Dark

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

EOD

Aug 3, 2026

4.49-29.291%(-1.86)358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.0000	5.1000	4.4300	4.4900	-29.291%	358	2,670	0.000%
2026-07-31	8.3500	8.3500	6.3500	6.3500	-23.494%	87	2,456	-29.291%
2026-07-30	11.1700	11.1700	7.8500	8.3000	-68.321%	185	2,453	-45.904%
2026-07-29	25.7300	26.2000	22.2500	26.2000	+5.305%	153	2,482	-82.863%
2026-07-28	23.4600	25.2600	22.5000	24.8800	-5.219%	96	2,467	-81.953%
2026-07-27	26.0800	26.7000	24.6500	26.2500	-10.562%	183	2,440	-82.895%
2026-07-24	30.8500	30.8500	28.4500	29.3500	-6.825%	75	2,485	-84.702%
2026-07-23	32.9800	32.9800	31.2000	31.5000	+11.504%	8	2,485	-85.746%
2026-07-22	25.5200	28.9000	25.5200	28.2500	+14.604%	72	2,482	-84.106%
2026-07-21	24.0000	24.6500	24.0000	24.6500	+3.571%	9	2,476	-81.785%
2026-07-20	25.8800	25.8800	23.3800	23.8000	-11.524%	30	2,474	-81.134%
2026-07-17	26.0000	28.2500	26.0000	26.9000	+10.791%	78	2,491	-83.309%
2026-07-16	25.8700	26.2300	24.2000	24.2800	-7.575%	18	2,487	-81.507%
2026-07-15	28.2200	28.2200	26.1400	26.2700	-14.290%	22	2,488	-82.908%
2026-07-14	33.0000	33.0000	29.7700	30.6500	+7.318%	39	2,488	-85.351%
2026-07-13	28.1700	28.6000	27.4000	28.5600	-8.900%	11	2,466	-84.279%
2026-07-10	30.1100	31.3500	30.1100	31.3500	-2.428%	10	2,463	-85.678%
2026-07-09	34.1000	34.1000	32.0700	32.1300	+4.318%	264	2,457	-86.026%
2026-07-08	31.6000	31.7200	30.8000	30.8000	+10.513%	11	2,385	-85.422%
2026-07-07	28.1500	28.1500	27.8700	27.8700	-7.562%	6	2,384	-83.889%
2026-07-06	31.6100	31.6100	30.1500	30.1500	+4.073%	12	2,384	-85.108%
2026-07-02	31.5500	31.5500	28.9700	28.9700	-7.058%	111	2,355	-84.501%
2026-07-01	32.9800	32.9800	30.4100	31.1700	-14.836%	12	2,355	-85.595%
2026-06-30	38.6100	38.6100	36.6000	36.6000	-5.329%	14	2,352	-87.732%
2026-06-29	35.5500	38.6600	33.7000	38.6600	+3.369%	16	2,341	-88.386%
2026-06-26	45.3000	45.3000	36.9500	37.4000	-21.180%	50	2,343	-87.995%
2026-06-25	41.7200	47.8000	41.7200	47.4500	+24.541%	71	2,341	-90.537%
2026-06-24	34.6500	38.1000	34.6500	38.1000	+7.475%	6	2,304	-88.215%
2026-06-23	35.0000	35.6000	34.0500	35.4500	-4.215%	22	2,304	-87.334%
2026-06-22	33.3400	38.1900	33.3400	37.0100	+10.709%	92	2,310	-87.868%
2026-06-18	34.2200	34.6500	32.8900	33.4300	+0.572%	240	2,191	-86.569%
2026-06-17	28.1300	33.2400	28.1300	33.2400	+25.198%	494	2,191	-86.492%
2026-06-16	26.6800	27.3000	26.4500	26.5500	+7.577%	16	2,191	-83.089%
2026-06-15	24.1500	24.6800	24.1500	24.6800	-13.555%	3	2,192	-81.807%
2026-06-12	31.4100	32.3300	28.5500	28.5500	-4.195%	43	2,195	-84.273%
2026-06-11	28.2500	30.0200	28.2500	29.8000	+16.634%	11	2,192	-84.933%
2026-06-10	25.0000	25.5500	25.0000	25.5500	+6.458%	23	2,191	-82.427%
2026-06-09	22.0000	25.3500	21.4300	24.0000	+12.465%	86	2,181	-81.292%
2026-06-08	20.4500	21.3400	20.2800	21.3400	+3.341%	33	2,152	-78.960%
2026-06-05	17.3500	20.6500	17.3500	20.6500	+25.532%	135	2,147	-78.257%
2026-06-04	16.4500	16.8000	15.6000	16.4500	-5.133%	88	2,103	-72.705%
2026-06-03	16.0000	17.5000	16.0000	17.3400	+19.669%	69	2,033	-74.106%
2026-06-02	13.4500	14.4900	13.4500	14.4900	+30.541%	21	1,988	-69.013%
2026-06-01	9.8500	11.4500	9.8500	11.1000	-14.615%	117	1,980	-59.550%
2026-05-29	14.6800	14.6800	12.7000	13.0000	-20.635%	149	2,062	-65.462%
2026-05-28	16.6700	17.2800	16.1500	16.3800	-16.684%	485	1,958	-72.589%
2026-05-27	20.0500	20.0500	19.5000	19.6600	+2.663%	10	1,609	-77.162%
2026-05-26	19.0700	19.1500	19.0500	19.1500	+4.645%	3	1,609	-76.554%
2026-05-22	18.5500	18.6000	18.0500	18.3000	-2.556%	20	1,608	-75.464%
2026-05-21	19.1500	19.1500	18.7500	18.7800	-0.106%	90	1,606	-76.092%
2026-05-20	20.5000	20.5000	18.8000	18.8000	-1.105%	7	1,606	-76.117%
2026-05-19	17.4000	19.2000	17.2500	19.0100	+4.970%	15	1,522	-76.381%
2026-05-18	19.6600	19.8000	18.0400	18.1100	-1.308%	27	1,522	-75.207%
2026-05-15	20.3300	21.1000	18.0000	18.3500	-18.444%	34	1,522	-75.531%
2026-05-14	22.4000	23.4100	22.4000	22.5000	-1.618%	4	1,519	-80.044%
2026-05-13	23.7500	23.7500	22.6500	22.8700	+5.782%	113	1,412	-80.367%
2026-05-12	21.0500	21.8000	21.0000	21.6200	+4.444%	136	1,412	-79.232%
2026-05-11	21.6000	21.6000	20.3500	20.7000	+5.076%	145	1,412	-78.309%
2026-05-08	19.1800	19.8000	19.1800	19.7000	+10.364%	5	1,303	-77.208%
2026-05-07	16.4500	18.1000	16.4500	17.8500	-6.934%	555	1,302	-74.846%
2026-05-06	20.9400	20.9400	18.9900	19.1800	-4.100%	67	1,046	-76.590%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+4.167%	1	1,028	-77.550%
2026-05-04	18.8500	19.2000	18.8500	19.2000	-2.883%	3	1,028	-76.615%
2026-05-01	19.5500	19.8200	19.2500	19.7700	-8.684%	173	963	-77.289%
2026-04-30	22.8100	24.2500	21.6500	21.6500	+9.068%	168	963	-79.261%
2026-04-29	19.8500	19.8500	19.8500	19.8500	-4.567%	1	905	-77.380%
2026-04-27	20.8000	20.8000	20.8000	20.8000	+1.463%	60	905	-78.413%
2026-04-24	21.1500	21.1500	20.5000	20.5000	-10.675%	2	858	-78.098%
2026-04-23	21.1900	22.9500	21.0000	22.9500	+32.813%	21	859	-80.436%
2026-04-22	17.2800	17.2800	17.2800	17.2800	-11.294%	1	863	-74.016%
2026-04-21	19.8000	19.8000	19.4800	19.4800	-8.887%	9	862	-76.951%
2026-04-20	21.3800	21.3800	21.3800	21.3800	+4.548%	1	860	-78.999%
2026-04-17	21.3000	21.3000	18.9500	20.4500	-8.296%	109	859	-78.044%
2026-04-16	22.1000	22.3000	22.1000	22.3000	-8.230%	15	812	-79.865%
2026-04-15	27.3000	27.3000	24.3000	24.3000	-19.510%	5	815	-81.523%
2026-04-14	30.7500	31.2000	30.0000	30.1900	-11.648%	65	810	-85.128%
2026-04-13	36.4400	36.4400	34.1700	34.1700	-11.683%	96	807	-86.860%
2026-04-10	37.2000	38.6900	37.2000	38.6900	+4.823%	26	760	-88.395%
2026-04-09	39.3100	39.3100	36.9100	36.9100	+3.072%	6	761	-87.835%
2026-04-08	35.8100	35.8100	35.8100	35.8100	-6.330%	1	758	-87.462%
2026-04-06	38.2300	38.2300	38.2300	38.2300	-2.723%	1	759	-88.255%
2026-03-31	42.8900	42.8900	39.2500	39.3000	-16.825%	31	758	-88.575%
2026-03-30	43.9000	47.2500	42.7000	47.2500	+2.695%	58	748	-90.497%
2026-03-27	45.9800	47.0000	45.0000	46.0100	+8.899%	38	752	-90.241%
2026-03-26	41.9900	42.2500	41.9900	42.2500	+7.506%	3	737	-89.373%
2026-03-25	37.0600	39.7000	37.0600	39.3000	+4.521%	110	735	-88.575%
2026-03-24	38.7200	38.7200	37.6000	37.6000	+12.072%	4	626	-88.059%
2026-03-23	31.9700	33.5500	31.8500	33.5500	-8.955%	7	622	-86.617%
2026-03-20	34.3000	36.8500	34.3000	36.8500	+16.910%	10	622	-87.815%
2026-03-19	31.7200	32.3000	31.5200	31.5200	+2.106%	13	617	-85.755%
2026-03-18	29.5000	30.9000	29.4900	30.8700	+9.819%	49	606	-85.455%
2026-03-17	27.8300	28.1100	27.8300	28.1100	-11.520%	11	619	-84.027%
2026-03-13	30.2500	31.7700	29.8300	31.7700	+13.060%	134	613	-85.867%
2026-03-12	28.7800	28.7800	28.1000	28.1000	+0.357%	28	554	-84.021%
2026-03-11	28.9000	28.9000	28.0000	28.0000	-0.143%	15	532	-83.964%
2026-03-10	28.2200	28.2200	28.0400	28.0400	-1.268%	2	532	-83.987%
2026-03-09	28.1500	28.4000	28.1500	28.4000	+2.899%	5	532	-84.190%
2026-03-06	28.5000	28.5000	27.6000	27.6000	+0.730%	2	530	-83.732%
2026-03-04	29.4500	29.4500	27.4000	27.4000	-3.657%	3	530	-83.613%
2026-03-03	33.2100	33.2100	28.4400	28.4400	-5.828%	9	527	-84.212%
2026-03-02	30.1300	30.2000	30.1300	30.2000	-6.357%	11	532	-85.132%
2026-02-27	32.7400	32.7400	32.2500	32.2500	+7.143%	6	531	-86.078%
2026-02-25	29.2700	30.1000	29.2700	30.1000	-11.652%	6	525	-85.083%
2026-02-24	33.8000	34.4700	33.4000	34.0700	-4.432%	11	525	-86.821%
2026-02-23	31.1700	35.6900	31.1700	35.6500	+17.851%	126	525	-87.405%
2026-02-20	30.2200	30.2500	30.2200	30.2500	+0.833%	2	435	-85.157%
2026-02-19	29.6700	30.0000	29.6700	30.0000	+6.952%	6	433	-85.033%
2026-02-18	28.0500	28.0500	28.0500	28.0500	-6.718%	1	437	-83.993%
2026-02-17	30.0400	31.0800	30.0400	30.0700	-0.166%	9	438	-85.068%
2026-02-12	28.9400	30.2000	28.0500	30.1200	+25.500%	345	435	-85.093%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-2.676%	1	140	-81.292%
2026-02-09	26.5000	26.6000	24.6500	24.6600	-16.689%	33	139	-81.792%
2026-02-06	31.1400	31.1400	29.3500	29.6000	-2.696%	13	142	-84.831%
2026-02-05	27.9800	30.4200	27.3000	30.4200	+29.723%	36	138	-85.240%
2026-02-04	24.4000	24.4000	23.2100	23.4500	-6.574%	11	109	-80.853%
2026-02-03	22.7700	25.5700	22.7700	25.1000	+22.618%	15	108	-82.112%
2026-02-02	19.7400	20.6500	19.7400	20.4700	-0.486%	55	99	-78.065%
2026-01-30	20.5700	20.5700	20.5700	20.5700	-8.578%	5	76	-78.172%
2026-01-29	20.0000	22.5600	20.0000	22.5000	+98.238%	48	71	-80.044%
2026-01-28	11.2500	11.3500	11.2500	11.3500	+2.068%	10	54	-60.441%
2026-01-27	10.7000	11.1200	10.7000	11.1200	-8.852%	3	44	-59.622%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-33.696%	1	43	-63.197%
2026-01-21	18.5200	18.5200	18.0700	18.4000	+22.259%	19	43	-75.598%
2026-01-20	15.0500	15.0500	14.7800	15.0500	+12.650%	3	25	-70.166%
2026-01-16	13.3600	13.3600	13.3600	13.3600	+4.375%	1	22	-66.392%
2026-01-13	11.8000	12.8000	11.8000	12.8000	0.000%	22	22	-64.922%