Dark

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

EOD

Aug 3, 2026

5.58-28.917%(-2.27)1,291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.3000	7.3000	5.3500	5.5800	-28.917%	1,291	3,427	0.000%
2026-07-31	10.1400	10.1400	7.2000	7.8500	-22.277%	412	2,924	-28.917%
2026-07-30	16.4500	16.4500	9.6700	10.1000	-66.798%	242	2,828	-44.752%
2026-07-29	30.5700	31.0200	27.1900	30.4200	+2.252%	166	2,846	-81.657%
2026-07-28	27.0000	29.7500	27.0000	29.7500	-3.970%	20	2,827	-81.244%
2026-07-27	31.8900	31.8900	29.2000	30.9800	-9.415%	172	2,831	-81.988%
2026-07-24	36.0500	36.0500	33.5900	34.2000	-7.941%	68	2,803	-83.684%
2026-07-23	34.5400	37.4500	34.5400	37.1500	+12.576%	23	2,795	-84.980%
2026-07-22	30.5200	34.0800	30.2500	33.0000	+12.821%	151	2,797	-83.091%
2026-07-21	29.8400	29.8400	28.3000	29.2500	+5.787%	12	2,692	-80.923%
2026-07-20	33.1400	33.4900	27.6500	27.6500	-12.083%	797	2,694	-79.819%
2026-07-17	33.0000	33.9000	31.4500	31.4500	+8.748%	30	2,021	-82.258%
2026-07-16	31.7900	32.0000	27.3600	28.9200	-8.336%	28	2,024	-80.705%
2026-07-15	31.8400	32.0000	30.3000	31.5500	-11.327%	14	2,030	-82.314%
2026-07-14	36.7900	36.7900	35.4500	35.5800	+8.476%	25	2,030	-84.317%
2026-07-13	32.2800	32.8000	32.2800	32.8000	-8.788%	8	2,035	-82.988%
2026-07-10	35.2800	36.0000	35.2800	35.9600	-4.055%	30	2,030	-84.483%
2026-07-09	37.5000	37.5000	37.4800	37.4800	+3.823%	2	2,047	-85.112%
2026-07-08	36.4500	36.5200	36.0500	36.1000	+7.440%	22	2,045	-84.543%
2026-07-07	33.0000	33.6500	31.9500	33.6000	-6.667%	20	2,043	-83.393%
2026-07-06	36.4400	36.4400	35.5000	36.0000	-1.072%	28	2,050	-84.500%
2026-07-01	36.0200	36.4500	35.0500	36.3900	-13.398%	16	2,028	-84.666%
2026-06-30	43.0500	44.0000	42.0200	42.0200	-2.799%	50	2,014	-86.721%
2026-06-29	41.2500	43.2300	41.2500	43.2300	-4.125%	11	2,015	-87.092%
2026-06-26	48.7100	48.7700	44.3000	45.0900	-18.137%	7	2,021	-87.625%
2026-06-25	48.6300	55.2500	48.6300	55.0800	+31.928%	78	2,022	-89.869%
2026-06-24	41.7500	41.7500	41.7500	41.7500	+3.086%	1	1,964	-86.635%
2026-06-23	40.5000	40.5000	40.5000	40.5000	-5.572%	1	1,964	-86.222%
2026-06-22	39.8700	44.3200	39.8700	42.8900	+9.862%	77	1,963	-86.990%
2026-06-18	40.6000	40.7500	38.5000	39.0400	+5.571%	104	2,039	-85.707%
2026-06-17	33.3800	36.9800	33.3800	36.9800	+17.583%	10	2,039	-84.911%
2026-06-16	31.8500	32.3000	31.2000	31.4500	+8.262%	12	2,039	-82.258%
2026-06-15	30.8100	30.8100	28.7000	29.0500	-14.934%	7	2,033	-80.792%
2026-06-12	37.5300	37.5300	34.1500	34.1500	+0.589%	117	2,032	-83.660%
2026-06-11	32.4600	36.2000	32.4600	33.9500	+15.673%	564	2,032	-83.564%
2026-06-10	28.7600	29.4500	28.7600	29.3500	+3.345%	5	1,918	-80.988%
2026-06-09	26.3000	28.7200	26.3000	28.4000	+14.655%	34	1,917	-80.352%
2026-06-08	24.8700	24.8700	24.4500	24.7700	+1.725%	15	1,904	-77.473%
2026-06-05	24.3500	24.3500	24.3500	24.3500	+23.604%	3	1,904	-77.084%
2026-06-04	18.9500	19.7000	18.9000	19.7000	-4.136%	3	1,903	-71.675%
2026-06-03	17.8300	21.3000	17.8300	20.5500	+19.477%	67	1,903	-72.847%
2026-06-02	16.5000	17.2500	16.5000	17.2000	+32.921%	280	1,875	-67.558%
2026-06-01	13.1500	14.0000	12.0000	12.9400	-17.737%	165	1,769	-56.878%
2026-05-29	16.9200	16.9200	15.3500	15.7300	-20.152%	13	1,793	-64.526%
2026-05-28	20.5000	20.6500	19.2800	19.7000	-16.702%	8	1,787	-71.675%
2026-05-27	24.4600	24.4600	23.1500	23.6500	+2.603%	79	1,783	-76.406%
2026-05-26	23.0500	23.0500	23.0500	23.0500	+6.713%	2	1,828	-75.792%
2026-05-22	21.4000	21.8000	21.4000	21.6000	-4.636%	11	1,826	-74.167%
2026-05-21	22.6500	22.6500	22.6500	22.6500	+1.116%	1	1,825	-75.364%
2026-05-20	21.9500	22.4500	21.9500	22.4000	-2.183%	4	1,825	-75.089%
2026-05-19	19.8900	23.1500	19.8900	22.9000	+5.481%	125	1,771	-75.633%
2026-05-18	22.9500	22.9500	21.2500	21.7100	+0.696%	271	1,771	-74.298%
2026-05-15	21.4500	21.7500	20.9000	21.5600	-20.148%	22	1,771	-74.119%
2026-05-13	26.8500	27.1500	26.8500	27.0000	+7.399%	3	1,625	-79.333%
2026-05-12	24.9000	25.1400	24.6000	25.1400	+9.542%	52	1,597	-77.804%
2026-05-08	22.8000	23.4500	22.4500	22.9500	+12.225%	47	1,597	-75.686%
2026-05-07	21.0000	21.0000	20.4500	20.4500	-12.232%	2	1,576	-72.714%
2026-05-06	22.9400	23.3000	22.8100	23.3000	-2.917%	37	1,578	-76.052%
2026-05-05	24.0000	24.0000	24.0000	24.0000	+3.226%	1	1,578	-76.750%
2026-05-04	23.0000	23.3000	22.7600	23.2500	+0.432%	91	1,577	-76.000%
2026-05-01	24.2200	24.2200	22.9500	23.1500	-11.303%	37	1,532	-75.896%
2026-04-30	24.5000	28.2200	24.5000	26.1000	+12.017%	558	1,532	-78.621%
2026-04-29	24.0000	24.0000	23.2300	23.3000	+5.573%	13	1,161	-76.052%
2026-04-28	22.0700	22.0700	22.0700	22.0700	-6.878%	1	1,164	-74.717%
2026-04-27	23.7000	23.7000	23.7000	23.7000	+0.509%	1	1,164	-76.456%
2026-04-24	25.2000	25.2000	23.5800	23.5800	-11.019%	12	1,163	-76.336%
2026-04-23	24.3000	26.5000	24.3000	26.5000	+29.775%	6	1,170	-78.943%
2026-04-22	21.7900	21.7900	20.4200	20.4200	-6.630%	29	1,169	-72.674%
2026-04-21	24.0200	24.0200	21.8700	21.8700	-11.098%	12	1,173	-74.486%
2026-04-20	24.1200	24.6000	24.1200	24.6000	+4.459%	14	1,173	-77.317%
2026-04-17	22.5000	23.5500	22.1100	23.5500	-7.283%	11	1,175	-76.306%
2026-04-16	25.8000	26.3600	25.4000	25.4000	-8.270%	118	1,174	-78.031%
2026-04-15	31.7000	31.7500	27.6900	27.6900	-21.868%	27	1,112	-79.848%
2026-04-14	35.2000	35.4400	34.7500	35.4400	-9.707%	7	1,121	-84.255%
2026-04-13	43.2500	43.2500	39.2500	39.2500	-10.795%	69	1,114	-85.783%
2026-04-10	44.0000	44.0000	44.0000	44.0000	+2.828%	1	1,081	-87.318%
2026-04-09	42.7900	42.7900	42.7900	42.7900	+6.841%	1	1,082	-86.960%
2026-04-08	40.0900	40.1500	39.9500	40.0500	-9.696%	21	1,082	-86.067%
2026-04-07	44.5600	44.5600	44.3500	44.3500	+3.164%	41	1,068	-87.418%
2026-04-06	42.9700	43.0200	42.9700	42.9900	-9.647%	5	1,064	-87.020%
2026-03-31	47.5800	47.5800	47.5800	47.5800	-2.580%	1	1,059	-88.272%
2026-03-30	48.2800	48.8400	48.2800	48.8400	-5.404%	3	1,060	-88.575%
2026-03-27	52.6200	52.6200	50.8600	51.6300	+9.781%	17	1,057	-89.192%
2026-03-26	43.4500	47.0300	43.4000	47.0300	+5.260%	5	1,062	-88.135%
2026-03-25	44.6500	44.6800	44.6500	44.6800	+5.402%	3	1,060	-87.511%
2026-03-24	42.3900	42.3900	42.3900	42.3900	+13.040%	1	1,057	-86.837%
2026-03-23	37.5000	37.5000	37.5000	37.5000	-7.817%	1	1,058	-85.120%
2026-03-20	38.2200	40.6800	38.2200	40.6800	+11.452%	11	1,057	-86.283%
2026-03-19	36.3000	36.5500	36.0000	36.5000	+2.817%	4	1,058	-84.712%
2026-03-18	35.4500	35.5000	35.4000	35.5000	+10.523%	20	1,058	-84.282%
2026-03-17	32.0600	32.1200	32.0600	32.1200	-1.563%	2	1,058	-82.628%
2026-03-16	34.9300	34.9300	32.6300	32.6300	-9.361%	25	1,057	-82.899%
2026-03-13	32.6600	36.0000	32.6600	36.0000	+10.429%	3	1,056	-84.500%
2026-03-11	32.6500	32.7500	32.6000	32.6000	+4.387%	4	1,054	-82.883%
2026-03-06	31.2300	31.2300	31.2300	31.2300	-8.844%	5	1,054	-82.133%
2026-03-03	34.3500	34.3500	34.2600	34.2600	-0.494%	11	1,049	-83.713%
2026-03-02	34.4300	34.4300	34.4300	34.4300	-7.197%	10	1,039	-83.793%
2026-02-27	37.4200	37.4200	36.9500	37.1000	+2.543%	16	1,029	-84.960%
2026-02-25	36.1800	36.1800	36.1800	36.1800	-6.632%	18	1,021	-84.577%
2026-02-24	38.4200	38.8900	38.4200	38.7500	-1.148%	37	1,021	-85.600%
2026-02-23	38.4200	39.2000	38.4200	39.2000	+15.634%	9	1,023	-85.765%
2026-02-20	34.5000	34.5000	33.5000	33.9000	-2.837%	32	1,023	-83.540%
2026-02-19	32.5000	34.8900	32.4500	34.8900	+0.115%	7	993	-84.007%
2026-02-17	35.6800	35.8100	34.7700	34.8500	+5.319%	40	992	-83.989%
2026-02-13	33.0900	33.0900	33.0900	33.0900	+3.633%	1	990	-83.137%
2026-02-12	34.6500	34.6500	31.9300	31.9300	+0.409%	11	990	-82.524%
2026-02-11	32.4000	32.4000	31.8000	31.8000	+15.636%	10	984	-82.453%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-3.101%	1	982	-79.709%
2026-02-09	30.9100	30.9100	28.3800	28.3800	-14.415%	3	982	-80.338%
2026-02-06	34.9000	34.9000	33.0500	33.1600	-10.644%	385	982	-83.172%
2026-02-05	32.5500	37.1400	31.5000	37.1100	+39.511%	213	611	-84.964%
2026-02-04	28.5200	28.5200	25.9100	26.6000	-6.140%	411	409	-79.023%
2026-02-03	25.9300	28.9500	25.9300	28.3400	+20.085%	5	108	-80.311%
2026-02-02	21.9600	23.6800	21.9600	23.6000	+3.282%	4	105	-76.356%
2026-01-30	22.1400	22.8500	22.1400	22.8500	-10.916%	3	102	-75.580%
2026-01-29	22.7000	25.7000	22.7000	25.6500	+92.135%	78	100	-78.246%
2026-01-28	13.3900	13.3900	13.2500	13.3500	-5.986%	13	22	-58.202%
2026-01-26	14.2000	14.2000	14.1000	14.2000	-2.069%	7	9	-60.704%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-23.362%	1	2	-61.517%
2026-01-22	18.9200	18.9200	18.9200	18.9200	+14.667%	1	2	-70.507%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-0.061%	1	1	-66.182%
2026-01-14	16.5100	16.5100	16.5100	16.5100	0.000%	1	1	-66.202%