Dark

MSFT20261120P405
MSFT Nov 20 2026 405.00 Put (MSFT261120P00405000)
option OPRA

EOD

Aug 3, 2026

7.77-26.905%(-2.86)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.5500	8.8000	7.3800	7.7700	-26.905%	256	757	0.000%
2026-07-31	12.7300	13.4000	10.6300	10.6300	-19.040%	165	589	-26.905%
2026-07-30	15.2500	15.5400	13.0000	13.1300	-66.160%	280	497	-40.823%
2026-07-29	38.9000	39.0600	36.2000	38.8000	+12.204%	18	599	-79.974%
2026-07-28	37.0700	38.1700	34.5800	34.5800	-9.971%	61	598	-77.530%
2026-07-27	39.0600	39.7600	37.4500	38.4100	-10.674%	108	603	-79.771%
2026-07-24	44.0000	44.0000	42.6000	43.0000	-7.507%	44	615	-81.930%
2026-07-23	42.3500	46.5000	42.3200	46.4900	+11.034%	24	611	-83.287%
2026-07-22	37.4500	42.0700	37.4500	41.8700	+13.070%	16	613	-81.443%
2026-07-21	36.8600	37.0300	36.8600	37.0300	+4.605%	15	614	-79.017%
2026-07-20	36.6500	36.8000	35.2500	35.4000	-11.389%	19	614	-78.051%
2026-07-17	39.5000	41.7000	39.5000	39.9500	+9.934%	35	627	-80.551%
2026-07-16	35.8000	36.5500	35.1500	36.3400	-7.766%	205	611	-78.619%
2026-07-15	39.5000	39.5000	39.4000	39.4000	-3.313%	3	537	-80.279%
2026-07-13	41.9200	41.9200	40.7500	40.7500	-9.162%	4	536	-80.933%
2026-07-06	45.3500	45.5500	44.8500	44.8600	+6.810%	8	536	-82.679%
2026-07-02	42.8500	42.8500	42.0000	42.0000	-7.346%	4	526	-81.500%
2026-07-01	45.3300	45.3300	45.3300	45.3300	-15.587%	1	526	-82.859%
2026-06-30	53.7000	53.7000	53.7000	53.7000	+0.149%	3	526	-85.531%
2026-06-26	53.6200	53.6200	53.6200	53.6200	-18.942%	2	526	-85.509%
2026-06-25	59.5300	66.1500	59.1000	66.1500	+32.194%	6	526	-88.254%
2026-06-23	50.0400	50.0400	50.0400	50.0400	-4.467%	1	526	-84.472%
2026-06-22	51.3300	54.1000	51.3300	52.3800	+5.925%	17	526	-85.166%
2026-06-18	49.5000	49.6500	47.7000	49.4500	+3.778%	8	531	-84.287%
2026-06-17	44.3000	47.6500	44.3000	47.6500	+18.356%	3	531	-83.694%
2026-06-16	40.1000	40.3400	39.7000	40.2600	+8.664%	48	531	-80.700%
2026-06-15	36.0500	37.0500	36.0000	37.0500	-13.028%	5	539	-79.028%
2026-06-12	45.3000	45.3000	42.3000	42.6000	+1.188%	148	542	-81.761%
2026-06-11	41.8500	43.6300	41.6500	42.1000	+17.631%	42	605	-81.544%
2026-06-10	35.7900	35.7900	35.7900	35.7900	+1.532%	1	579	-78.290%
2026-06-09	35.2600	35.4500	35.2500	35.2500	+9.642%	4	580	-77.957%
2026-06-08	30.9000	32.1500	30.9000	32.1500	+5.931%	2	580	-75.832%
2026-06-05	27.6000	30.8500	27.6000	30.3500	+14.528%	29	580	-74.399%
2026-06-03	26.1000	26.7000	26.1000	26.5000	+20.729%	91	568	-70.679%
2026-06-02	21.0000	21.9500	21.0000	21.9500	+25.500%	7	552	-64.601%
2026-06-01	15.7200	17.7700	15.7200	17.4900	-14.474%	23	552	-55.575%
2026-05-29	21.9700	21.9700	20.0100	20.4500	-18.200%	28	555	-62.005%
2026-05-28	26.2000	26.3500	24.6500	25.0000	-16.667%	100	555	-68.920%
2026-05-27	29.9000	30.0000	29.9000	30.0000	+4.712%	4	468	-74.100%
2026-05-26	28.6500	28.6500	28.6500	28.6500	+3.804%	10	468	-72.880%
2026-05-22	27.6000	27.6000	27.6000	27.6000	-2.301%	4	478	-71.848%
2026-05-20	28.0000	28.2500	28.0000	28.2500	+12.326%	4	476	-72.496%
2026-05-19	25.3000	25.3000	25.1500	25.1500	-12.522%	6	472	-69.105%
2026-05-18	27.9900	28.7500	27.9900	28.7500	+8.573%	2	472	-72.974%
2026-05-15	27.0100	27.0100	26.2000	26.4800	-18.972%	17	472	-70.657%
2026-05-14	32.6800	32.6800	32.6800	32.6800	-3.342%	2	461	-76.224%
2026-05-13	34.1800	34.1800	33.8100	33.8100	+5.822%	7	456	-77.019%
2026-05-12	31.9000	32.2000	31.3000	31.9500	+3.566%	93	456	-75.681%
2026-05-11	31.5500	31.7000	30.5000	30.8500	+5.687%	47	456	-74.814%
2026-05-08	28.8000	29.5500	28.8000	29.1900	+9.531%	44	380	-73.381%
2026-05-07	25.6800	26.7500	25.3000	26.6500	-9.261%	86	340	-70.844%
2026-05-06	29.9000	29.9000	29.3700	29.3700	-1.111%	8	298	-73.544%
2026-05-05	30.7300	30.7500	29.7000	29.7000	+3.304%	30	302	-73.838%
2026-05-04	28.7500	28.7500	28.7500	28.7500	+0.384%	5	288	-72.974%
2026-05-01	30.2000	30.2700	28.6200	28.6400	-12.174%	62	299	-72.870%
2026-04-30	32.4400	34.8000	31.8900	32.6100	+13.268%	143	299	-76.173%
2026-04-29	28.7100	29.3000	28.7100	28.7900	+2.638%	37	256	-73.011%
2026-04-28	28.8500	28.8500	28.0000	28.0500	-2.874%	26	233	-72.299%
2026-04-27	28.8800	28.8800	28.8800	28.8800	-6.839%	1	230	-73.096%
2026-04-24	31.5500	31.5500	31.0000	31.0000	-4.262%	2	229	-74.935%
2026-04-23	30.3400	32.7100	30.3400	32.3800	+25.261%	21	228	-76.004%
2026-04-22	26.1500	26.1500	25.8500	25.8500	-8.007%	2	238	-69.942%
2026-04-21	28.1000	28.1000	28.1000	28.1000	-3.866%	1	237	-72.349%
2026-04-17	29.2300	29.2300	29.2300	29.2300	-32.494%	10	237	-73.418%
2026-04-14	43.3500	43.3500	43.3000	43.3000	-17.915%	2	237	-82.055%
2026-04-07	52.7500	52.7500	52.7500	52.7500	+1.814%	1	235	-85.270%
2026-04-06	51.8100	51.8100	51.8100	51.8100	-12.572%	2	235	-85.003%
2026-03-30	59.2600	59.2600	59.2600	59.2600	-5.951%	1	237	-86.888%
2026-03-27	63.0100	63.0100	63.0100	63.0100	+16.212%	1	237	-87.669%
2026-03-26	51.7700	54.2200	51.7700	54.2200	+0.575%	14	237	-85.669%
2026-03-25	53.9100	53.9100	53.9100	53.9100	+15.439%	1	237	-85.587%
2026-03-20	46.7000	46.7000	46.7000	46.7000	+7.604%	10	236	-83.362%
2026-03-19	43.4000	43.4500	43.4000	43.4000	+2.358%	12	226	-82.097%
2026-03-18	41.1000	42.4000	41.1000	42.4000	+3.188%	8	220	-81.675%
2026-03-16	41.3500	41.3500	41.0900	41.0900	+4.422%	6	220	-81.090%
2026-03-11	39.3500	39.3500	39.3500	39.3500	+1.418%	2	223	-80.254%
2026-03-10	38.8000	38.8000	38.8000	38.8000	+0.284%	1	223	-79.974%
2026-03-05	38.7000	38.7000	38.6900	38.6900	-2.224%	3	223	-79.917%
2026-03-04	39.6300	39.6300	39.5700	39.5700	-5.108%	2	221	-80.364%
2026-03-03	41.4000	41.7000	41.4000	41.7000	+2.206%	40	219	-81.367%
2026-02-25	40.8000	40.8000	40.8000	40.8000	-16.136%	24	210	-80.956%
2026-02-24	48.6500	48.6500	48.6500	48.6500	+3.072%	5	210	-84.029%
2026-02-23	47.2000	47.2000	47.2000	47.2000	+12.649%	2	205	-83.538%
2026-02-20	41.9000	41.9000	41.9000	41.9000	-0.119%	5	205	-81.456%
2026-02-19	41.3500	41.9500	41.1000	41.9500	+5.908%	37	205	-81.478%
2026-02-18	39.3700	39.6100	39.1000	39.6100	-6.404%	4	195	-80.384%
2026-02-17	42.3200	42.3200	42.3200	42.3200	+5.906%	1	194	-81.640%
2026-02-13	39.9600	39.9600	39.9600	39.9600	+3.389%	2	194	-80.556%
2026-02-12	41.7800	41.8000	38.6500	38.6500	-1.978%	28	194	-79.897%
2026-02-11	39.4300	39.4300	39.4300	39.4300	+7.850%	1	183	-80.294%
2026-02-09	36.5600	36.5600	36.5600	36.5600	-13.365%	1	182	-78.747%
2026-02-06	42.7500	42.9000	42.2000	42.2000	-3.763%	16	182	-81.588%
2026-02-05	38.0500	43.8500	38.0500	43.8500	+32.477%	14	166	-82.281%
2026-02-04	34.9300	34.9300	33.1000	33.1000	-8.056%	4	155	-76.526%
2026-02-03	32.3900	36.0000	32.3900	36.0000	+23.035%	49	151	-78.417%
2026-02-02	29.1100	29.2600	29.1100	29.2600	+1.951%	17	113	-73.445%
2026-01-30	27.5000	28.7000	27.5000	28.7000	+4.174%	12	103	-72.927%
2026-01-29	27.5500	27.5500	27.5500	27.5500	+77.742%	10	101	-71.797%
2026-01-27	16.2000	16.2000	15.5000	15.5000	-11.832%	81	91	-49.871%
2026-01-26	17.5800	17.5800	17.5800	17.5800	+3.412%	1	10	-55.802%
2026-01-13	16.9500	17.0000	16.9500	17.0000	0.000%	9	9	-54.294%