Dark

MSFT20261120P375
MSFT Nov 20 2026 375.00 Put (MSFT261120P00375000)
option OPRA

EOD

Sep 29, 2026

0.6200-4.615%(-0.0300)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8900	0.8900	0.6000	0.6200	-4.615%	57	1,190	0.000%
2026-09-28	0.7300	0.7300	0.6500	0.6500	-7.143%	6	1,217	-4.615%
2026-09-25	0.7000	0.7300	0.6400	0.7000	-14.634%	120	1,221	-11.429%
2026-09-24	0.9100	0.9300	0.8200	0.8200	-6.818%	50	1,233	-24.390%
2026-09-23	0.9000	0.9000	0.8800	0.8800	-13.725%	6	1,259	-29.545%
2026-09-22	1.0300	1.0300	1.0200	1.0200	-3.774%	3	1,257	-39.216%
2026-09-21	1.0000	1.1000	1.0000	1.0600	-3.636%	26	1,255	-41.509%
2026-09-18	1.2300	1.2300	1.1000	1.1000	-9.836%	164	1,263	-43.636%
2026-09-17	1.2200	1.2200	1.2200	1.2200	-11.594%	2	1,415	-49.180%
2026-09-16	1.4000	1.4100	1.1200	1.3800	+6.154%	48	1,414	-55.072%
2026-09-15	1.3000	1.3000	1.3000	1.3000	+8.333%	10	1,455	-52.308%
2026-09-14	1.1000	1.2000	1.1000	1.2000	-5.512%	6	1,455	-48.333%
2026-09-11	1.2700	1.2700	1.2700	1.2700	-20.625%	2	1,450	-51.181%
2026-09-09	1.6000	1.6000	1.6000	1.6000	+4.575%	1	1,450	-61.250%
2026-09-08	1.6000	1.6100	1.5200	1.5300	+19.531%	16	1,449	-59.477%
2026-09-04	1.2000	1.2800	1.2000	1.2800	+12.281%	12	1,451	-51.563%
2026-09-03	1.4600	1.4600	1.1000	1.1400	-21.918%	14	1,451	-45.614%
2026-09-01	1.5200	1.5800	1.4600	1.4600	+13.178%	65	1,449	-57.534%
2026-08-31	1.2900	1.3100	1.2500	1.2900	-5.839%	7	1,446	-51.938%
2026-08-28	1.6900	1.7000	1.3500	1.3700	-17.964%	5	1,443	-54.745%
2026-08-27	1.6700	1.6700	1.6700	1.6700	-13.472%	1	1,445	-62.874%
2026-08-26	1.9300	1.9500	1.9200	1.9300	-13.453%	96	1,446	-67.876%
2026-08-25	2.3600	2.3600	2.2300	2.2300	-5.907%	2	1,464	-72.197%
2026-08-24	2.7800	2.7800	2.3700	2.3700	-18.276%	521	1,464	-73.840%
2026-08-21	2.7200	2.9000	2.7200	2.9000	-2.027%	17	1,746	-78.621%
2026-08-20	2.9500	2.9600	2.9400	2.9600	+9.225%	13	1,746	-79.054%
2026-08-19	2.6500	2.7900	2.6500	2.7100	-5.903%	14	1,739	-77.122%
2026-08-18	2.7600	3.0000	2.7600	2.8800	+0.348%	3	1,730	-78.472%
2026-08-17	2.3000	2.9800	2.3000	2.8700	+36.667%	32	1,729	-78.397%
2026-08-14	2.1200	2.1500	2.1000	2.1000	-17.969%	30	1,704	-70.476%
2026-08-13	2.5600	2.5600	2.5600	2.5600	-1.538%	2	1,709	-75.781%
2026-08-12	2.4700	2.6500	2.4700	2.6000	+10.638%	18	1,707	-76.154%
2026-08-11	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,701	-73.617%
2026-08-10	3.4000	3.4000	2.4200	2.6500	-9.247%	9	1,700	-76.604%
2026-08-07	3.2000	3.2000	2.9200	2.9200	-14.118%	16	1,700	-78.767%
2026-08-06	3.5000	3.5000	3.4000	3.4000	-11.688%	4	1,698	-81.765%
2026-08-05	3.7700	3.8600	3.7500	3.8500	+5.479%	7	1,702	-83.896%
2026-08-04	4.0800	4.0800	3.6500	3.6500	-9.877%	7	1,703	-83.014%
2026-08-03	4.5100	4.7100	3.8700	4.0500	-26.364%	531	1,707	-84.691%
2026-07-31	7.3200	7.5000	5.2500	5.5000	-21.090%	61	1,335	-88.727%
2026-07-30	9.5500	9.5500	6.9700	6.9700	-68.144%	175	1,353	-91.105%
2026-07-29	23.4800	23.8000	21.8800	21.8800	+4.190%	46	1,364	-97.166%
2026-07-28	22.5000	22.5000	20.6200	21.0000	-6.250%	18	1,348	-97.048%
2026-07-27	23.2000	24.1200	22.3500	22.4000	-14.991%	85	1,352	-97.232%
2026-07-24	26.2500	26.4100	26.0100	26.3500	-7.055%	21	1,384	-97.647%
2026-07-23	29.2200	29.2300	28.3500	28.3500	+9.038%	16	1,392	-97.813%
2026-07-22	25.9200	26.1200	25.9200	26.0000	+13.885%	5	1,378	-97.615%
2026-07-21	22.0000	22.8300	21.8000	22.8300	+4.725%	68	1,378	-97.284%
2026-07-20	22.6700	22.6700	21.5900	21.8000	-12.974%	66	1,395	-97.156%
2026-07-17	23.9100	26.4500	23.9100	25.0500	+18.552%	37	1,445	-97.525%
2026-07-16	22.0400	22.0400	21.1300	21.1300	-12.433%	4	1,440	-97.066%
2026-07-15	24.4200	24.4200	24.1300	24.1300	-14.128%	9	1,440	-97.431%
2026-07-14	29.0500	31.0500	27.2000	28.1000	+10.673%	181	1,442	-97.794%
2026-07-13	27.8600	27.8600	25.0000	25.3900	-11.224%	53	1,440	-97.558%
2026-07-10	28.0500	29.2500	28.0500	28.6000	-4.952%	50	1,489	-97.832%
2026-07-09	31.4000	31.4000	30.0900	30.0900	+4.843%	12	1,457	-97.940%
2026-07-08	29.0000	29.0000	28.7000	28.7000	+10.385%	8	1,457	-97.840%
2026-07-07	26.0000	26.0000	26.0000	26.0000	-7.308%	3	1,455	-97.615%
2026-07-06	28.9600	28.9600	27.7000	28.0500	+2.559%	5	1,458	-97.790%
2026-07-02	27.2800	27.3500	27.1000	27.3500	-2.530%	5	1,460	-97.733%
2026-07-01	31.3600	31.3600	28.0600	28.0600	-19.806%	16	1,460	-97.790%
2026-06-30	35.4500	35.4500	34.7700	34.9900	-2.670%	48	1,455	-98.228%
2026-06-29	33.0000	36.5500	32.7000	35.9500	+5.829%	79	1,426	-98.275%
2026-06-26	38.9500	39.2000	33.9700	33.9700	-22.319%	115	1,438	-98.175%
2026-06-25	40.2600	45.5900	40.1500	43.7300	+30.693%	43	1,339	-98.582%
2026-06-24	31.3500	33.4600	31.3500	33.4600	+5.055%	6	1,335	-98.147%
2026-06-23	32.5500	32.5500	31.8000	31.8500	-6.653%	16	1,333	-98.053%
2026-06-22	30.0800	35.4900	30.0800	34.1200	+10.600%	18	1,338	-98.183%
2026-06-18	30.3500	31.9000	30.1000	30.8500	+8.895%	11	1,191	-97.990%
2026-06-17	26.3500	28.6000	26.3500	28.3300	+15.633%	168	1,191	-97.812%
2026-06-16	25.0000	25.0600	24.3000	24.5000	+8.889%	25	1,191	-97.469%
2026-06-15	22.7500	22.9500	22.5000	22.5000	-16.821%	121	1,179	-97.244%
2026-06-12	28.9500	29.3500	27.0500	27.0500	+0.185%	82	1,143	-97.708%
2026-06-11	26.6000	28.5000	26.3000	27.0000	+17.391%	46	1,170	-97.704%
2026-06-10	22.5200	23.0000	22.3500	23.0000	+4.545%	11	1,181	-97.304%
2026-06-09	19.9500	22.0500	19.9500	22.0000	+14.583%	23	1,178	-97.182%
2026-06-08	18.4600	19.4500	18.4600	19.2000	+3.226%	108	1,165	-96.771%
2026-06-05	15.0000	18.8500	15.0000	18.6000	+25.676%	13	1,149	-96.667%
2026-06-04	14.2500	14.8000	14.2500	14.8000	-8.642%	3	1,140	-95.811%
2026-06-03	14.6500	16.2000	14.6000	16.2000	+23.664%	206	1,137	-96.173%
2026-06-02	12.6000	13.1000	12.6000	13.1000	+29.064%	8	1,014	-95.267%
2026-06-01	9.1900	10.5500	9.1900	10.1500	-9.778%	30	1,016	-93.892%
2026-05-29	13.1000	13.1000	11.2500	11.2500	-26.710%	41	1,007	-94.489%
2026-05-28	15.8000	15.8000	14.9800	15.3500	-15.890%	10	995	-95.961%
2026-05-27	18.2500	18.2500	18.2500	18.2500	+4.286%	3	995	-96.603%
2026-05-26	17.0500	18.0000	17.0000	17.5000	+3.550%	46	992	-96.457%
2026-05-22	16.9000	17.2500	16.4400	16.9000	-2.874%	85	956	-96.331%
2026-05-21	17.1000	17.7000	17.0000	17.4000	0.000%	131	924	-96.437%
2026-05-20	18.5500	18.6000	17.4000	17.4000	+0.288%	11	924	-96.437%
2026-05-19	15.6000	17.6000	15.6000	17.3500	+3.582%	60	806	-96.427%
2026-05-18	17.4000	18.1500	16.6500	16.7500	-2.332%	147	806	-96.299%
2026-05-15	18.6600	18.6600	16.2700	17.1500	-15.517%	141	806	-96.385%
2026-05-14	20.2500	20.4500	20.0500	20.3000	-4.471%	103	674	-96.946%
2026-05-13	21.5000	21.5000	21.1000	21.2500	+8.974%	153	486	-97.082%
2026-05-12	19.5000	19.5000	19.5000	19.5000	-2.354%	1	486	-96.821%
2026-05-11	19.9700	19.9700	19.9700	19.9700	+9.725%	1	486	-96.895%
2026-05-08	17.5500	18.2000	17.4500	18.2000	+10.571%	57	486	-96.593%
2026-05-07	15.9200	16.4600	15.0000	16.4600	-7.735%	26	446	-96.233%
2026-05-06	19.4400	19.4400	17.5000	17.8400	-2.247%	110	450	-96.525%
2026-05-05	18.2000	18.2500	18.2000	18.2500	+0.996%	7	427	-96.603%
2026-05-04	18.2500	18.2500	17.3500	18.0700	+0.389%	134	425	-96.569%
2026-05-01	19.0000	19.0000	18.0000	18.0000	-10.891%	26	397	-96.556%
2026-04-30	20.2300	22.7000	20.1000	20.2000	+12.410%	148	397	-96.931%
2026-04-29	18.3000	18.4000	17.9700	17.9700	+2.102%	3	352	-96.550%
2026-04-28	17.8200	17.8200	17.6000	17.6000	-6.233%	4	352	-96.477%
2026-04-24	19.8000	19.8000	18.7700	18.7700	-10.191%	23	352	-96.697%
2026-04-23	19.0000	20.9500	19.0000	20.9000	+30.625%	7	351	-97.033%
2026-04-22	16.9900	16.9900	16.0000	16.0000	-14.117%	6	352	-96.125%
2026-04-21	18.6300	18.6300	18.6300	18.6300	-5.479%	1	349	-96.672%
2026-04-20	19.5700	19.7100	19.5700	19.7100	-3.619%	3	349	-96.854%
2026-04-16	20.5000	20.5200	20.3600	20.4500	-8.460%	7	349	-96.968%
2026-04-15	25.3700	25.3700	22.3400	22.3400	-20.920%	3	348	-97.225%
2026-04-14	28.9500	28.9500	28.2000	28.2500	-11.719%	60	346	-97.805%
2026-04-13	33.4900	34.1000	32.0000	32.0000	-11.234%	88	336	-98.063%
2026-04-10	36.0500	36.0500	36.0500	36.0500	+7.548%	5	299	-98.280%
2026-04-08	32.6700	33.5200	32.6700	33.5200	-7.121%	11	299	-98.150%
2026-04-07	36.1400	37.4300	36.0900	36.0900	+2.093%	3	289	-98.282%
2026-04-06	36.0500	36.0500	35.3500	35.3500	-4.717%	33	290	-98.246%
2026-04-02	38.6500	38.6500	37.1000	37.1000	-1.146%	33	249	-98.329%
2026-03-31	37.6800	37.6800	37.5300	37.5300	-13.823%	6	249	-98.348%
2026-03-30	42.0500	44.3000	40.7000	43.5500	-1.471%	175	247	-98.576%
2026-03-27	42.9600	44.2000	42.3500	44.2000	+12.069%	5	142	-98.597%
2026-03-26	35.0200	39.4400	35.0200	39.4400	+7.028%	15	146	-98.428%
2026-03-25	35.3000	37.0900	35.3000	36.8500	+3.308%	9	138	-98.318%
2026-03-24	36.4500	36.4500	35.6700	35.6700	+12.170%	12	132	-98.262%
2026-03-23	31.7800	31.8000	31.7800	31.8000	-4.217%	4	129	-98.050%
2026-03-20	32.1700	33.2000	32.0000	33.2000	+11.037%	8	125	-98.133%
2026-03-19	29.2000	29.9000	29.2000	29.9000	+5.282%	2	120	-97.926%
2026-03-18	28.4000	28.4000	28.4000	28.4000	+8.729%	1	118	-97.817%
2026-03-17	25.9000	26.1200	25.9000	26.1200	-2.172%	21	118	-97.626%
2026-03-16	27.9500	27.9500	26.7000	26.7000	-9.492%	29	122	-97.678%
2026-03-13	29.5000	29.5000	29.5000	29.5000	+10.694%	1	122	-97.898%
2026-03-11	26.7500	26.8500	26.6500	26.6500	+0.377%	6	122	-97.674%
2026-03-09	26.3500	26.5500	26.3500	26.5500	-14.355%	3	120	-97.665%
2026-03-03	31.0000	31.0000	31.0000	31.0000	0.000%	1	119	-98.000%
2026-02-27	31.3000	31.3000	31.0000	31.0000	+14.180%	3	119	-98.000%
2026-02-26	27.1500	27.1500	27.1500	27.1500	-14.082%	1	118	-97.716%
2026-02-24	31.5700	31.6000	31.5700	31.6000	-5.531%	2	118	-98.038%
2026-02-23	31.7700	33.4500	31.6000	33.4500	+20.758%	19	118	-98.146%
2026-02-20	28.2000	28.2000	27.7000	27.7000	-5.525%	2	111	-97.762%
2026-02-17	29.3200	29.3200	29.3200	29.3200	+10.935%	1	110	-97.885%
2026-02-13	26.4300	26.4300	26.4300	26.4300	-0.676%	1	109	-97.654%
2026-02-12	26.6100	26.6100	26.6100	26.6100	-3.692%	1	109	-97.670%
2026-02-06	29.0900	29.0900	27.6300	27.6300	-8.114%	4	108	-97.756%
2026-02-05	26.3700	30.0700	25.1000	30.0700	+41.506%	56	106	-97.938%
2026-02-04	21.2500	21.2500	21.2500	21.2500	-8.048%	8	62	-97.082%
2026-02-03	21.4100	23.1100	21.4100	23.1100	+25.190%	2	62	-97.317%
2026-01-30	18.5900	18.5900	18.4400	18.4600	-12.095%	6	61	-96.641%
2026-01-29	20.0300	21.0000	20.0300	21.0000	+98.113%	11	59	-97.048%
2026-01-28	10.4500	10.6000	10.4500	10.6000	-9.787%	10	49	-94.151%
2026-01-23	11.8500	11.8500	11.7500	11.7500	-7.188%	4	39	-94.723%
2026-01-14	12.2500	12.6600	12.1000	12.6600	+6.387%	15	36	-95.103%
2026-01-13	11.9000	11.9000	11.9000	11.9000	0.000%	21	21	-94.790%