Dark

MSFT20261120P395
MSFT Nov 20 2026 395.00 Put (MSFT261120P00395000)
option OPRA

EOD

Sep 29, 2026

1.09-3.540%(-0.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2100	1.2100	1.0700	1.0900	-3.540%	18	2,357	0.000%
2026-09-28	1.1200	1.2000	1.0500	1.1300	-1.739%	188	2,357	-3.540%
2026-09-25	1.1900	1.1900	1.0700	1.1500	-21.233%	143	2,253	-5.217%
2026-09-24	1.5700	1.6600	1.4400	1.4600	+2.098%	40	2,115	-25.342%
2026-09-23	1.5300	1.5600	1.4300	1.4300	-8.333%	61	2,150	-23.776%
2026-09-22	1.6200	1.6800	1.5600	1.5600	-1.266%	609	2,198	-30.128%
2026-09-21	1.7200	1.8500	1.5800	1.5800	-11.732%	143	2,692	-31.013%
2026-09-18	1.8200	1.8200	1.7800	1.7900	-7.254%	6	2,674	-39.106%
2026-09-17	1.8000	1.9600	1.8000	1.9300	-16.450%	6	2,673	-43.523%
2026-09-16	2.4600	2.4600	2.2000	2.3100	+8.451%	7	2,673	-52.814%
2026-09-15	1.9300	2.1300	1.9300	2.1300	+15.761%	16	2,673	-48.826%
2026-09-14	2.0300	2.0300	1.7400	1.8400	-13.615%	74	2,614	-40.761%
2026-09-11	2.3000	2.3400	2.1300	2.1300	-13.415%	24	2,681	-48.826%
2026-09-10	3.0000	3.0000	2.4600	2.4600	-5.019%	9	2,692	-55.691%
2026-09-09	2.3700	2.5900	2.3700	2.5900	+0.388%	17	2,692	-57.915%
2026-09-08	2.6500	2.6700	2.4800	2.5800	+17.273%	66	2,701	-57.752%
2026-09-04	2.0000	2.2000	2.0000	2.2000	+20.879%	62	2,652	-50.455%
2026-09-03	2.1500	2.1900	1.8200	1.8200	-29.183%	59	2,652	-40.110%
2026-09-02	2.4900	2.6700	2.4900	2.5700	+7.531%	11	2,663	-57.588%
2026-09-01	2.4000	2.4300	2.3900	2.3900	+18.317%	23	2,658	-54.393%
2026-08-31	2.1500	2.1500	1.9900	2.0200	-3.349%	38	2,638	-46.040%
2026-08-28	2.4600	2.4600	2.0900	2.0900	-21.723%	27	2,632	-47.847%
2026-08-27	2.9300	2.9300	2.5800	2.6700	-15.506%	17	2,636	-59.176%
2026-08-26	3.4600	3.4600	3.1200	3.1600	-12.222%	111	2,629	-65.506%
2026-08-25	3.9400	3.9400	3.6000	3.6000	-5.759%	10	2,730	-69.722%
2026-08-24	4.4500	4.4500	3.7500	3.8200	-16.957%	292	2,728	-71.466%
2026-08-21	4.4500	4.6000	4.4500	4.6000	-2.128%	4	2,480	-76.304%
2026-08-20	4.4900	4.7500	4.4900	4.7000	+5.618%	34	2,477	-76.809%
2026-08-19	4.7700	4.7700	4.0500	4.4500	-7.292%	36	2,470	-75.506%
2026-08-18	4.8300	4.8300	4.6200	4.8000	-3.030%	5	2,452	-77.292%
2026-08-17	3.9700	4.9500	3.9400	4.9500	+43.478%	54	2,450	-77.980%
2026-08-14	3.6500	3.6500	3.4500	3.4500	-11.538%	874	2,420	-68.406%
2026-08-13	3.7900	3.9600	3.7900	3.9000	-3.704%	11	2,766	-72.051%
2026-08-12	3.8900	4.2500	3.8900	4.0500	+12.500%	23	2,764	-73.086%
2026-08-11	3.9000	3.9000	3.6000	3.6000	-6.977%	19	2,751	-69.722%
2026-08-10	4.1000	4.1000	3.5500	3.8700	-12.443%	52	2,750	-71.835%
2026-08-07	4.8000	4.8000	4.3500	4.4200	-11.600%	53	2,723	-75.339%
2026-08-06	5.7500	5.7500	5.0000	5.0000	-15.966%	34	2,702	-78.200%
2026-08-05	5.8000	5.9500	5.5500	5.9500	+6.061%	55	2,676	-81.681%
2026-08-04	7.1200	7.1200	5.5500	5.6100	-7.882%	702	2,635	-80.570%
2026-08-03	7.1100	7.1100	5.9500	6.0900	-29.595%	149	2,029	-82.102%
2026-07-31	10.7000	11.2000	8.6500	8.6500	-26.508%	654	1,975	-87.399%
2026-07-30	17.8000	17.8000	10.7000	11.7700	-63.851%	112	1,552	-90.739%
2026-07-29	33.3900	33.8500	29.8300	32.5600	+3.365%	375	1,563	-96.652%
2026-07-28	31.7300	32.5500	29.4000	31.5000	-5.263%	60	1,303	-96.540%
2026-07-27	33.5800	33.9700	32.0900	33.2500	-10.135%	151	1,336	-96.722%
2026-07-24	37.1500	37.3000	36.5500	37.0000	-6.778%	66	1,282	-97.054%
2026-07-23	38.2500	40.8100	38.2500	39.6900	+10.496%	52	1,281	-97.254%
2026-07-22	32.0200	36.2600	32.0200	35.9200	+14.577%	32	1,275	-96.965%
2026-07-21	31.7000	31.7400	31.3500	31.3500	+2.552%	3	1,273	-96.523%
2026-07-20	33.6000	33.6000	30.2500	30.5700	-10.745%	15	1,272	-96.434%
2026-07-17	34.8000	36.6800	33.9000	34.2500	+11.600%	40	1,272	-96.818%
2026-07-16	34.7400	34.7400	29.7000	30.6900	-10.132%	105	1,278	-96.448%
2026-07-15	35.0000	35.0000	32.8500	34.1500	-11.299%	10	1,275	-96.808%
2026-07-14	38.2000	38.5000	38.2000	38.5000	+7.153%	16	1,272	-97.169%
2026-07-13	35.5400	35.9300	35.5400	35.9300	-9.746%	4	1,272	-96.966%
2026-07-09	40.7700	40.7700	39.8100	39.8100	+3.135%	2	1,271	-97.262%
2026-07-08	39.6500	39.6500	38.6000	38.6000	+6.424%	30	1,272	-97.176%
2026-07-07	35.1000	36.2700	35.1000	36.2700	-5.522%	14	1,272	-96.995%
2026-07-06	39.8000	39.8000	38.3900	38.3900	+1.965%	22	1,272	-97.161%
2026-07-02	37.2000	37.6500	37.1000	37.6500	-3.708%	37	1,271	-97.105%
2026-07-01	39.1000	39.1000	39.1000	39.1000	-11.937%	1	1,271	-97.212%
2026-06-29	44.4000	44.4500	44.4000	44.4000	-3.583%	3	1,271	-97.545%
2026-06-26	50.4500	50.4500	46.0500	46.0500	-18.726%	119	1,271	-97.633%
2026-06-25	53.4600	56.6600	53.4600	56.6600	+24.527%	121	1,286	-98.076%
2026-06-24	43.0400	45.5000	43.0400	45.5000	+7.692%	12	1,171	-97.604%
2026-06-23	43.5000	43.5000	42.2500	42.2500	-8.192%	2	1,171	-97.420%
2026-06-22	44.2000	46.1500	44.2000	46.0200	+9.441%	36	1,165	-97.631%
2026-06-18	42.9600	43.1500	41.5000	42.0500	+12.433%	35	1,166	-97.408%
2026-06-17	37.4000	37.4000	37.4000	37.4000	+10.162%	1	1,166	-97.086%
2026-06-16	34.5000	34.5500	33.8000	33.9500	+7.199%	18	1,166	-96.789%
2026-06-15	31.9400	31.9400	31.6700	31.6700	-14.243%	2	1,157	-96.558%
2026-06-12	39.4000	39.5000	36.6700	36.9300	+1.040%	255	1,156	-97.048%
2026-06-11	36.5500	38.4000	35.8500	36.5500	+14.219%	49	1,214	-97.018%
2026-06-10	31.1000	32.0000	30.9000	32.0000	+3.896%	11	1,230	-96.594%
2026-06-09	28.5600	30.8400	28.5600	30.8000	+14.498%	13	1,228	-96.461%
2026-06-08	26.2800	27.1100	26.2800	26.9000	+6.114%	16	1,224	-95.948%
2026-06-05	23.5000	25.4000	23.5000	25.3500	+17.361%	52	1,231	-95.700%
2026-06-04	20.5200	21.6000	20.2500	21.6000	-4.213%	95	1,205	-94.954%
2026-06-03	22.3000	22.5500	22.3000	22.5500	+20.331%	4	1,153	-95.166%
2026-06-02	17.9000	18.7800	17.9000	18.7400	+28.709%	23	1,150	-94.184%
2026-06-01	12.8500	15.2500	12.8500	14.5600	-14.604%	96	1,149	-92.514%
2026-05-29	19.3500	19.3500	16.7000	17.0500	-18.655%	208	1,129	-93.607%
2026-05-28	22.3000	22.3000	20.9600	20.9600	-17.480%	16	998	-94.800%
2026-05-27	25.3000	25.5500	25.1500	25.4000	+1.397%	44	996	-95.709%
2026-05-26	25.0500	25.0500	25.0500	25.0500	+6.596%	1	982	-95.649%
2026-05-22	23.5500	24.0200	23.5000	23.5000	-3.252%	10	981	-95.362%
2026-05-21	23.9600	24.2900	23.9600	24.2900	+1.420%	4	979	-95.513%
2026-05-20	24.0500	24.2000	23.6000	23.9500	-0.951%	32	979	-95.449%
2026-05-19	22.0500	24.1800	21.5500	24.1800	+4.675%	93	927	-95.492%
2026-05-18	24.7500	24.7500	23.1000	23.1000	-1.324%	3	927	-95.281%
2026-05-15	25.6500	25.6500	22.7800	23.4100	-14.873%	20	927	-95.344%
2026-05-14	29.6000	29.6500	27.4000	27.5000	-5.983%	53	921	-96.036%
2026-05-13	30.0000	30.0000	29.2500	29.2500	+10.795%	4	890	-96.274%
2026-05-11	26.4000	26.4000	26.4000	26.4000	+3.529%	3	890	-95.871%
2026-05-08	24.5300	25.5000	24.5300	25.5000	+12.832%	5	890	-95.725%
2026-05-07	21.9000	22.6000	21.4900	22.6000	-9.672%	5	888	-95.177%
2026-05-06	25.2500	25.2500	24.7100	25.0200	-3.023%	43	887	-95.643%
2026-05-05	25.8000	25.8000	25.8000	25.8000	+5.521%	2	882	-95.775%
2026-05-04	24.1400	24.4500	24.1400	24.4500	-2.395%	2	880	-95.542%
2026-05-01	25.2800	25.2800	25.0500	25.0500	-11.671%	2	879	-95.649%
2026-04-30	29.0000	30.1500	28.3600	28.3600	+14.355%	65	879	-96.157%
2026-04-29	25.0400	25.4000	24.6500	24.8000	+3.766%	9	885	-95.605%
2026-04-28	23.9000	23.9000	23.9000	23.9000	-6.677%	1	880	-95.439%
2026-04-27	25.5500	25.6100	25.5500	25.6100	-4.796%	2	880	-95.744%
2026-04-24	26.9000	26.9000	26.9000	26.9000	-5.282%	1	878	-95.948%
2026-04-23	27.1000	28.5000	26.9300	28.4000	+25.942%	12	877	-96.162%
2026-04-22	23.2500	23.2500	22.5500	22.5500	-21.016%	5	877	-95.166%
2026-04-16	28.5500	28.5500	28.5500	28.5500	-4.992%	1	876	-96.182%
2026-04-15	30.9000	30.9000	30.0500	30.0500	-19.909%	6	877	-96.373%
2026-04-14	38.0000	38.6500	37.5200	37.5200	-9.938%	17	872	-97.095%
2026-04-13	42.0000	42.0000	41.6600	41.6600	-9.729%	4	871	-97.384%
2026-04-08	40.0000	46.1500	40.0000	46.1500	-0.753%	8	872	-97.638%
2026-04-02	51.3900	51.3900	46.5000	46.5000	-4.183%	2	880	-97.656%
2026-03-31	48.5300	48.5300	48.5300	48.5300	-9.290%	1	880	-97.754%
2026-03-30	53.5000	53.5000	53.5000	53.5000	-2.639%	30	880	-97.963%
2026-03-27	55.0000	55.0000	54.9500	54.9500	+8.042%	7	850	-98.016%
2026-03-26	49.4500	50.8600	49.4500	50.8600	+6.069%	5	846	-97.857%
2026-03-25	47.9500	47.9500	47.9500	47.9500	+2.743%	1	846	-97.727%
2026-03-24	43.5000	46.9500	43.5000	46.6700	+14.809%	591	845	-97.664%
2026-03-23	38.9900	41.5000	38.9900	40.6500	-2.401%	66	402	-97.319%
2026-03-20	41.5000	41.6500	41.5000	41.6500	+7.902%	3	343	-97.383%
2026-03-19	38.8000	39.0000	38.6000	38.6000	+1.713%	45	343	-97.176%
2026-03-18	35.7000	37.9500	35.0000	37.9500	+10.320%	8	299	-97.128%
2026-03-17	34.0800	34.4000	34.0800	34.4000	-2.825%	11	296	-96.831%
2026-03-16	36.8500	36.8500	35.4000	35.4000	-7.813%	14	293	-96.921%
2026-03-13	35.7500	38.4000	35.7500	38.4000	+10.504%	11	286	-97.161%
2026-03-11	33.8500	34.9500	33.8500	34.7500	-0.828%	7	279	-96.863%
2026-03-10	35.5000	35.8500	34.3100	35.0400	+1.979%	4	274	-96.889%
2026-03-09	34.3600	34.3600	34.3600	34.3600	-6.630%	5	272	-96.828%
2026-03-02	36.8000	36.8000	36.8000	36.8000	-7.700%	1	267	-97.038%
2026-02-27	39.8700	39.8700	39.8700	39.8700	+11.994%	5	267	-97.266%
2026-02-25	38.6400	38.6400	35.6000	35.6000	-13.065%	72	270	-96.938%
2026-02-24	41.2500	41.2500	40.9500	40.9500	-2.847%	190	270	-97.338%
2026-02-23	40.9200	42.1500	40.9200	42.1500	+13.919%	9	95	-97.414%
2026-02-20	36.3300	37.0000	36.3000	37.0000	+6.628%	11	87	-97.054%
2026-02-18	35.5300	35.5300	34.7000	34.7000	-6.469%	4	83	-96.859%
2026-02-17	37.1000	38.9500	36.8500	37.1000	+4.272%	26	83	-97.062%
2026-02-12	34.5400	35.5800	34.1800	35.5800	+2.684%	7	76	-96.936%
2026-02-11	33.9500	34.6500	33.9500	34.6500	+9.237%	3	75	-96.854%
2026-02-09	35.7000	35.7000	31.7200	31.7200	-11.273%	2	73	-96.564%
2026-02-06	36.4800	38.8000	35.7500	35.7500	-9.149%	25	72	-96.951%
2026-02-05	34.7500	39.3500	34.7500	39.3500	+34.300%	12	59	-97.230%
2026-02-04	28.7000	29.3000	28.7000	29.3000	-4.870%	4	61	-96.280%
2026-02-03	30.0000	30.8000	29.4000	30.8000	+20.219%	7	60	-96.461%
2026-02-02	24.3000	25.6200	24.3000	25.6200	+6.750%	3	62	-95.746%
2026-01-30	24.0000	24.0000	24.0000	24.0000	-8.502%	1	61	-95.458%
2026-01-29	23.3900	28.1300	23.3900	26.2300	+82.787%	38	61	-95.844%
2026-01-28	14.2600	14.3500	14.2600	14.3500	-9.748%	10	27	-92.404%
2026-01-26	15.9000	15.9000	15.9000	15.9000	+2.054%	10	17	-93.145%
2026-01-23	15.5800	15.5800	15.5800	15.5800	-30.878%	3	7	-93.004%
2026-01-21	22.5400	22.5400	22.5400	22.5400	+25.222%	3	4	-95.164%
2026-01-14	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-93.944%