Dark

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

EOD

Sep 29, 2026

0.8700-2.247%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9000	0.8400	0.8700	-2.247%	21	1,369	0.000%
2026-09-25	1.0800	1.0800	0.8400	0.8900	-28.226%	82	1,365	-2.247%
2026-09-24	1.2400	1.2400	1.2400	1.2400	+10.714%	10	1,385	-29.839%
2026-09-23	1.1700	1.1900	1.1200	1.1200	-8.943%	388	1,385	-22.321%
2026-09-22	1.2300	1.2300	1.2300	1.2300	-1.600%	5	1,356	-29.268%
2026-09-21	1.3000	1.3800	1.2500	1.2500	-9.420%	12	1,361	-30.400%
2026-09-18	1.5200	1.5200	1.3800	1.3800	-8.000%	12	1,371	-36.957%
2026-09-17	1.3300	1.5500	1.3300	1.5000	-18.033%	7	1,370	-42.000%
2026-09-16	1.7900	2.0000	1.5100	1.8300	-1.613%	79	1,369	-52.459%
2026-09-15	1.6000	1.8800	1.6000	1.8600	+24.000%	18	1,356	-53.226%
2026-09-14	1.6700	1.6700	1.3700	1.5000	-5.063%	17	1,359	-42.000%
2026-09-11	1.7400	1.7900	1.5400	1.5800	-23.671%	43	1,354	-44.937%
2026-09-09	2.0700	2.0700	2.0700	2.0700	+1.471%	1	1,350	-57.971%
2026-09-08	1.9400	2.1000	1.9400	2.0400	+22.156%	76	1,350	-57.353%
2026-09-04	1.4200	1.6700	1.4200	1.6700	+19.286%	13	1,335	-47.904%
2026-09-03	1.7400	1.7400	1.4000	1.4000	-32.039%	39	1,335	-37.857%
2026-09-02	1.9800	2.1400	1.9300	2.0600	+5.641%	38	1,328	-57.767%
2026-09-01	2.0600	2.0600	1.8500	1.9500	+15.385%	4	1,315	-55.385%
2026-08-28	2.0900	2.0900	1.6700	1.6900	-23.529%	26	1,315	-48.521%
2026-08-27	2.1300	2.3000	2.1300	2.2100	-9.053%	8	1,297	-60.633%
2026-08-26	2.5000	2.5500	2.4300	2.4300	-14.737%	48	1,296	-64.198%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-9.524%	1	1,305	-69.474%
2026-08-24	3.5100	3.5100	3.1500	3.1500	-13.699%	23	1,306	-72.381%
2026-08-21	3.5500	3.6500	3.4000	3.6500	-2.667%	13	1,321	-76.164%
2026-08-20	3.6800	3.7500	3.6800	3.7500	+5.634%	13	1,315	-76.800%
2026-08-19	3.4800	3.5500	3.4800	3.5500	-7.792%	14	1,304	-75.493%
2026-08-18	3.5800	3.8500	3.5300	3.8500	+6.944%	45	1,295	-77.403%
2026-08-17	3.6000	3.7700	3.6000	3.6000	+28.571%	34	1,294	-75.833%
2026-08-14	2.7800	2.8000	2.7000	2.8000	-5.085%	63	1,279	-68.929%
2026-08-13	3.2400	3.2400	2.9500	2.9500	-8.100%	40	1,331	-70.508%
2026-08-12	3.0500	3.2100	3.0500	3.2100	+3.548%	3	1,343	-72.897%
2026-08-11	3.2000	3.2000	3.1000	3.1000	-2.821%	15	1,342	-71.935%
2026-08-10	3.3000	3.3000	3.0000	3.1900	-12.603%	255	1,334	-72.727%
2026-08-07	4.0000	4.0000	3.5900	3.6500	-18.889%	49	1,521	-76.164%
2026-08-06	4.6500	4.6500	4.5000	4.5000	-10.891%	11	1,493	-80.667%
2026-08-05	4.7500	5.0500	4.5500	5.0500	+10.989%	32	1,493	-82.772%
2026-08-04	4.8000	4.8000	4.5500	4.5500	-7.143%	58	1,483	-80.879%
2026-08-03	5.3500	5.3500	4.8600	4.9000	-32.414%	200	1,456	-82.245%
2026-07-31	8.8000	9.1000	7.2500	7.2500	-24.479%	248	1,425	-88.000%
2026-07-30	12.8000	12.8000	8.8600	9.6000	-63.218%	299	1,388	-90.938%
2026-07-29	28.5800	28.9500	24.3700	26.1000	-4.745%	76	1,298	-96.667%
2026-07-28	25.5300	27.4000	25.0800	27.4000	-3.691%	48	1,275	-96.825%
2026-07-27	28.5000	28.8400	27.0100	28.4500	-8.726%	345	1,258	-96.942%
2026-07-24	33.1000	33.1000	31.1200	31.1700	-8.324%	52	1,133	-97.209%
2026-07-23	32.3000	34.0000	32.3000	34.0000	+10.749%	13	1,130	-97.441%
2026-07-22	28.0500	31.2000	28.0400	30.7000	+14.126%	126	1,118	-97.166%
2026-07-21	26.3900	26.9000	26.3900	26.9000	+4.385%	21	1,040	-96.766%
2026-07-20	29.9000	29.9000	25.7000	25.7700	-12.048%	110	1,060	-96.624%
2026-07-17	29.8500	31.1500	29.2500	29.3000	+10.775%	39	1,114	-97.031%
2026-07-16	28.0000	28.0000	25.2000	26.4500	-6.239%	8	1,127	-96.711%
2026-07-15	31.0700	31.0700	28.2100	28.2100	-15.158%	27	1,134	-96.916%
2026-07-14	34.1000	35.4000	32.0600	33.2500	+10.759%	247	1,124	-97.383%
2026-07-13	31.9800	32.7900	29.9800	30.0200	-9.606%	64	1,070	-97.102%
2026-07-10	33.2300	34.3000	33.0900	33.2100	-4.487%	78	1,063	-97.380%
2026-07-09	37.9500	37.9500	34.7700	34.7700	+1.518%	2	1,022	-97.498%
2026-07-08	34.7500	34.7500	34.0500	34.2500	+14.167%	22	1,028	-97.460%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-7.975%	2	1,030	-97.100%
2026-07-06	31.4000	34.1200	31.4000	32.6000	+2.034%	6	1,031	-97.331%
2026-07-02	33.1400	33.1400	31.7000	31.9500	-5.389%	5	1,030	-97.277%
2026-07-01	33.4900	33.7700	33.0100	33.7700	-15.151%	37	1,030	-97.424%
2026-06-30	41.7500	41.7500	39.8000	39.8000	-4.898%	28	1,013	-97.814%
2026-06-29	38.0500	42.2200	38.0500	41.8500	+5.151%	88	1,013	-97.921%
2026-06-26	44.9400	44.9800	39.8000	39.8000	-22.083%	38	1,002	-97.814%
2026-06-25	47.6000	51.0800	47.3500	51.0800	+25.535%	5	1,013	-98.297%
2026-06-24	37.8500	40.6900	37.8500	40.6900	+7.079%	3	1,014	-97.862%
2026-06-23	37.5500	38.0000	37.5500	38.0000	-4.016%	7	1,015	-97.711%
2026-06-22	35.7300	40.4000	34.9600	39.5900	+9.820%	71	1,013	-97.802%
2026-06-18	36.5500	37.3500	35.6500	36.0500	+2.473%	103	1,027	-97.587%
2026-06-17	30.8900	35.1800	30.8900	35.1800	+22.153%	17	1,027	-97.527%
2026-06-16	29.1400	29.6600	28.8000	28.8000	+7.664%	11	1,027	-96.979%
2026-06-15	28.8600	28.8600	26.2500	26.7500	-16.667%	20	1,019	-96.748%
2026-06-12	34.2500	34.4800	31.6400	32.1000	+2.229%	118	1,013	-97.290%
2026-06-11	31.2500	32.7100	31.2000	31.4000	+13.562%	97	1,020	-97.229%
2026-06-10	26.4500	27.6500	26.3000	27.6500	+6.346%	113	1,018	-96.854%
2026-06-09	23.7000	27.5300	23.7000	26.0000	+14.035%	194	945	-96.654%
2026-06-08	22.2500	23.1000	22.2500	22.8000	+1.786%	87	901	-96.184%
2026-06-05	22.4000	22.4000	22.4000	22.4000	+26.197%	3	874	-96.116%
2026-06-04	17.6000	17.7500	17.6000	17.7500	-7.019%	3	871	-95.099%
2026-06-03	18.1000	19.2000	18.0000	19.0900	+24.365%	15	868	-95.443%
2026-06-02	15.0500	15.3500	15.0500	15.3500	+28.992%	2	864	-94.332%
2026-06-01	10.7300	12.7500	10.7300	11.9000	-12.500%	94	863	-92.689%
2026-05-29	15.5700	15.5700	13.6000	13.6000	-26.882%	14	806	-93.603%
2026-05-28	18.4500	18.7500	18.4500	18.6000	-13.889%	43	812	-95.323%
2026-05-27	21.2000	21.9000	21.2000	21.6000	+3.597%	203	822	-95.972%
2026-05-26	20.2500	21.2500	20.0000	20.8500	+3.731%	93	686	-95.827%
2026-05-22	20.3000	20.3000	19.7000	20.1000	-1.471%	103	641	-95.672%
2026-05-21	19.5000	20.8000	19.5000	20.4000	-0.488%	109	616	-95.735%
2026-05-20	20.4000	20.6500	20.1500	20.5000	+5.616%	117	616	-95.756%
2026-05-19	18.2500	19.4100	18.2500	19.4100	-1.272%	61	499	-95.518%
2026-05-18	21.1500	21.1500	19.6600	19.6600	-1.156%	3	499	-95.575%
2026-05-15	21.8800	21.8800	19.2400	19.8900	-17.125%	112	499	-95.626%
2026-05-14	24.0000	24.0000	24.0000	24.0000	-3.614%	1	465	-96.375%
2026-05-13	25.4200	25.4200	24.9000	24.9000	+6.547%	4	463	-96.506%
2026-05-12	23.3700	23.3700	23.3700	23.3700	+8.698%	2	463	-96.277%
2026-05-08	21.3100	21.5000	21.3100	21.5000	+2.772%	3	463	-95.953%
2026-05-06	20.8400	21.4500	20.6700	20.9200	-0.853%	43	462	-95.841%
2026-05-04	20.6200	21.1000	20.1500	21.1000	-0.706%	204	460	-95.877%
2026-05-01	22.3000	22.3000	21.2500	21.2500	-12.190%	4	263	-95.906%
2026-04-30	22.0100	26.1300	22.0100	24.2000	+10.755%	71	263	-96.405%
2026-04-29	21.8500	21.8500	21.8500	21.8500	+6.016%	1	237	-96.018%
2026-04-28	22.2800	22.2800	20.6000	20.6100	-3.916%	65	236	-95.779%
2026-04-27	21.1000	21.4500	21.1000	21.4500	-6.941%	6	255	-95.944%
2026-04-24	23.0500	23.0500	23.0500	23.0500	-6.033%	1	260	-96.226%
2026-04-23	23.7500	24.7500	23.7000	24.5300	+27.098%	11	259	-96.453%
2026-04-22	19.7700	19.7700	19.3000	19.3000	-6.311%	2	258	-95.492%
2026-04-21	20.6000	20.6000	20.6000	20.6000	-10.823%	1	260	-95.777%
2026-04-20	23.1000	23.1000	23.1000	23.1000	-1.911%	1	260	-96.234%
2026-04-16	24.7700	24.7700	23.5500	23.5500	-9.527%	2	261	-96.306%
2026-04-15	25.8000	26.0300	25.8000	26.0300	-18.656%	4	261	-96.658%
2026-04-14	32.4500	32.8500	32.0000	32.0000	-13.256%	15	260	-97.281%
2026-04-13	39.2500	39.2500	36.8900	36.8900	-12.954%	10	259	-97.642%
2026-04-09	42.3800	42.3800	42.3800	42.3800	+14.479%	2	258	-97.947%
2026-04-08	37.3000	37.6500	37.0200	37.0200	-11.541%	116	256	-97.650%
2026-04-02	42.3200	42.3200	41.8500	41.8500	-2.105%	22	160	-97.921%
2026-04-01	42.8200	42.8200	42.6000	42.7500	-6.168%	3	160	-97.965%
2026-03-31	45.1200	45.5600	45.1200	45.5600	-9.225%	35	160	-98.090%
2026-03-30	50.1900	50.1900	50.1900	50.1900	+3.272%	10	125	-98.267%
2026-03-27	49.4500	49.7000	48.6000	48.6000	+8.482%	7	130	-98.210%
2026-03-26	44.8000	44.8000	44.8000	44.8000	+8.949%	1	131	-98.058%
2026-03-24	38.9500	41.4200	38.9500	41.1200	+15.182%	6	131	-97.884%
2026-03-23	35.7000	35.7000	35.7000	35.7000	-1.977%	10	134	-97.563%
2026-03-20	36.6000	36.6000	36.4200	36.4200	+15.253%	5	131	-97.611%
2026-03-18	31.2000	31.6200	31.2000	31.6000	+2.932%	46	130	-97.247%
2026-03-16	30.7000	30.7000	30.7000	30.7000	-9.653%	1	167	-97.166%
2026-03-13	33.9800	33.9800	33.9800	33.9800	+11.046%	30	166	-97.440%
2026-03-11	30.6000	30.7000	30.6000	30.6000	+1.594%	8	196	-97.157%
2026-03-05	30.1200	30.1200	30.1200	30.1200	+2.519%	1	189	-97.112%
2026-03-04	29.3800	29.3800	29.3800	29.3800	-6.789%	1	188	-97.039%
2026-03-03	32.3000	32.3000	31.5200	31.5200	+4.371%	7	188	-97.240%
2026-02-26	30.2000	30.2000	30.2000	30.2000	-5.477%	1	193	-97.119%
2026-02-25	31.9500	31.9500	31.9500	31.9500	-11.225%	1	192	-97.277%
2026-02-24	36.4300	36.4300	35.9900	35.9900	-5.488%	26	192	-97.583%
2026-02-23	33.2900	38.1200	33.2900	38.0800	+17.350%	112	192	-97.715%
2026-02-17	32.6300	32.6300	32.4500	32.4500	+0.714%	2	92	-97.319%
2026-02-12	30.9500	32.2200	30.9500	32.2200	+6.937%	7	90	-97.300%
2026-02-11	30.1300	30.1300	30.1300	30.1300	+17.010%	5	87	-97.113%
2026-02-10	25.7500	25.7500	25.7500	25.7500	-3.013%	5	82	-96.621%
2026-02-09	28.4000	28.8900	26.5500	26.5500	-18.182%	28	87	-96.723%
2026-02-06	32.4500	32.4500	32.4500	32.4500	-5.145%	1	88	-97.319%
2026-02-05	30.0000	34.2100	29.0500	34.2100	+36.458%	38	88	-97.457%
2026-02-04	24.7500	25.0700	24.7000	25.0700	-5.217%	24	61	-96.530%
2026-02-03	24.4000	26.4500	24.4000	26.4500	+21.330%	12	44	-96.711%
2026-02-02	21.8000	21.8000	21.8000	21.8000	+6.290%	1	32	-96.009%
2026-01-30	20.1000	20.5100	19.6000	20.5100	-2.333%	19	33	-95.758%
2026-01-29	22.9500	22.9500	21.0000	21.0000	+70.040%	4	18	-95.857%
2026-01-28	12.3000	12.3500	12.3000	12.3500	-25.826%	10	16	-92.955%
2026-01-21	16.6500	16.6500	16.6500	16.6500	+9.612%	1	6	-94.775%
2026-01-14	15.3500	15.6500	15.1900	15.1900	0.000%	5	5	-94.273%