Dark

MSFT20261120P410
MSFT Nov 20 2026 410.00 Put (MSFT261120P00410000)
option OPRA

EOD

Aug 3, 2026

8.53-31.541%(-3.93)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.1200	9.7000	7.7000	8.5300	-31.541%	139	2,464	0.000%
2026-07-31	14.9200	14.9500	12.3900	12.4600	-20.282%	408	2,449	-31.541%
2026-07-30	20.3000	20.3000	14.4100	15.6300	-61.878%	127	2,249	-45.425%
2026-07-29	39.9300	41.0000	39.1500	41.0000	+8.179%	16	2,263	-79.195%
2026-07-28	39.1000	39.1000	37.9000	37.9000	-9.976%	2	2,259	-77.493%
2026-07-27	41.6000	42.1000	41.5000	42.1000	-8.855%	8	2,259	-79.739%
2026-07-24	46.1900	46.1900	46.1900	46.1900	-5.638%	1	2,258	-81.533%
2026-07-23	45.4000	49.7500	45.4000	48.9500	+9.803%	26	2,259	-82.574%
2026-07-22	45.1200	45.1200	44.5800	44.5800	+13.004%	21	2,268	-80.866%
2026-07-21	39.8000	39.8000	39.4000	39.4500	+3.137%	17	2,247	-78.378%
2026-07-20	38.2500	38.2500	38.2500	38.2500	-9.467%	6	2,232	-77.699%
2026-07-17	43.6200	43.6200	41.9100	42.2500	+11.832%	6	2,234	-79.811%
2026-07-16	41.2500	41.2500	37.7800	37.7800	-11.315%	8	2,239	-77.422%
2026-07-15	41.6500	42.6000	41.6500	42.6000	-9.439%	2	2,240	-79.977%
2026-07-14	47.0600	47.0600	46.8500	47.0400	+1.708%	29	2,239	-81.866%
2026-07-13	46.2600	46.2600	46.2500	46.2500	-2.344%	2	2,225	-81.557%
2026-07-06	47.3600	47.3600	47.3600	47.3600	+1.522%	1	2,226	-81.989%
2026-07-02	45.9500	46.6500	45.9500	46.6500	-0.955%	4	2,228	-81.715%
2026-07-01	52.3300	53.0200	47.1000	47.1000	-16.622%	8	2,228	-81.890%
2026-06-30	56.6000	57.1900	56.4000	56.4900	-3.814%	64	2,226	-84.900%
2026-06-29	51.9400	58.7300	51.9400	58.7300	+1.451%	4	2,184	-85.476%
2026-06-26	62.9800	62.9800	57.8900	57.8900	-15.403%	7	2,184	-85.265%
2026-06-25	67.6500	68.4300	67.6500	68.4300	+26.278%	4	2,181	-87.535%
2026-06-24	54.1700	54.1900	54.1700	54.1900	-3.611%	3	2,178	-84.259%
2026-06-22	50.2600	57.1200	50.2600	56.2200	+6.619%	5	2,175	-84.827%
2026-06-18	52.6600	53.0000	50.9500	52.7300	+14.258%	74	2,198	-83.823%
2026-06-17	45.2500	46.1500	45.2500	46.1500	+7.752%	2	2,198	-81.517%
2026-06-16	42.8500	42.8500	42.7500	42.8300	+8.321%	16	2,198	-80.084%
2026-06-15	40.4900	40.4900	39.2700	39.5400	-13.441%	310	2,205	-78.427%
2026-06-12	48.8200	48.8200	45.3500	45.6800	-1.763%	30	1,900	-81.327%
2026-06-11	43.8000	46.7500	43.8000	46.5000	+18.622%	26	1,914	-81.656%
2026-06-10	40.0600	40.0600	38.0000	39.2000	+3.022%	412	1,917	-78.240%
2026-06-09	34.5900	40.0700	34.3000	38.0500	+14.264%	13	1,525	-77.582%
2026-06-08	32.5500	34.7500	32.5500	33.3000	+1.897%	89	1,527	-74.384%
2026-06-05	28.3500	32.9500	28.3500	32.6800	+18.406%	13	1,513	-73.898%
2026-06-04	26.9200	27.6000	26.9200	27.6000	-3.665%	16	1,504	-69.094%
2026-06-03	28.0000	28.6500	28.0000	28.6500	+22.436%	53	1,498	-70.227%
2026-06-02	22.5000	23.6000	21.8500	23.4000	+25.134%	131	1,477	-63.547%
2026-06-01	17.5000	19.6500	17.5000	18.7000	-14.377%	40	1,402	-54.385%
2026-05-29	23.7700	23.7700	21.7000	21.8400	-20.437%	21	1,397	-60.943%
2026-05-28	27.6500	28.2200	27.1800	27.4500	-14.752%	26	1,410	-68.925%
2026-05-27	32.4000	32.7000	31.3000	32.2000	+3.537%	126	1,401	-73.509%
2026-05-26	30.2000	31.8500	30.0000	31.1000	+4.397%	92	1,333	-72.572%
2026-05-22	29.8500	30.6500	29.5500	29.7900	-2.647%	66	1,305	-71.366%
2026-05-21	30.5500	31.1500	30.0500	30.6000	+0.493%	70	1,266	-72.124%
2026-05-20	32.6400	33.1000	30.0000	30.4500	-0.847%	57	1,266	-71.987%
2026-05-19	30.7100	30.7100	30.7100	30.7100	-1.254%	1	1,209	-72.224%
2026-05-18	31.1000	31.1000	31.1000	31.1000	+6.325%	1	1,209	-72.572%
2026-05-15	29.4500	29.4500	28.2000	29.2500	-15.948%	31	1,209	-70.838%
2026-05-14	35.5000	35.5000	34.8000	34.8000	-3.467%	104	1,192	-75.489%
2026-05-13	36.0500	36.0500	35.9500	36.0500	+5.626%	8	1,140	-76.338%
2026-05-12	34.4100	34.4900	33.8500	34.1300	+3.299%	63	1,140	-75.007%
2026-05-11	34.1200	34.1200	33.0400	33.0400	+4.227%	23	1,140	-74.183%
2026-05-08	31.0000	31.7000	30.6500	31.7000	+9.803%	95	1,133	-73.091%
2026-05-07	27.8600	28.8700	26.9500	28.8700	-8.927%	21	1,067	-70.454%
2026-05-06	31.9000	31.9000	30.2200	31.7000	-1.369%	9	1,064	-73.091%
2026-05-05	32.5000	32.9500	32.1400	32.1400	+0.532%	37	1,059	-73.460%
2026-05-04	33.0000	33.0000	31.3000	31.9700	-0.281%	12	1,044	-73.319%
2026-05-01	32.4500	32.4500	32.0600	32.0600	-9.307%	3	1,050	-73.394%
2026-04-30	35.9100	38.2200	35.3500	35.3500	+13.483%	21	1,050	-75.870%
2026-04-29	31.7000	31.7000	31.1500	31.1500	+3.009%	2	1,047	-72.616%
2026-04-28	29.8000	30.3500	29.8000	30.2400	-2.452%	14	1,045	-71.792%
2026-04-27	32.5000	32.5000	31.0000	31.0000	-1.274%	11	1,050	-72.484%
2026-04-24	32.6800	32.6800	31.2200	31.4000	-9.770%	22	1,051	-72.834%
2026-04-23	33.1700	34.8200	31.7000	34.8000	+24.821%	43	1,049	-75.489%
2026-04-22	28.6700	28.6700	27.8800	27.8800	-6.756%	15	1,049	-69.405%
2026-04-21	30.6400	30.7000	29.7300	29.9000	-9.804%	35	1,060	-71.472%
2026-04-20	31.8500	33.1800	31.8500	33.1500	+5.238%	112	1,060	-74.268%
2026-04-17	31.3800	31.7700	29.2800	31.5000	-9.974%	32	1,088	-72.921%
2026-04-16	35.8000	35.8000	34.9900	34.9900	-2.752%	7	1,069	-75.622%
2026-04-15	40.4100	41.1700	35.9800	35.9800	-21.952%	93	1,068	-76.292%
2026-04-14	46.0000	46.1000	45.9000	46.1000	-11.482%	5	981	-81.497%
2026-04-13	52.0800	52.0800	52.0800	52.0800	-5.567%	1	979	-83.621%
2026-04-09	57.4000	57.4000	55.1500	55.1500	+10.810%	5	979	-84.533%
2026-04-08	49.7700	49.7700	49.7700	49.7700	-13.579%	7	980	-82.861%
2026-04-07	57.5900	57.5900	57.5900	57.5900	+2.748%	7	987	-85.188%
2026-04-01	56.0500	56.0500	56.0500	56.0500	-8.594%	1	980	-84.781%
2026-03-31	61.3200	61.3200	61.3200	61.3200	-4.960%	6	980	-86.089%
2026-03-30	64.5200	64.5200	64.5200	64.5200	-0.540%	4	980	-86.779%
2026-03-27	64.7100	64.8700	64.1000	64.8700	+7.847%	9	976	-86.851%
2026-03-26	60.0700	60.1500	60.0700	60.1500	+8.672%	8	975	-85.819%
2026-03-24	55.5300	55.9500	55.0400	55.3500	+7.039%	7	977	-84.589%
2026-03-20	49.9600	51.7100	49.9600	51.7100	+10.068%	7	975	-83.504%
2026-03-19	47.0000	47.0000	45.9500	46.9800	+7.016%	19	980	-81.843%
2026-03-18	43.9500	43.9500	43.9000	43.9000	+4.648%	75	982	-80.569%
2026-03-17	40.0000	41.9500	40.0000	41.9500	-2.442%	7	907	-79.666%
2026-03-16	44.0000	44.0000	43.0000	43.0000	-4.444%	8	905	-80.163%
2026-03-13	43.0000	45.0000	43.0000	45.0000	+9.756%	8	897	-81.044%
2026-03-11	40.8400	42.9000	40.8400	41.0000	-2.959%	76	891	-79.195%
2026-03-10	42.2500	42.2500	42.2500	42.2500	+2.424%	1	875	-79.811%
2026-03-09	43.0700	43.0700	41.2500	41.2500	+2.484%	15	874	-79.321%
2026-03-06	39.9200	40.2500	39.9200	40.2500	-2.495%	8	874	-78.807%
2026-03-05	41.2800	41.2800	41.2800	41.2800	-0.650%	10	868	-79.336%
2026-03-04	42.1300	42.1300	40.5400	41.5500	-5.782%	26	858	-79.471%
2026-03-03	47.7500	47.7500	44.1000	44.1000	+0.204%	7	855	-80.658%
2026-03-02	44.0100	44.0100	44.0100	44.0100	-6.660%	1	850	-80.618%
2026-02-27	47.1500	47.1500	47.1500	47.1500	+12.557%	1	850	-81.909%
2026-02-26	41.8900	41.8900	41.8900	41.8900	-15.459%	1	849	-79.637%
2026-02-24	50.5400	50.5400	49.5500	49.5500	-0.462%	2	848	-82.785%
2026-02-23	46.9000	50.8800	46.9000	49.7800	+10.992%	34	847	-82.865%
2026-02-17	45.9500	45.9500	44.8500	44.8500	+6.481%	8	824	-80.981%
2026-02-13	42.7000	42.7000	42.0800	42.1200	+2.233%	10	816	-79.748%
2026-02-12	42.7500	44.2700	41.2000	41.2000	-0.290%	41	816	-79.296%
2026-02-11	41.3200	41.3200	41.3200	41.3200	+20.996%	1	795	-79.356%
2026-02-10	34.1500	34.1500	34.1500	34.1500	-8.224%	4	796	-75.022%
2026-02-09	41.5500	41.5500	37.2100	37.2100	-13.706%	36	796	-77.076%
2026-02-06	43.1500	43.1500	43.1200	43.1200	-8.837%	5	774	-80.218%
2026-02-05	44.3500	47.3000	40.4500	47.3000	+26.133%	50	770	-81.966%
2026-02-04	37.2800	37.5000	37.2800	37.5000	-0.345%	4	763	-77.253%
2026-02-03	34.3700	37.8000	34.3700	37.6300	+17.045%	33	759	-77.332%
2026-02-02	30.2000	32.1500	30.2000	32.1500	+5.410%	3	769	-73.468%
2026-01-29	30.0900	33.6000	30.0900	30.5000	+78.781%	387	767	-72.033%
2026-01-27	17.2500	17.2500	16.6500	17.0600	-10.446%	20	559	-50.000%
2026-01-26	18.8200	19.0500	18.8200	19.0500	-3.739%	7	540	-55.223%
2026-01-23	19.7900	19.7900	19.7900	19.7900	-20.266%	4	545	-56.897%
2026-01-22	24.8200	24.8200	24.8200	24.8200	-10.719%	20	541	-65.633%
2026-01-21	27.8000	27.8000	27.8000	27.8000	+19.570%	513	521	-69.317%
2026-01-20	21.6500	23.2500	21.6500	23.2500	+4.494%	6	8	-63.312%
2026-01-16	22.2500	22.2500	22.2500	22.2500	-3.050%	1	2	-61.663%
2026-01-15	22.9500	22.9500	22.9500	22.9500	0.000%	2	2	-62.832%