Dark

MSFT20261120P390
MSFT Nov 20 2026 390.00 Put (MSFT261120P00390000)
option OPRA

EOD

Sep 29, 2026

0.9700+1.042%(+0.0100)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0300	1.0700	0.9100	0.9700	+1.042%	104	3,177	0.000%
2026-09-28	1.0300	1.1200	0.9500	0.9600	-4.950%	63	3,221	+1.042%
2026-09-25	1.2000	1.2000	0.9000	1.0100	-20.472%	153	3,189	-3.960%
2026-09-24	1.3400	1.3400	1.2600	1.2700	-3.053%	6	3,133	-23.622%
2026-09-23	1.3100	1.3100	1.3100	1.3100	-5.755%	2	3,134	-25.954%
2026-09-22	1.3900	1.4300	1.3800	1.3900	-5.442%	58	3,134	-30.216%
2026-09-21	1.5000	1.6200	1.3800	1.4700	-9.259%	21	3,093	-34.014%
2026-09-18	1.7300	1.7900	1.5700	1.6200	-4.142%	106	3,090	-40.123%
2026-09-17	1.6300	1.7500	1.6000	1.6900	-19.524%	178	3,067	-42.604%
2026-09-16	2.0700	2.2100	1.7900	2.1000	+5.000%	39	2,982	-53.810%
2026-09-15	1.7500	2.0000	1.7500	2.0000	+17.647%	127	2,980	-51.500%
2026-09-14	2.0200	2.0200	1.5400	1.7000	-7.609%	27	3,032	-42.941%
2026-09-11	2.0300	2.0300	1.7400	1.8400	-19.651%	71	3,022	-47.283%
2026-09-10	2.2900	2.2900	2.2000	2.2900	+1.778%	156	3,038	-57.642%
2026-09-09	2.2300	2.3500	2.2300	2.2500	-3.017%	23	2,964	-56.889%
2026-09-08	2.0800	2.3300	2.0800	2.3200	+22.751%	90	2,949	-58.190%
2026-09-04	1.8000	2.0300	1.8000	1.8900	+17.391%	12	2,932	-48.677%
2026-09-03	1.9100	1.9100	1.6100	1.6100	-29.694%	29	2,932	-39.752%
2026-09-02	2.2700	2.3700	2.2400	2.2900	+6.019%	745	2,950	-57.642%
2026-09-01	2.1500	2.2000	2.1100	2.1600	+13.684%	17	3,480	-55.093%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-0.524%	1	3,471	-48.947%
2026-08-28	2.0100	2.0100	1.8900	1.9100	-16.957%	25	3,471	-49.215%
2026-08-27	2.4000	2.5500	2.3000	2.3000	-18.440%	43	3,470	-57.826%
2026-08-26	3.2500	3.2500	2.8000	2.8200	-9.032%	28	3,462	-65.603%
2026-08-25	3.4700	3.4700	3.1000	3.1000	-11.429%	11	3,467	-68.710%
2026-08-24	3.7000	3.7500	3.4000	3.5000	-14.634%	219	3,466	-72.286%
2026-08-21	3.9300	4.1500	3.8000	4.1000	-3.529%	26	3,376	-76.341%
2026-08-20	3.9300	4.2500	3.7000	4.2500	+10.390%	27	3,365	-77.176%
2026-08-19	3.9000	4.0500	3.6000	3.8500	-7.229%	147	3,350	-74.805%
2026-08-18	4.0300	4.1500	4.0000	4.1500	-3.935%	18	3,342	-76.627%
2026-08-17	3.3500	4.3300	3.2600	4.3200	+41.639%	89	3,341	-77.546%
2026-08-14	3.2000	3.2700	3.0500	3.0500	-10.294%	142	3,322	-68.197%
2026-08-13	3.4000	3.6500	3.4000	3.4000	-5.817%	7	3,439	-71.471%
2026-08-12	3.7500	3.7500	3.4800	3.6100	+7.761%	30	3,437	-73.130%
2026-08-11	3.6000	3.6500	3.2500	3.3500	-4.558%	18	3,424	-71.045%
2026-08-10	3.8000	4.0000	3.1500	3.5100	-14.390%	57	3,419	-72.365%
2026-08-07	4.4000	4.5000	3.9500	4.1000	-9.890%	1,694	3,371	-76.341%
2026-08-06	5.4400	5.4400	4.5000	4.5500	-12.500%	43	3,812	-78.681%
2026-08-05	5.3000	5.4500	5.0000	5.2000	+0.971%	574	3,792	-81.346%
2026-08-04	5.8000	5.9500	4.9500	5.1500	-7.706%	465	3,343	-81.165%
2026-08-03	7.3000	7.3000	5.3500	5.5800	-28.917%	1,291	3,427	-82.616%
2026-07-31	10.1400	10.1400	7.2000	7.8500	-22.277%	412	2,924	-87.643%
2026-07-30	16.4500	16.4500	9.6700	10.1000	-66.798%	242	2,828	-90.396%
2026-07-29	30.5700	31.0200	27.1900	30.4200	+2.252%	166	2,846	-96.811%
2026-07-28	27.0000	29.7500	27.0000	29.7500	-3.970%	20	2,827	-96.739%
2026-07-27	31.8900	31.8900	29.2000	30.9800	-9.415%	172	2,831	-96.869%
2026-07-24	36.0500	36.0500	33.5900	34.2000	-7.941%	68	2,803	-97.164%
2026-07-23	34.5400	37.4500	34.5400	37.1500	+12.576%	23	2,795	-97.389%
2026-07-22	30.5200	34.0800	30.2500	33.0000	+12.821%	151	2,797	-97.061%
2026-07-21	29.8400	29.8400	28.3000	29.2500	+5.787%	12	2,692	-96.684%
2026-07-20	33.1400	33.4900	27.6500	27.6500	-12.083%	797	2,694	-96.492%
2026-07-17	33.0000	33.9000	31.4500	31.4500	+8.748%	30	2,021	-96.916%
2026-07-16	31.7900	32.0000	27.3600	28.9200	-8.336%	28	2,024	-96.646%
2026-07-15	31.8400	32.0000	30.3000	31.5500	-11.327%	14	2,030	-96.926%
2026-07-14	36.7900	36.7900	35.4500	35.5800	+8.476%	25	2,030	-97.274%
2026-07-13	32.2800	32.8000	32.2800	32.8000	-8.788%	8	2,035	-97.043%
2026-07-10	35.2800	36.0000	35.2800	35.9600	-4.055%	30	2,030	-97.303%
2026-07-09	37.5000	37.5000	37.4800	37.4800	+3.823%	2	2,047	-97.412%
2026-07-08	36.4500	36.5200	36.0500	36.1000	+7.440%	22	2,045	-97.313%
2026-07-07	33.0000	33.6500	31.9500	33.6000	-6.667%	20	2,043	-97.113%
2026-07-06	36.4400	36.4400	35.5000	36.0000	-1.072%	28	2,050	-97.306%
2026-07-01	36.0200	36.4500	35.0500	36.3900	-13.398%	16	2,028	-97.334%
2026-06-30	43.0500	44.0000	42.0200	42.0200	-2.799%	50	2,014	-97.692%
2026-06-29	41.2500	43.2300	41.2500	43.2300	-4.125%	11	2,015	-97.756%
2026-06-26	48.7100	48.7700	44.3000	45.0900	-18.137%	7	2,021	-97.849%
2026-06-25	48.6300	55.2500	48.6300	55.0800	+31.928%	78	2,022	-98.239%
2026-06-24	41.7500	41.7500	41.7500	41.7500	+3.086%	1	1,964	-97.677%
2026-06-23	40.5000	40.5000	40.5000	40.5000	-5.572%	1	1,964	-97.605%
2026-06-22	39.8700	44.3200	39.8700	42.8900	+9.862%	77	1,963	-97.738%
2026-06-18	40.6000	40.7500	38.5000	39.0400	+5.571%	104	2,039	-97.515%
2026-06-17	33.3800	36.9800	33.3800	36.9800	+17.583%	10	2,039	-97.377%
2026-06-16	31.8500	32.3000	31.2000	31.4500	+8.262%	12	2,039	-96.916%
2026-06-15	30.8100	30.8100	28.7000	29.0500	-14.934%	7	2,033	-96.661%
2026-06-12	37.5300	37.5300	34.1500	34.1500	+0.589%	117	2,032	-97.160%
2026-06-11	32.4600	36.2000	32.4600	33.9500	+15.673%	564	2,032	-97.143%
2026-06-10	28.7600	29.4500	28.7600	29.3500	+3.345%	5	1,918	-96.695%
2026-06-09	26.3000	28.7200	26.3000	28.4000	+14.655%	34	1,917	-96.585%
2026-06-08	24.8700	24.8700	24.4500	24.7700	+1.725%	15	1,904	-96.084%
2026-06-05	24.3500	24.3500	24.3500	24.3500	+23.604%	3	1,904	-96.016%
2026-06-04	18.9500	19.7000	18.9000	19.7000	-4.136%	3	1,903	-95.076%
2026-06-03	17.8300	21.3000	17.8300	20.5500	+19.477%	67	1,903	-95.280%
2026-06-02	16.5000	17.2500	16.5000	17.2000	+32.921%	280	1,875	-94.360%
2026-06-01	13.1500	14.0000	12.0000	12.9400	-17.737%	165	1,769	-92.504%
2026-05-29	16.9200	16.9200	15.3500	15.7300	-20.152%	13	1,793	-93.833%
2026-05-28	20.5000	20.6500	19.2800	19.7000	-16.702%	8	1,787	-95.076%
2026-05-27	24.4600	24.4600	23.1500	23.6500	+2.603%	79	1,783	-95.899%
2026-05-26	23.0500	23.0500	23.0500	23.0500	+6.713%	2	1,828	-95.792%
2026-05-22	21.4000	21.8000	21.4000	21.6000	-4.636%	11	1,826	-95.509%
2026-05-21	22.6500	22.6500	22.6500	22.6500	+1.116%	1	1,825	-95.717%
2026-05-20	21.9500	22.4500	21.9500	22.4000	-2.183%	4	1,825	-95.670%
2026-05-19	19.8900	23.1500	19.8900	22.9000	+5.481%	125	1,771	-95.764%
2026-05-18	22.9500	22.9500	21.2500	21.7100	+0.696%	271	1,771	-95.532%
2026-05-15	21.4500	21.7500	20.9000	21.5600	-20.148%	22	1,771	-95.501%
2026-05-13	26.8500	27.1500	26.8500	27.0000	+7.399%	3	1,625	-96.407%
2026-05-12	24.9000	25.1400	24.6000	25.1400	+9.542%	52	1,597	-96.142%
2026-05-08	22.8000	23.4500	22.4500	22.9500	+12.225%	47	1,597	-95.773%
2026-05-07	21.0000	21.0000	20.4500	20.4500	-12.232%	2	1,576	-95.257%
2026-05-06	22.9400	23.3000	22.8100	23.3000	-2.917%	37	1,578	-95.837%
2026-05-05	24.0000	24.0000	24.0000	24.0000	+3.226%	1	1,578	-95.958%
2026-05-04	23.0000	23.3000	22.7600	23.2500	+0.432%	91	1,577	-95.828%
2026-05-01	24.2200	24.2200	22.9500	23.1500	-11.303%	37	1,532	-95.810%
2026-04-30	24.5000	28.2200	24.5000	26.1000	+12.017%	558	1,532	-96.284%
2026-04-29	24.0000	24.0000	23.2300	23.3000	+5.573%	13	1,161	-95.837%
2026-04-28	22.0700	22.0700	22.0700	22.0700	-6.878%	1	1,164	-95.605%
2026-04-27	23.7000	23.7000	23.7000	23.7000	+0.509%	1	1,164	-95.907%
2026-04-24	25.2000	25.2000	23.5800	23.5800	-11.019%	12	1,163	-95.886%
2026-04-23	24.3000	26.5000	24.3000	26.5000	+29.775%	6	1,170	-96.340%
2026-04-22	21.7900	21.7900	20.4200	20.4200	-6.630%	29	1,169	-95.250%
2026-04-21	24.0200	24.0200	21.8700	21.8700	-11.098%	12	1,173	-95.565%
2026-04-20	24.1200	24.6000	24.1200	24.6000	+4.459%	14	1,173	-96.057%
2026-04-17	22.5000	23.5500	22.1100	23.5500	-7.283%	11	1,175	-95.881%
2026-04-16	25.8000	26.3600	25.4000	25.4000	-8.270%	118	1,174	-96.181%
2026-04-15	31.7000	31.7500	27.6900	27.6900	-21.868%	27	1,112	-96.497%
2026-04-14	35.2000	35.4400	34.7500	35.4400	-9.707%	7	1,121	-97.263%
2026-04-13	43.2500	43.2500	39.2500	39.2500	-10.795%	69	1,114	-97.529%
2026-04-10	44.0000	44.0000	44.0000	44.0000	+2.828%	1	1,081	-97.795%
2026-04-09	42.7900	42.7900	42.7900	42.7900	+6.841%	1	1,082	-97.733%
2026-04-08	40.0900	40.1500	39.9500	40.0500	-9.696%	21	1,082	-97.578%
2026-04-07	44.5600	44.5600	44.3500	44.3500	+3.164%	41	1,068	-97.813%
2026-04-06	42.9700	43.0200	42.9700	42.9900	-9.647%	5	1,064	-97.744%
2026-03-31	47.5800	47.5800	47.5800	47.5800	-2.580%	1	1,059	-97.961%
2026-03-30	48.2800	48.8400	48.2800	48.8400	-5.404%	3	1,060	-98.014%
2026-03-27	52.6200	52.6200	50.8600	51.6300	+9.781%	17	1,057	-98.121%
2026-03-26	43.4500	47.0300	43.4000	47.0300	+5.260%	5	1,062	-97.937%
2026-03-25	44.6500	44.6800	44.6500	44.6800	+5.402%	3	1,060	-97.829%
2026-03-24	42.3900	42.3900	42.3900	42.3900	+13.040%	1	1,057	-97.712%
2026-03-23	37.5000	37.5000	37.5000	37.5000	-7.817%	1	1,058	-97.413%
2026-03-20	38.2200	40.6800	38.2200	40.6800	+11.452%	11	1,057	-97.616%
2026-03-19	36.3000	36.5500	36.0000	36.5000	+2.817%	4	1,058	-97.342%
2026-03-18	35.4500	35.5000	35.4000	35.5000	+10.523%	20	1,058	-97.268%
2026-03-17	32.0600	32.1200	32.0600	32.1200	-1.563%	2	1,058	-96.980%
2026-03-16	34.9300	34.9300	32.6300	32.6300	-9.361%	25	1,057	-97.027%
2026-03-13	32.6600	36.0000	32.6600	36.0000	+10.429%	3	1,056	-97.306%
2026-03-11	32.6500	32.7500	32.6000	32.6000	+4.387%	4	1,054	-97.025%
2026-03-06	31.2300	31.2300	31.2300	31.2300	-8.844%	5	1,054	-96.894%
2026-03-03	34.3500	34.3500	34.2600	34.2600	-0.494%	11	1,049	-97.169%
2026-03-02	34.4300	34.4300	34.4300	34.4300	-7.197%	10	1,039	-97.183%
2026-02-27	37.4200	37.4200	36.9500	37.1000	+2.543%	16	1,029	-97.385%
2026-02-25	36.1800	36.1800	36.1800	36.1800	-6.632%	18	1,021	-97.319%
2026-02-24	38.4200	38.8900	38.4200	38.7500	-1.148%	37	1,021	-97.497%
2026-02-23	38.4200	39.2000	38.4200	39.2000	+15.634%	9	1,023	-97.526%
2026-02-20	34.5000	34.5000	33.5000	33.9000	-2.837%	32	1,023	-97.139%
2026-02-19	32.5000	34.8900	32.4500	34.8900	+0.115%	7	993	-97.220%
2026-02-17	35.6800	35.8100	34.7700	34.8500	+5.319%	40	992	-97.217%
2026-02-13	33.0900	33.0900	33.0900	33.0900	+3.633%	1	990	-97.069%
2026-02-12	34.6500	34.6500	31.9300	31.9300	+0.409%	11	990	-96.962%
2026-02-11	32.4000	32.4000	31.8000	31.8000	+15.636%	10	984	-96.950%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-3.101%	1	982	-96.473%
2026-02-09	30.9100	30.9100	28.3800	28.3800	-14.415%	3	982	-96.582%
2026-02-06	34.9000	34.9000	33.0500	33.1600	-10.644%	385	982	-97.075%
2026-02-05	32.5500	37.1400	31.5000	37.1100	+39.511%	213	611	-97.386%
2026-02-04	28.5200	28.5200	25.9100	26.6000	-6.140%	411	409	-96.353%
2026-02-03	25.9300	28.9500	25.9300	28.3400	+20.085%	5	108	-96.577%
2026-02-02	21.9600	23.6800	21.9600	23.6000	+3.282%	4	105	-95.890%
2026-01-30	22.1400	22.8500	22.1400	22.8500	-10.916%	3	102	-95.755%
2026-01-29	22.7000	25.7000	22.7000	25.6500	+92.135%	78	100	-96.218%
2026-01-28	13.3900	13.3900	13.2500	13.3500	-5.986%	13	22	-92.734%
2026-01-26	14.2000	14.2000	14.1000	14.2000	-2.069%	7	9	-93.169%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-23.362%	1	2	-93.310%
2026-01-22	18.9200	18.9200	18.9200	18.9200	+14.667%	1	2	-94.873%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-0.061%	1	1	-94.121%
2026-01-14	16.5100	16.5100	16.5100	16.5100	0.000%	1	1	-94.125%