Dark

MSFT20261120P385
MSFT Nov 20 2026 385.00 Put (MSFT261120P00385000)
option OPRA

EOD

Aug 3, 2026

4.90-32.414%(-2.35)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3500	5.3500	4.8600	4.9000	-32.414%	200	1,456	0.000%
2026-07-31	8.8000	9.1000	7.2500	7.2500	-24.479%	248	1,425	-32.414%
2026-07-30	12.8000	12.8000	8.8600	9.6000	-63.218%	299	1,388	-48.958%
2026-07-29	28.5800	28.9500	24.3700	26.1000	-4.745%	76	1,298	-81.226%
2026-07-28	25.5300	27.4000	25.0800	27.4000	-3.691%	48	1,275	-82.117%
2026-07-27	28.5000	28.8400	27.0100	28.4500	-8.726%	345	1,258	-82.777%
2026-07-24	33.1000	33.1000	31.1200	31.1700	-8.324%	52	1,133	-84.280%
2026-07-23	32.3000	34.0000	32.3000	34.0000	+10.749%	13	1,130	-85.588%
2026-07-22	28.0500	31.2000	28.0400	30.7000	+14.126%	126	1,118	-84.039%
2026-07-21	26.3900	26.9000	26.3900	26.9000	+4.385%	21	1,040	-81.784%
2026-07-20	29.9000	29.9000	25.7000	25.7700	-12.048%	110	1,060	-80.986%
2026-07-17	29.8500	31.1500	29.2500	29.3000	+10.775%	39	1,114	-83.276%
2026-07-16	28.0000	28.0000	25.2000	26.4500	-6.239%	8	1,127	-81.474%
2026-07-15	31.0700	31.0700	28.2100	28.2100	-15.158%	27	1,134	-82.630%
2026-07-14	34.1000	35.4000	32.0600	33.2500	+10.759%	247	1,124	-85.263%
2026-07-13	31.9800	32.7900	29.9800	30.0200	-9.606%	64	1,070	-83.678%
2026-07-10	33.2300	34.3000	33.0900	33.2100	-4.487%	78	1,063	-85.245%
2026-07-09	37.9500	37.9500	34.7700	34.7700	+1.518%	2	1,022	-85.907%
2026-07-08	34.7500	34.7500	34.0500	34.2500	+14.167%	22	1,028	-85.693%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-7.975%	2	1,030	-83.667%
2026-07-06	31.4000	34.1200	31.4000	32.6000	+2.034%	6	1,031	-84.969%
2026-07-02	33.1400	33.1400	31.7000	31.9500	-5.389%	5	1,030	-84.664%
2026-07-01	33.4900	33.7700	33.0100	33.7700	-15.151%	37	1,030	-85.490%
2026-06-30	41.7500	41.7500	39.8000	39.8000	-4.898%	28	1,013	-87.688%
2026-06-29	38.0500	42.2200	38.0500	41.8500	+5.151%	88	1,013	-88.292%
2026-06-26	44.9400	44.9800	39.8000	39.8000	-22.083%	38	1,002	-87.688%
2026-06-25	47.6000	51.0800	47.3500	51.0800	+25.535%	5	1,013	-90.407%
2026-06-24	37.8500	40.6900	37.8500	40.6900	+7.079%	3	1,014	-87.958%
2026-06-23	37.5500	38.0000	37.5500	38.0000	-4.016%	7	1,015	-87.105%
2026-06-22	35.7300	40.4000	34.9600	39.5900	+9.820%	71	1,013	-87.623%
2026-06-18	36.5500	37.3500	35.6500	36.0500	+2.473%	103	1,027	-86.408%
2026-06-17	30.8900	35.1800	30.8900	35.1800	+22.153%	17	1,027	-86.072%
2026-06-16	29.1400	29.6600	28.8000	28.8000	+7.664%	11	1,027	-82.986%
2026-06-15	28.8600	28.8600	26.2500	26.7500	-16.667%	20	1,019	-81.682%
2026-06-12	34.2500	34.4800	31.6400	32.1000	+2.229%	118	1,013	-84.735%
2026-06-11	31.2500	32.7100	31.2000	31.4000	+13.562%	97	1,020	-84.395%
2026-06-10	26.4500	27.6500	26.3000	27.6500	+6.346%	113	1,018	-82.278%
2026-06-09	23.7000	27.5300	23.7000	26.0000	+14.035%	194	945	-81.154%
2026-06-08	22.2500	23.1000	22.2500	22.8000	+1.786%	87	901	-78.509%
2026-06-05	22.4000	22.4000	22.4000	22.4000	+26.197%	3	874	-78.125%
2026-06-04	17.6000	17.7500	17.6000	17.7500	-7.019%	3	871	-72.394%
2026-06-03	18.1000	19.2000	18.0000	19.0900	+24.365%	15	868	-74.332%
2026-06-02	15.0500	15.3500	15.0500	15.3500	+28.992%	2	864	-68.078%
2026-06-01	10.7300	12.7500	10.7300	11.9000	-12.500%	94	863	-58.824%
2026-05-29	15.5700	15.5700	13.6000	13.6000	-26.882%	14	806	-63.971%
2026-05-28	18.4500	18.7500	18.4500	18.6000	-13.889%	43	812	-73.656%
2026-05-27	21.2000	21.9000	21.2000	21.6000	+3.597%	203	822	-77.315%
2026-05-26	20.2500	21.2500	20.0000	20.8500	+3.731%	93	686	-76.499%
2026-05-22	20.3000	20.3000	19.7000	20.1000	-1.471%	103	641	-75.622%
2026-05-21	19.5000	20.8000	19.5000	20.4000	-0.488%	109	616	-75.980%
2026-05-20	20.4000	20.6500	20.1500	20.5000	+5.616%	117	616	-76.098%
2026-05-19	18.2500	19.4100	18.2500	19.4100	-1.272%	61	499	-74.755%
2026-05-18	21.1500	21.1500	19.6600	19.6600	-1.156%	3	499	-75.076%
2026-05-15	21.8800	21.8800	19.2400	19.8900	-17.125%	112	499	-75.365%
2026-05-14	24.0000	24.0000	24.0000	24.0000	-3.614%	1	465	-79.583%
2026-05-13	25.4200	25.4200	24.9000	24.9000	+6.547%	4	463	-80.321%
2026-05-12	23.3700	23.3700	23.3700	23.3700	+8.698%	2	463	-79.033%
2026-05-08	21.3100	21.5000	21.3100	21.5000	+2.772%	3	463	-77.209%
2026-05-06	20.8400	21.4500	20.6700	20.9200	-0.853%	43	462	-76.577%
2026-05-04	20.6200	21.1000	20.1500	21.1000	-0.706%	204	460	-76.777%
2026-05-01	22.3000	22.3000	21.2500	21.2500	-12.190%	4	263	-76.941%
2026-04-30	22.0100	26.1300	22.0100	24.2000	+10.755%	71	263	-79.752%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+6.016%	1	237	-77.574%
2026-04-28	22.2800	22.2800	20.6000	20.6100	-3.916%	65	236	-76.225%
2026-04-27	21.1000	21.4500	21.1000	21.4500	-6.941%	6	255	-77.156%
2026-04-24	23.0500	23.0500	23.0500	23.0500	-6.033%	1	260	-78.742%
2026-04-23	23.7500	24.7500	23.7000	24.5300	+27.098%	11	259	-80.024%
2026-04-22	19.7700	19.7700	19.3000	19.3000	-6.311%	2	258	-74.611%
2026-04-21	20.6000	20.6000	20.6000	20.6000	-10.823%	1	260	-76.214%
2026-04-20	23.1000	23.1000	23.1000	23.1000	-1.911%	1	260	-78.788%
2026-04-16	24.7700	24.7700	23.5500	23.5500	-9.527%	2	261	-79.193%
2026-04-15	25.8000	26.0300	25.8000	26.0300	-18.656%	4	261	-81.176%
2026-04-14	32.4500	32.8500	32.0000	32.0000	-13.256%	15	260	-84.688%
2026-04-13	39.2500	39.2500	36.8900	36.8900	-12.954%	10	259	-86.717%
2026-04-09	42.3800	42.3800	42.3800	42.3800	+14.479%	2	258	-88.438%
2026-04-08	37.3000	37.6500	37.0200	37.0200	-11.541%	116	256	-86.764%
2026-04-02	42.3200	42.3200	41.8500	41.8500	-2.105%	22	160	-88.292%
2026-04-01	42.8200	42.8200	42.6000	42.7500	-6.168%	3	160	-88.538%
2026-03-31	45.1200	45.5600	45.1200	45.5600	-9.225%	35	160	-89.245%
2026-03-30	50.1900	50.1900	50.1900	50.1900	+3.272%	10	125	-90.237%
2026-03-27	49.4500	49.7000	48.6000	48.6000	+8.482%	7	130	-89.918%
2026-03-26	44.8000	44.8000	44.8000	44.8000	+8.949%	1	131	-89.063%
2026-03-24	38.9500	41.4200	38.9500	41.1200	+15.182%	6	131	-88.084%
2026-03-23	35.7000	35.7000	35.7000	35.7000	-1.977%	10	134	-86.275%
2026-03-20	36.6000	36.6000	36.4200	36.4200	+15.253%	5	131	-86.546%
2026-03-18	31.2000	31.6200	31.2000	31.6000	+2.932%	46	130	-84.494%
2026-03-16	30.7000	30.7000	30.7000	30.7000	-9.653%	1	167	-84.039%
2026-03-13	33.9800	33.9800	33.9800	33.9800	+11.046%	30	166	-85.580%
2026-03-11	30.6000	30.7000	30.6000	30.6000	+1.594%	8	196	-83.987%
2026-03-05	30.1200	30.1200	30.1200	30.1200	+2.519%	1	189	-83.732%
2026-03-04	29.3800	29.3800	29.3800	29.3800	-6.789%	1	188	-83.322%
2026-03-03	32.3000	32.3000	31.5200	31.5200	+4.371%	7	188	-84.454%
2026-02-26	30.2000	30.2000	30.2000	30.2000	-5.477%	1	193	-83.775%
2026-02-25	31.9500	31.9500	31.9500	31.9500	-11.225%	1	192	-84.664%
2026-02-24	36.4300	36.4300	35.9900	35.9900	-5.488%	26	192	-86.385%
2026-02-23	33.2900	38.1200	33.2900	38.0800	+17.350%	112	192	-87.132%
2026-02-17	32.6300	32.6300	32.4500	32.4500	+0.714%	2	92	-84.900%
2026-02-12	30.9500	32.2200	30.9500	32.2200	+6.937%	7	90	-84.792%
2026-02-11	30.1300	30.1300	30.1300	30.1300	+17.010%	5	87	-83.737%
2026-02-10	25.7500	25.7500	25.7500	25.7500	-3.013%	5	82	-80.971%
2026-02-09	28.4000	28.8900	26.5500	26.5500	-18.182%	28	87	-81.544%
2026-02-06	32.4500	32.4500	32.4500	32.4500	-5.145%	1	88	-84.900%
2026-02-05	30.0000	34.2100	29.0500	34.2100	+36.458%	38	88	-85.677%
2026-02-04	24.7500	25.0700	24.7000	25.0700	-5.217%	24	61	-80.455%
2026-02-03	24.4000	26.4500	24.4000	26.4500	+21.330%	12	44	-81.474%
2026-02-02	21.8000	21.8000	21.8000	21.8000	+6.290%	1	32	-77.523%
2026-01-30	20.1000	20.5100	19.6000	20.5100	-2.333%	19	33	-76.109%
2026-01-29	22.9500	22.9500	21.0000	21.0000	+70.040%	4	18	-76.667%
2026-01-28	12.3000	12.3500	12.3000	12.3500	-25.826%	10	16	-60.324%
2026-01-21	16.6500	16.6500	16.6500	16.6500	+9.612%	1	6	-70.571%
2026-01-14	15.3500	15.6500	15.1900	15.1900	0.000%	5	5	-67.742%