.980%	52	5,021	-77.173%
2026-05-05	16.6000	17.1300	16.6000	16.6700	+3.220%	8	5,021	-77.624%
2026-05-04	15.7000	16.5700	15.7000	16.1500	-1.824%	6	5,014	-76.904%
2026-05-01	16.7500	16.8000	16.4500	16.4500	-12.500%	15	5,020	-77.325%
2026-04-30	19.3000	20.2500	18.8000	18.8000	+13.939%	10	5,020	-80.160%
2026-04-29	17.0000	17.0000	16.5000	16.5000	+0.610%	6	5,011	-77.394%
2026-04-28	16.2000	16.4000	16.2000	16.4000	-2.671%	19	5,006	-77.256%
2026-04-27	17.1800	17.1800	16.8500	16.8500	-2.601%	6	5,006	-77.864%
2026-04-24	18.5500	18.5500	17.3000	17.3000	-11.054%	7	5,007	-78.439%
2026-04-23	16.2900	19.9300	16.2900	19.4500	+32.946%	20	5,007	-80.823%
2026-04-22	15.6000	15.6000	14.6300	14.6300	-14.494%	44	5,013	-74.504%
2026-04-21	17.1100	17.1100	17.1100	17.1100	-3.606%	1	4,981	-78.200%
2026-04-20	17.7500	17.7500	17.7500	17.7500	+3.198%	1	4,981	-78.986%
2026-04-17	17.4300	17.4300	16.1500	17.2000	-9.521%	11	4,982	-78.314%
2026-04-16	18.9000	19.9000	18.8000	19.0100	-7.718%	13	4,989	-80.379%
2026-04-15	23.5700	23.5700	20.4500	20.6000	-22.556%	182	4,986	-81.893%
2026-04-14	26.6000	26.6000	26.6000	26.6000	-11.774%	1	5,008	-85.977%
2026-04-13	31.6000	31.6000	30.0500	30.1500	-9.839%	85	5,009	-87.629%
2026-04-10	32.6200	33.7000	32.6200	33.4400	+1.333%	116	4,989	-88.846%
2026-04-09	33.6500	33.8500	32.5500	33.0000	+12.054%	807	4,879	-88.697%
2026-04-08	28.0600	29.5400	28.0600	29.4500	-15.785%	109	4,083	-87.334%
2026-04-07	33.7400	34.9700	33.7400	34.9700	+4.450%	8	4,080	-89.334%
2026-04-06	33.4000	33.4800	33.4000	33.4800	-2.476%	27	4,079	-88.859%
2026-04-02	34.4800	34.4800	34.3300	34.3300	-1.914%	3	4,078	-89.135%
2026-04-01	35.0300	35.0300	33.5000	35.0000	-6.417%	166	4,078	-89.343%
2026-03-31	37.4000	37.4000	37.4000	37.4000	-8.892%	1	4,026	-90.027%
2026-03-30	39.4000	41.8000	37.7000	41.0500	-1.156%	140	4,026	-90.914%
2026-03-27	40.6200	41.5700	39.7200	41.5300	+11.311%	17	4,022	-91.019%
2026-03-26	34.1300	37.3100	32.7500	37.3100	+8.966%	41	4,033	-90.003%
2026-03-25	32.9700	34.7200	32.9700	34.2400	+3.915%	26	4,037	-89.106%
2026-03-24	34.0500	34.0500	32.9300	32.9500	+13.621%	149	4,023	-88.680%
2026-03-23	29.4700	29.4700	29.0000	29.0000	-1.695%	18	3,889	-87.138%
2026-03-20	29.5000	29.5000	29.5000	29.5000	+5.357%	1	3,883	-87.356%
2026-03-19	27.2000	28.0000	27.2000	28.0000	+4.869%	2	3,883	-86.679%
2026-03-18	26.7000	26.7000	26.7000	26.7000	+9.606%	1	3,883	-86.030%
2026-03-17	23.5500	24.5500	23.5500	24.3600	-9.945%	27	3,884	-84.688%
2026-03-13	27.0500	27.0500	27.0500	27.0500	+9.381%	7	3,872	-86.211%
2026-03-12	24.7700	24.9500	24.7300	24.7300	-0.483%	17	3,872	-84.917%
2026-03-11	24.8500	24.9500	24.8500	24.8500	+1.222%	7	3,857	-84.990%
2026-03-09	24.4500	24.5500	24.4500	24.5500	+1.112%	2	3,857	-84.807%
2026-03-06	24.6000	24.6000	24.2800	24.2800	-4.784%	2	3,857	-84.638%
2026-03-03	27.3100	27.3100	24.7400	25.5000	-4.815%	16	3,857	-85.373%
2026-03-02	28.0000	28.0000	25.7500	26.7900	-6.000%	527	3,852	-86.077%
2026-02-27	28.5000	28.5000	28.5000	28.5000	+8.862%	1	3,551	-86.912%
2026-02-26	24.1700	26.1800	24.1700	26.1800	-16.090%	46	3,550	-85.752%
2026-02-23	29.3700	31.2000	29.3700	31.2000	+22.593%	13	3,556	-88.045%
2026-02-20	25.7800	25.7800	25.4500	25.4500	-2.191%	3	3,546	-85.344%
2026-02-19	24.6500	26.0200	24.6500	26.0200	+4.080%	21	3,543	-85.665%
2026-02-18	25.0500	25.0500	25.0000	25.0000	-5.123%	7	3,542	-85.080%
2026-02-17	27.5300	27.7700	26.3500	26.3500	+3.945%	6	3,540	-85.844%
2026-02-13	24.5100	26.2000	24.5000	25.3500	+2.507%	2,560	1,104	-85.286%
2026-02-12	24.7300	24.7300	24.7300	24.7300	+12.922%	2	1,104	-84.917%
2026-02-09	22.7000	22.7000	21.9000	21.9000	-18.131%	9	1,104	-82.968%
2026-02-06	26.5200	27.6500	26.5200	26.7500	-5.810%	253	1,106	-86.056%
2026-02-05	24.1000	28.4500	23.3000	28.4000	+45.269%	278	1,009	-86.866%
2026-02-04	19.9000	19.9000	19.5500	19.5500	-11.418%	2	767	-80.921%
2026-02-03	20.0500	22.0700	20.0500	22.0700	+26.766%	10	766	-83.099%
2026-02-02	16.5000	17.4200	16.5000	17.4100	+1.045%	8	758	-78.576%
2026-01-30	15.5000	17.7500	15.5000	17.2300	-5.173%	743	759	-78.352%
2026-01-29	17.0800	19.5000	17.0000	18.1700	+42.510%	31	38	-79.472%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+7.777%	3	24	-70.745%
2026-01-14	11.8300	11.8300	11.8300	11.8300	+6.289%	1	21	-68.470%
2026-01-13	11.1200	11.1300	11.1200	11.1300	0.000%	20	20	-66.487%