Dark

MSFT20261120P380
MSFT Nov 20 2026 380.00 Put (MSFT261120P00380000)
option OPRA

EOD

Sep 29, 2026

0.7800+1.299%(+0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.8000	0.7600	0.7800	+1.299%	34	3,252	0.000%
2026-09-28	1.0000	1.0000	0.7700	0.7700	+1.316%	11	3,255	+1.299%
2026-09-25	0.7900	0.8600	0.7100	0.7600	-24.000%	59	3,255	+2.632%
2026-09-24	1.0800	1.1800	0.9400	1.0000	0.000%	102	3,241	-22.000%
2026-09-23	0.9800	1.1300	0.9000	1.0000	-4.762%	98	3,300	-22.000%
2026-09-22	1.0000	1.1800	1.0000	1.0500	-6.250%	200	3,345	-25.714%
2026-09-21	1.2600	1.2600	1.1000	1.1200	-18.841%	180	3,352	-30.357%
2026-09-18	1.3500	1.3800	1.2700	1.3800	+3.759%	166	3,458	-43.478%
2026-09-17	1.3300	1.3300	1.3300	1.3300	-20.833%	4	3,620	-41.353%
2026-09-16	1.6300	1.6800	1.4100	1.6800	+20.863%	76	3,618	-53.571%
2026-09-15	1.4800	1.5100	1.3900	1.3900	+11.200%	6	3,676	-43.885%
2026-09-14	1.4400	1.4400	1.2300	1.2500	-13.793%	6	3,677	-37.600%
2026-09-11	1.8000	1.8000	1.2600	1.4500	-17.614%	27	3,676	-46.207%
2026-09-10	2.0000	2.0000	1.7100	1.7600	-4.865%	103	3,657	-55.682%
2026-09-09	1.7000	1.9000	1.7000	1.8500	+5.114%	129	3,585	-57.838%
2026-09-08	1.6400	1.8600	1.6400	1.7600	+15.789%	170	3,539	-55.682%
2026-09-04	1.4700	1.5200	1.3800	1.5200	+19.685%	34	3,482	-48.684%
2026-09-03	1.7200	1.7200	1.2200	1.2700	-30.601%	61	3,482	-38.583%
2026-09-02	1.7900	1.8700	1.7900	1.8300	+7.647%	25	3,490	-57.377%
2026-09-01	1.7300	1.7400	1.6400	1.7000	+13.333%	47	3,481	-54.118%
2026-08-31	1.5500	1.7000	1.4300	1.5000	0.000%	29	3,488	-48.000%
2026-08-28	2.0500	2.0500	1.5000	1.5000	-18.478%	99	3,502	-48.000%
2026-08-27	2.2500	2.3000	1.8400	1.8400	-14.815%	76	3,511	-57.609%
2026-08-26	2.3700	2.3700	2.1600	2.1600	-15.294%	28	3,515	-63.889%
2026-08-25	2.6200	2.7000	2.4900	2.5500	-5.556%	21	3,514	-69.412%
2026-08-24	3.0500	3.0800	2.5400	2.7000	-16.923%	41	3,502	-71.111%
2026-08-21	3.1500	3.2500	2.9800	3.2500	0.000%	63	3,508	-76.000%
2026-08-20	3.1900	3.3500	3.0500	3.2500	+6.908%	26	3,505	-76.000%
2026-08-19	3.1500	3.2500	2.8000	3.0400	-6.462%	51	3,496	-74.342%
2026-08-18	3.3000	3.3000	3.0100	3.2500	0.000%	180	3,477	-76.000%
2026-08-17	2.5400	3.3800	2.1300	3.2500	+34.298%	224	3,483	-76.000%
2026-08-14	2.5000	2.5800	2.3700	2.4200	-10.370%	122	3,545	-67.769%
2026-08-13	2.9600	2.9600	2.7000	2.7000	-10.000%	114	3,522	-71.111%
2026-08-12	2.7800	3.0500	2.6600	3.0000	+13.208%	340	3,541	-74.000%
2026-08-11	2.9300	3.3500	2.5900	2.6500	-9.556%	180	3,687	-70.566%
2026-08-10	3.1700	3.1700	2.6200	2.9300	-11.480%	1,519	3,602	-73.379%
2026-08-07	3.4000	3.5500	3.2000	3.3100	-13.577%	74	2,657	-76.435%
2026-08-06	4.1000	4.2500	3.7500	3.8300	-15.824%	223	2,661	-79.634%
2026-08-05	4.0200	4.5500	4.0200	4.5500	+7.565%	423	2,457	-82.857%
2026-08-04	5.0000	5.0000	4.1300	4.2300	-5.791%	47	2,690	-81.560%
2026-08-03	5.0000	5.1000	4.4300	4.4900	-29.291%	358	2,670	-82.628%
2026-07-31	8.3500	8.3500	6.3500	6.3500	-23.494%	87	2,456	-87.717%
2026-07-30	11.1700	11.1700	7.8500	8.3000	-68.321%	185	2,453	-90.602%
2026-07-29	25.7300	26.2000	22.2500	26.2000	+5.305%	153	2,482	-97.023%
2026-07-28	23.4600	25.2600	22.5000	24.8800	-5.219%	96	2,467	-96.865%
2026-07-27	26.0800	26.7000	24.6500	26.2500	-10.562%	183	2,440	-97.029%
2026-07-24	30.8500	30.8500	28.4500	29.3500	-6.825%	75	2,485	-97.342%
2026-07-23	32.9800	32.9800	31.2000	31.5000	+11.504%	8	2,485	-97.524%
2026-07-22	25.5200	28.9000	25.5200	28.2500	+14.604%	72	2,482	-97.239%
2026-07-21	24.0000	24.6500	24.0000	24.6500	+3.571%	9	2,476	-96.836%
2026-07-20	25.8800	25.8800	23.3800	23.8000	-11.524%	30	2,474	-96.723%
2026-07-17	26.0000	28.2500	26.0000	26.9000	+10.791%	78	2,491	-97.100%
2026-07-16	25.8700	26.2300	24.2000	24.2800	-7.575%	18	2,487	-96.787%
2026-07-15	28.2200	28.2200	26.1400	26.2700	-14.290%	22	2,488	-97.031%
2026-07-14	33.0000	33.0000	29.7700	30.6500	+7.318%	39	2,488	-97.455%
2026-07-13	28.1700	28.6000	27.4000	28.5600	-8.900%	11	2,466	-97.269%
2026-07-10	30.1100	31.3500	30.1100	31.3500	-2.428%	10	2,463	-97.512%
2026-07-09	34.1000	34.1000	32.0700	32.1300	+4.318%	264	2,457	-97.572%
2026-07-08	31.6000	31.7200	30.8000	30.8000	+10.513%	11	2,385	-97.468%
2026-07-07	28.1500	28.1500	27.8700	27.8700	-7.562%	6	2,384	-97.201%
2026-07-06	31.6100	31.6100	30.1500	30.1500	+4.073%	12	2,384	-97.413%
2026-07-02	31.5500	31.5500	28.9700	28.9700	-7.058%	111	2,355	-97.308%
2026-07-01	32.9800	32.9800	30.4100	31.1700	-14.836%	12	2,355	-97.498%
2026-06-30	38.6100	38.6100	36.6000	36.6000	-5.329%	14	2,352	-97.869%
2026-06-29	35.5500	38.6600	33.7000	38.6600	+3.369%	16	2,341	-97.982%
2026-06-26	45.3000	45.3000	36.9500	37.4000	-21.180%	50	2,343	-97.914%
2026-06-25	41.7200	47.8000	41.7200	47.4500	+24.541%	71	2,341	-98.356%
2026-06-24	34.6500	38.1000	34.6500	38.1000	+7.475%	6	2,304	-97.953%
2026-06-23	35.0000	35.6000	34.0500	35.4500	-4.215%	22	2,304	-97.800%
2026-06-22	33.3400	38.1900	33.3400	37.0100	+10.709%	92	2,310	-97.892%
2026-06-18	34.2200	34.6500	32.8900	33.4300	+0.572%	240	2,191	-97.667%
2026-06-17	28.1300	33.2400	28.1300	33.2400	+25.198%	494	2,191	-97.653%
2026-06-16	26.6800	27.3000	26.4500	26.5500	+7.577%	16	2,191	-97.062%
2026-06-15	24.1500	24.6800	24.1500	24.6800	-13.555%	3	2,192	-96.840%
2026-06-12	31.4100	32.3300	28.5500	28.5500	-4.195%	43	2,195	-97.268%
2026-06-11	28.2500	30.0200	28.2500	29.8000	+16.634%	11	2,192	-97.383%
2026-06-10	25.0000	25.5500	25.0000	25.5500	+6.458%	23	2,191	-96.947%
2026-06-09	22.0000	25.3500	21.4300	24.0000	+12.465%	86	2,181	-96.750%
2026-06-08	20.4500	21.3400	20.2800	21.3400	+3.341%	33	2,152	-96.345%
2026-06-05	17.3500	20.6500	17.3500	20.6500	+25.532%	135	2,147	-96.223%
2026-06-04	16.4500	16.8000	15.6000	16.4500	-5.133%	88	2,103	-95.258%
2026-06-03	16.0000	17.5000	16.0000	17.3400	+19.669%	69	2,033	-95.502%
2026-06-02	13.4500	14.4900	13.4500	14.4900	+30.541%	21	1,988	-94.617%
2026-06-01	9.8500	11.4500	9.8500	11.1000	-14.615%	117	1,980	-92.973%
2026-05-29	14.6800	14.6800	12.7000	13.0000	-20.635%	149	2,062	-94.000%
2026-05-28	16.6700	17.2800	16.1500	16.3800	-16.684%	485	1,958	-95.238%
2026-05-27	20.0500	20.0500	19.5000	19.6600	+2.663%	10	1,609	-96.033%
2026-05-26	19.0700	19.1500	19.0500	19.1500	+4.645%	3	1,609	-95.927%
2026-05-22	18.5500	18.6000	18.0500	18.3000	-2.556%	20	1,608	-95.738%
2026-05-21	19.1500	19.1500	18.7500	18.7800	-0.106%	90	1,606	-95.847%
2026-05-20	20.5000	20.5000	18.8000	18.8000	-1.105%	7	1,606	-95.851%
2026-05-19	17.4000	19.2000	17.2500	19.0100	+4.970%	15	1,522	-95.897%
2026-05-18	19.6600	19.8000	18.0400	18.1100	-1.308%	27	1,522	-95.693%
2026-05-15	20.3300	21.1000	18.0000	18.3500	-18.444%	34	1,522	-95.749%
2026-05-14	22.4000	23.4100	22.4000	22.5000	-1.618%	4	1,519	-96.533%
2026-05-13	23.7500	23.7500	22.6500	22.8700	+5.782%	113	1,412	-96.589%
2026-05-12	21.0500	21.8000	21.0000	21.6200	+4.444%	136	1,412	-96.392%
2026-05-11	21.6000	21.6000	20.3500	20.7000	+5.076%	145	1,412	-96.232%
2026-05-08	19.1800	19.8000	19.1800	19.7000	+10.364%	5	1,303	-96.041%
2026-05-07	16.4500	18.1000	16.4500	17.8500	-6.934%	555	1,302	-95.630%
2026-05-06	20.9400	20.9400	18.9900	19.1800	-4.100%	67	1,046	-95.933%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+4.167%	1	1,028	-96.100%
2026-05-04	18.8500	19.2000	18.8500	19.2000	-2.883%	3	1,028	-95.938%
2026-05-01	19.5500	19.8200	19.2500	19.7700	-8.684%	173	963	-96.055%
2026-04-30	22.8100	24.2500	21.6500	21.6500	+9.068%	168	963	-96.397%
2026-04-29	19.8500	19.8500	19.8500	19.8500	-4.567%	1	905	-96.071%
2026-04-27	20.8000	20.8000	20.8000	20.8000	+1.463%	60	905	-96.250%
2026-04-24	21.1500	21.1500	20.5000	20.5000	-10.675%	2	858	-96.195%
2026-04-23	21.1900	22.9500	21.0000	22.9500	+32.813%	21	859	-96.601%
2026-04-22	17.2800	17.2800	17.2800	17.2800	-11.294%	1	863	-95.486%
2026-04-21	19.8000	19.8000	19.4800	19.4800	-8.887%	9	862	-95.996%
2026-04-20	21.3800	21.3800	21.3800	21.3800	+4.548%	1	860	-96.352%
2026-04-17	21.3000	21.3000	18.9500	20.4500	-8.296%	109	859	-96.186%
2026-04-16	22.1000	22.3000	22.1000	22.3000	-8.230%	15	812	-96.502%
2026-04-15	27.3000	27.3000	24.3000	24.3000	-19.510%	5	815	-96.790%
2026-04-14	30.7500	31.2000	30.0000	30.1900	-11.648%	65	810	-97.416%
2026-04-13	36.4400	36.4400	34.1700	34.1700	-11.683%	96	807	-97.717%
2026-04-10	37.2000	38.6900	37.2000	38.6900	+4.823%	26	760	-97.984%
2026-04-09	39.3100	39.3100	36.9100	36.9100	+3.072%	6	761	-97.887%
2026-04-08	35.8100	35.8100	35.8100	35.8100	-6.330%	1	758	-97.822%
2026-04-06	38.2300	38.2300	38.2300	38.2300	-2.723%	1	759	-97.960%
2026-03-31	42.8900	42.8900	39.2500	39.3000	-16.825%	31	758	-98.015%
2026-03-30	43.9000	47.2500	42.7000	47.2500	+2.695%	58	748	-98.349%
2026-03-27	45.9800	47.0000	45.0000	46.0100	+8.899%	38	752	-98.305%
2026-03-26	41.9900	42.2500	41.9900	42.2500	+7.506%	3	737	-98.154%
2026-03-25	37.0600	39.7000	37.0600	39.3000	+4.521%	110	735	-98.015%
2026-03-24	38.7200	38.7200	37.6000	37.6000	+12.072%	4	626	-97.926%
2026-03-23	31.9700	33.5500	31.8500	33.5500	-8.955%	7	622	-97.675%
2026-03-20	34.3000	36.8500	34.3000	36.8500	+16.910%	10	622	-97.883%
2026-03-19	31.7200	32.3000	31.5200	31.5200	+2.106%	13	617	-97.525%
2026-03-18	29.5000	30.9000	29.4900	30.8700	+9.819%	49	606	-97.473%
2026-03-17	27.8300	28.1100	27.8300	28.1100	-11.520%	11	619	-97.225%
2026-03-13	30.2500	31.7700	29.8300	31.7700	+13.060%	134	613	-97.545%
2026-03-12	28.7800	28.7800	28.1000	28.1000	+0.357%	28	554	-97.224%
2026-03-11	28.9000	28.9000	28.0000	28.0000	-0.143%	15	532	-97.214%
2026-03-10	28.2200	28.2200	28.0400	28.0400	-1.268%	2	532	-97.218%
2026-03-09	28.1500	28.4000	28.1500	28.4000	+2.899%	5	532	-97.254%
2026-03-06	28.5000	28.5000	27.6000	27.6000	+0.730%	2	530	-97.174%
2026-03-04	29.4500	29.4500	27.4000	27.4000	-3.657%	3	530	-97.153%
2026-03-03	33.2100	33.2100	28.4400	28.4400	-5.828%	9	527	-97.257%
2026-03-02	30.1300	30.2000	30.1300	30.2000	-6.357%	11	532	-97.417%
2026-02-27	32.7400	32.7400	32.2500	32.2500	+7.143%	6	531	-97.581%
2026-02-25	29.2700	30.1000	29.2700	30.1000	-11.652%	6	525	-97.409%
2026-02-24	33.8000	34.4700	33.4000	34.0700	-4.432%	11	525	-97.711%
2026-02-23	31.1700	35.6900	31.1700	35.6500	+17.851%	126	525	-97.812%
2026-02-20	30.2200	30.2500	30.2200	30.2500	+0.833%	2	435	-97.421%
2026-02-19	29.6700	30.0000	29.6700	30.0000	+6.952%	6	433	-97.400%
2026-02-18	28.0500	28.0500	28.0500	28.0500	-6.718%	1	437	-97.219%
2026-02-17	30.0400	31.0800	30.0400	30.0700	-0.166%	9	438	-97.406%
2026-02-12	28.9400	30.2000	28.0500	30.1200	+25.500%	345	435	-97.410%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-2.676%	1	140	-96.750%
2026-02-09	26.5000	26.6000	24.6500	24.6600	-16.689%	33	139	-96.837%
2026-02-06	31.1400	31.1400	29.3500	29.6000	-2.696%	13	142	-97.365%
2026-02-05	27.9800	30.4200	27.3000	30.4200	+29.723%	36	138	-97.436%
2026-02-04	24.4000	24.4000	23.2100	23.4500	-6.574%	11	109	-96.674%
2026-02-03	22.7700	25.5700	22.7700	25.1000	+22.618%	15	108	-96.892%
2026-02-02	19.7400	20.6500	19.7400	20.4700	-0.486%	55	99	-96.190%
2026-01-30	20.5700	20.5700	20.5700	20.5700	-8.578%	5	76	-96.208%
2026-01-29	20.0000	22.5600	20.0000	22.5000	+98.238%	48	71	-96.533%
2026-01-28	11.2500	11.3500	11.2500	11.3500	+2.068%	10	54	-93.128%
2026-01-27	10.7000	11.1200	10.7000	11.1200	-8.852%	3	44	-92.986%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-33.696%	1	43	-93.607%
2026-01-21	18.5200	18.5200	18.0700	18.4000	+22.259%	19	43	-95.761%
2026-01-20	15.0500	15.0500	14.7800	15.0500	+12.650%	3	25	-94.817%
2026-01-16	13.3600	13.3600	13.3600	13.3600	+4.375%	1	22	-94.162%
2026-01-13	11.8000	12.8000	11.8000	12.8000	0.000%	22	22	-93.906%