Dark

MSFT20261120P400
MSFT Nov 20 2026 400.00 Put (MSFT261120P00400000)
option OPRA

EOD

Sep 29, 2026

1.29+3.200%(+0.04)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2700	1.4100	1.0300	1.2900	+3.200%	58	5,677	0.000%
2026-09-28	1.6500	1.6500	1.1800	1.2500	-3.846%	154	5,658	+3.200%
2026-09-25	1.3100	1.3500	1.1800	1.3000	-26.554%	3,193	5,721	-0.769%
2026-09-24	1.7500	1.9400	1.6600	1.7700	+5.988%	113	3,779	-27.119%
2026-09-23	1.7200	1.8000	1.6100	1.6700	-9.239%	110	3,794	-22.754%
2026-09-22	1.6000	1.9100	1.6000	1.8400	-0.541%	17	3,803	-29.891%
2026-09-21	1.9800	2.0500	1.7000	1.8500	-11.058%	211	3,807	-30.270%
2026-09-18	2.1800	2.2900	2.0400	2.0800	+1.463%	87	3,898	-37.981%
2026-09-17	2.2000	2.2100	1.8400	2.0500	-24.632%	60	3,887	-37.073%
2026-09-16	2.7800	2.7800	2.3400	2.7200	+8.367%	49	3,865	-52.574%
2026-09-15	2.3100	2.5100	2.0200	2.5100	+25.500%	47	3,855	-48.606%
2026-09-14	2.3500	2.3500	2.0000	2.0000	-18.033%	36	3,842	-35.500%
2026-09-11	2.7000	2.7000	2.3600	2.4400	-9.963%	269	3,848	-47.131%
2026-09-10	3.3000	3.3300	2.7100	2.7100	-6.873%	76	4,033	-52.399%
2026-09-09	2.7200	3.1000	2.7200	2.9100	-3.642%	10	3,993	-55.670%
2026-09-08	2.9000	3.0200	2.7100	3.0200	+18.898%	479	3,997	-57.285%
2026-09-04	2.2000	2.5500	2.2000	2.5400	+21.531%	122	3,827	-49.213%
2026-09-03	2.8000	2.8000	1.9900	2.0900	-27.682%	228	3,827	-38.278%
2026-09-02	2.9600	3.0500	2.7500	2.8900	+6.250%	32	3,836	-55.363%
2026-09-01	2.5900	2.8000	2.5700	2.7200	+18.777%	131	3,830	-52.574%
2026-08-31	2.4000	2.4500	2.2000	2.2900	+2.232%	27	3,810	-43.668%
2026-08-28	3.0400	3.0400	2.2400	2.2400	-25.333%	407	3,806	-42.411%
2026-08-27	3.6500	3.6900	2.9100	3.0000	-14.286%	326	3,868	-57.000%
2026-08-26	3.7500	3.7500	3.4400	3.5000	-10.256%	119	3,910	-63.143%
2026-08-25	4.3800	4.4500	3.9000	3.9000	-10.138%	51	3,879	-66.923%
2026-08-24	4.8500	4.9000	4.1700	4.3400	-13.200%	53	3,856	-70.276%
2026-08-21	5.2000	5.2000	4.7700	5.0000	-5.660%	150	3,844	-74.200%
2026-08-20	5.0000	5.4500	4.9700	5.3000	+7.287%	47	3,848	-75.660%
2026-08-19	5.4000	5.4000	4.5000	4.9400	-6.792%	278	3,864	-73.887%
2026-08-18	5.3600	5.3600	4.8000	5.3000	-4.505%	31	3,898	-75.660%
2026-08-17	4.0500	5.5500	4.0500	5.5500	+42.308%	259	3,881	-76.757%
2026-08-14	4.7000	4.7000	3.8500	3.9000	-7.143%	179	3,872	-66.923%
2026-08-13	4.3000	4.5900	4.0600	4.2000	-7.692%	85	3,802	-69.286%
2026-08-12	4.8000	4.8000	4.2000	4.5500	+17.268%	165	3,785	-71.648%
2026-08-11	4.0000	4.5000	3.8800	3.8800	-10.805%	1,108	3,781	-66.753%
2026-08-10	5.2500	5.2500	4.0000	4.3500	-11.585%	102	3,991	-70.345%
2026-08-07	5.6000	5.6000	4.7600	4.9200	-8.037%	183	3,977	-73.780%
2026-08-06	6.6000	6.7000	5.3500	5.3500	-17.054%	293	3,966	-75.888%
2026-08-05	5.8500	6.6700	5.8500	6.4500	+0.781%	802	3,926	-80.000%
2026-08-04	7.3400	7.5500	6.0500	6.4000	-6.433%	265	4,276	-79.844%
2026-08-03	8.0000	8.0500	6.6000	6.8400	-29.193%	1,416	4,226	-81.140%
2026-07-31	11.6500	12.5000	9.5000	9.6600	-25.692%	703	3,801	-86.646%
2026-07-30	16.5200	16.6500	11.5800	13.0000	-64.529%	1,599	3,811	-90.077%
2026-07-29	36.1400	36.7100	31.8000	36.6500	+4.714%	83	3,540	-96.480%
2026-07-28	34.3000	35.2500	32.0500	35.0000	-1.547%	116	3,517	-96.314%
2026-07-27	36.0000	37.6000	34.7500	35.5500	-10.566%	226	3,604	-96.371%
2026-07-24	41.0700	41.0700	39.5900	39.7500	-5.917%	60	3,525	-96.755%
2026-07-23	38.9200	43.4500	38.7600	42.2500	+6.692%	72	3,502	-96.947%
2026-07-22	34.7200	39.6000	34.7200	39.6000	+15.317%	48	3,490	-96.742%
2026-07-21	33.9200	34.3400	33.3500	34.3400	+4.345%	6	3,485	-96.243%
2026-07-20	38.5300	38.5300	32.6500	32.9100	-11.054%	32	3,482	-96.080%
2026-07-17	36.7200	38.5100	36.7200	37.0000	+9.209%	19	3,468	-96.514%
2026-07-16	35.1700	37.6400	32.1500	33.8800	-7.558%	76	3,482	-96.192%
2026-07-15	36.2000	36.6500	36.2000	36.6500	-9.506%	2	3,489	-96.480%
2026-07-14	43.4400	43.9200	40.5000	40.5000	+5.469%	64	3,487	-96.815%
2026-07-13	38.7500	39.0200	38.4000	38.4000	-8.419%	11	3,427	-96.641%
2026-07-10	41.9300	41.9300	41.9300	41.9300	-8.848%	2	3,428	-96.923%
2026-07-09	46.0000	46.0000	46.0000	46.0000	+24.627%	1	3,426	-97.196%
2026-07-07	38.2000	38.2000	36.7000	36.9100	-11.487%	18	3,425	-96.505%
2026-07-06	42.0500	42.5500	41.0500	41.7000	+6.732%	37	3,412	-96.906%
2026-07-02	41.7500	41.7500	39.0700	39.0700	-4.005%	28	3,429	-96.698%
2026-07-01	45.0000	46.7500	40.7000	40.7000	-17.528%	24	3,429	-96.830%
2026-06-30	49.3500	49.3500	49.3500	49.3500	-3.745%	6	3,421	-97.386%
2026-06-29	46.8000	51.2700	46.8000	51.2700	+3.409%	6	3,427	-97.484%
2026-06-26	57.8000	58.1000	49.5800	49.5800	-16.602%	55	3,427	-97.398%
2026-06-25	57.0000	61.8800	57.0000	59.4500	+17.863%	17	3,411	-97.830%
2026-06-24	46.5500	50.4400	46.5500	50.4400	+6.571%	24	3,399	-97.443%
2026-06-23	48.0700	48.0700	46.4500	47.3300	-3.742%	9	3,399	-97.274%
2026-06-22	49.2000	50.6700	48.9300	49.1700	+9.877%	44	3,397	-97.376%
2026-06-18	45.8500	47.0800	44.3700	44.7500	+0.675%	134	3,454	-97.117%
2026-06-17	38.4500	44.4500	38.4500	44.4500	+20.135%	34	3,454	-97.098%
2026-06-16	37.0500	37.2000	36.6000	37.0000	+8.441%	16	3,454	-96.514%
2026-06-15	35.6500	35.6500	33.1000	34.1200	-12.490%	24	3,459	-96.219%
2026-06-12	43.3800	43.3800	38.9800	38.9900	-1.813%	598	3,302	-96.691%
2026-06-11	37.8900	42.0500	37.8900	39.7100	+13.392%	419	3,130	-96.751%
2026-06-10	34.3400	35.2500	33.2300	35.0200	+5.165%	192	2,928	-96.316%
2026-06-09	30.3700	35.0000	29.5000	33.3000	+14.709%	17	2,796	-96.126%
2026-06-08	28.6500	29.9000	28.6500	29.0300	+5.181%	65	2,794	-95.556%
2026-06-05	24.6600	27.8300	24.6600	27.6000	+17.647%	18	2,824	-95.326%
2026-06-04	22.4500	23.5500	22.4500	23.4600	-3.138%	109	2,823	-94.501%
2026-06-03	20.1000	24.9000	19.6500	24.2200	+20.798%	30	2,799	-94.674%
2026-06-02	19.2000	20.5000	19.0800	20.0500	+25.313%	837	2,791	-93.566%
2026-06-01	14.8600	16.5000	14.7000	16.0000	-14.894%	108	2,683	-91.938%
2026-05-29	20.3000	20.5800	18.0800	18.8000	-18.790%	22	2,618	-93.138%
2026-05-28	23.8200	24.2000	23.1500	23.1500	-16.426%	17	2,622	-94.428%
2026-05-27	27.5000	27.8000	26.8800	27.7000	+5.123%	45	2,619	-95.343%
2026-05-26	26.1000	27.1500	25.8900	26.3500	+3.740%	20	2,620	-95.104%
2026-05-22	25.3300	25.9500	25.1800	25.4000	-2.682%	15	2,631	-94.921%
2026-05-21	26.6000	26.6000	25.9500	26.1000	+0.578%	4	2,629	-95.057%
2026-05-20	27.5000	27.5000	25.9500	25.9500	-2.918%	5	2,629	-95.029%
2026-05-19	23.4000	26.8500	23.2500	26.7300	+6.494%	14	2,623	-95.174%
2026-05-18	26.1600	27.0000	25.0200	25.1000	+0.400%	15	2,623	-94.861%
2026-05-15	28.0200	28.0200	24.2000	25.0000	-15.740%	302	2,623	-94.840%
2026-05-14	30.7100	30.7500	29.6700	29.6700	-5.510%	7	2,445	-95.652%
2026-05-13	31.3000	32.1500	30.8000	31.4000	+6.803%	123	2,424	-95.892%
2026-05-12	29.5000	29.6100	29.1000	29.4000	+1.484%	10	2,424	-95.612%
2026-05-11	29.0000	29.0000	28.2000	28.9700	+5.923%	12	2,424	-95.547%
2026-05-08	26.7500	27.4100	26.2900	27.3500	+9.400%	172	2,421	-95.283%
2026-05-07	23.0000	25.0000	22.9000	25.0000	-7.681%	50	2,400	-94.840%
2026-05-06	29.4300	29.4300	26.9000	27.0800	-4.949%	16	2,414	-95.236%
2026-05-05	28.3000	28.6000	28.1500	28.4900	+3.487%	38	2,403	-95.472%
2026-05-04	26.8500	27.5300	26.6500	27.5300	+2.152%	37	2,407	-95.314%
2026-05-01	27.9200	27.9200	26.9500	26.9500	-12.072%	9	2,426	-95.213%
2026-04-30	29.0000	33.1000	29.0000	30.6500	+15.443%	140	2,426	-95.791%
2026-04-29	27.0300	27.2000	26.5500	26.5500	+2.115%	421	2,344	-95.141%
2026-04-28	27.2500	27.2500	25.7200	26.0000	-2.985%	48	1,943	-95.038%
2026-04-27	28.1800	28.2500	26.6500	26.8000	-1.579%	89	1,951	-95.187%
2026-04-24	28.8400	28.8400	27.2300	27.2300	-9.685%	13	1,887	-95.263%
2026-04-23	29.0800	30.7500	28.0600	30.1500	+25.520%	178	1,887	-95.721%
2026-04-22	25.0000	25.0400	24.0200	24.0200	-11.037%	32	1,925	-94.629%
2026-04-21	27.1800	27.1800	25.8300	27.0000	-5.263%	11	1,946	-95.222%
2026-04-20	27.8000	28.5000	27.6300	28.5000	+4.205%	14	1,946	-95.474%
2026-04-17	27.5000	27.5000	25.9200	27.3500	-5.002%	22	1,936	-95.283%
2026-04-16	30.0000	30.6800	28.7900	28.7900	-10.894%	12	1,936	-95.519%
2026-04-15	35.7200	35.7200	31.4300	32.3100	-20.242%	30	1,933	-96.007%
2026-04-14	40.2700	40.5100	39.6000	40.5100	-12.259%	16	1,938	-96.816%
2026-04-13	49.0000	49.0000	45.7200	46.1700	-7.936%	17	1,949	-97.206%
2026-04-10	50.1500	50.1500	50.1500	50.1500	+2.682%	2	1,934	-97.428%
2026-04-09	50.6000	50.6000	48.8400	48.8400	+7.459%	6	1,936	-97.359%
2026-04-08	42.6800	45.4500	42.5600	45.4500	-8.514%	14	1,935	-97.162%
2026-04-07	50.0000	50.0000	49.6800	49.6800	+1.554%	5	1,931	-97.403%
2026-04-06	48.9200	48.9200	48.9200	48.9200	-2.258%	1	1,930	-97.363%
2026-04-02	50.0500	50.0500	50.0500	50.0500	-0.160%	1	1,931	-97.423%
2026-04-01	49.7200	50.1300	49.7200	50.1300	-6.439%	10	1,931	-97.427%
2026-03-31	52.5000	53.5800	52.5000	53.5800	-10.700%	4	1,929	-97.592%
2026-03-30	55.6900	60.0000	55.5000	60.0000	+0.756%	3	1,928	-97.850%
2026-03-27	57.8700	59.5500	57.0500	59.5500	+10.523%	21	1,928	-97.834%
2026-03-26	52.3700	53.8800	52.1700	53.8800	+8.084%	34	1,927	-97.606%
2026-03-25	49.8500	49.8500	49.8500	49.8500	-0.400%	1	1,923	-97.412%
2026-03-24	44.4800	50.0500	44.4800	50.0500	+13.750%	9	1,923	-97.423%
2026-03-23	42.7500	44.0000	42.7500	44.0000	-1.146%	2	1,922	-97.068%
2026-03-20	43.9500	44.5100	43.3200	44.5100	+8.323%	30	1,920	-97.102%
2026-03-19	42.0500	42.0500	41.0900	41.0900	+2.725%	27	1,907	-96.861%
2026-03-18	40.0000	40.0000	40.0000	40.0000	+8.992%	1	1,900	-96.775%
2026-03-17	36.9000	37.3000	36.5000	36.7000	-3.801%	19	1,899	-96.485%
2026-03-16	39.7100	39.7100	38.1500	38.1500	-5.965%	3	1,886	-96.619%
2026-03-13	39.9500	40.5700	39.9500	40.5700	+8.767%	4	1,884	-96.820%
2026-03-12	36.3500	37.4000	36.3500	37.3000	+0.811%	7	1,888	-96.542%
2026-03-11	37.0000	37.7000	37.0000	37.0000	+1.259%	6	1,888	-96.514%
2026-03-10	36.5600	36.5600	36.5400	36.5400	-3.842%	2	1,886	-96.470%
2026-03-09	38.2700	38.2700	38.0000	38.0000	+2.151%	2	1,885	-96.605%
2026-03-04	35.2000	37.2600	35.2000	37.2000	-4.615%	9	1,894	-96.532%
2026-03-03	39.0000	39.0000	39.0000	39.0000	-2.622%	1	1,885	-96.692%
2026-03-02	43.0700	43.0700	39.2000	40.0500	-4.982%	5	1,885	-96.779%
2026-02-27	44.0500	44.1000	41.6000	42.1500	+8.858%	6	1,884	-96.940%
2026-02-26	36.5800	38.8000	36.4900	38.7200	+1.895%	52	1,882	-96.668%
2026-02-25	38.4200	39.0000	38.0000	38.0000	-12.240%	35	1,857	-96.605%
2026-02-24	44.5700	44.5700	43.3000	43.3000	-4.161%	36	1,857	-97.021%
2026-02-23	42.9200	45.5500	42.9200	45.1800	+15.255%	10	1,842	-97.145%
2026-02-20	39.3900	39.4300	38.2700	39.2000	-0.709%	83	1,848	-96.709%
2026-02-19	38.1000	39.5800	37.0800	39.4800	+3.486%	28	1,837	-96.733%
2026-02-18	38.8700	38.8700	37.0100	38.1500	-4.290%	164	1,837	-96.619%
2026-02-17	40.2800	40.8500	39.3300	39.8600	+2.074%	8	1,708	-96.764%
2026-02-13	37.9000	39.0500	37.1600	39.0500	+0.644%	10	1,699	-96.697%
2026-02-12	37.1900	39.1000	36.5500	38.8000	+4.978%	23	1,699	-96.675%
2026-02-11	35.0000	38.0000	35.0000	36.9600	+17.483%	15	1,694	-96.510%
2026-02-10	31.6000	31.6000	30.5000	31.4600	-1.069%	42	1,680	-95.900%
2026-02-09	35.2000	35.2000	31.8000	31.8000	-16.029%	39	1,722	-95.943%
2026-02-06	40.2700	40.2700	37.8600	37.8700	-8.966%	121	1,705	-96.594%
2026-02-05	36.2800	41.6000	35.3500	41.6000	+32.147%	177	1,673	-96.899%
2026-02-04	31.5600	33.0000	30.7500	31.4800	-3.495%	252	1,749	-95.902%
2026-02-03	30.2500	32.8500	30.0000	32.6200	+18.188%	1,141	1,648	-96.045%
2026-02-02	26.2000	28.1000	25.3900	27.6000	+2.222%	286	993	-95.326%
2026-01-30	25.2000	28.0000	25.2000	27.0000	-9.244%	136	984	-95.222%
2026-01-29	25.2000	30.0200	25.2000	29.7500	+100.337%	826	1,028	-95.664%
2026-01-28	15.5000	15.5000	14.8500	14.8500	+1.227%	8	212	-91.313%
2026-01-27	15.6500	15.6500	14.6700	14.6700	-10.000%	2	208	-91.207%
2026-01-26	17.0900	17.0900	16.3000	16.3000	-2.976%	13	207	-92.086%
2026-01-23	17.8000	17.8000	16.8000	16.8000	-19.617%	2	199	-92.321%
2026-01-22	21.8700	21.8700	20.9000	20.9000	-11.064%	2	199	-93.828%
2026-01-21	20.3000	23.5000	20.3000	23.5000	+19.776%	181	197	-94.511%
2026-01-20	20.3000	20.5000	19.6200	19.6200	-1.900%	3	16	-93.425%
2026-01-15	20.0000	20.0000	20.0000	20.0000	+4.603%	1	13	-93.550%
2026-01-14	17.8500	19.1200	17.8500	19.1200	+12.338%	6	12	-93.253%
2026-01-13	15.9000	17.1500	15.9000	17.0200	0.000%	6	6	-92.421%