Dark

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

EOD

Sep 28, 2026

1.64+1.235%(+0.02)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8000	1.8800	1.5900	1.6400	+1.235%	225	3,067	0.000%
2026-09-25	2.0800	2.0800	1.4600	1.6200	-28.319%	135	3,063	+1.235%
2026-09-24	2.5700	2.5700	2.2400	2.2600	+1.802%	20	3,008	-27.434%
2026-09-23	2.0500	2.2900	2.0500	2.2200	-3.478%	13	3,007	-26.126%
2026-09-22	2.0200	2.4000	2.0200	2.3000	-4.959%	10	3,011	-28.696%
2026-09-21	2.6000	2.7000	2.3500	2.4200	-10.037%	80	3,016	-32.231%
2026-09-18	2.8800	2.8800	2.6400	2.6900	-4.610%	509	3,027	-39.033%
2026-09-17	2.8800	2.9000	2.8100	2.8200	-20.563%	8	2,817	-41.844%
2026-09-16	3.3000	3.6000	3.0800	3.5500	+5.970%	127	2,819	-53.803%
2026-09-15	2.9700	3.3500	2.9500	3.3500	+34.000%	15	2,855	-51.045%
2026-09-14	2.9800	3.1000	2.5000	2.5000	-19.355%	636	2,854	-34.400%
2026-09-11	3.2000	3.4500	3.1000	3.1000	-15.068%	34	2,832	-47.097%
2026-09-10	4.1000	4.3200	3.6000	3.6500	-6.410%	160	2,817	-55.068%
2026-09-09	3.7000	3.9500	3.7000	3.9000	+1.299%	18	2,746	-57.949%
2026-09-08	3.7700	3.8500	3.6500	3.8500	+23.397%	15	2,746	-57.403%
2026-09-04	3.0700	3.1200	3.0700	3.1200	+19.084%	16	2,745	-47.436%
2026-09-03	2.5400	2.8100	2.5300	2.6200	-30.133%	24	2,745	-37.405%
2026-09-02	3.5000	3.8500	3.5000	3.7500	+5.337%	17	2,744	-56.267%
2026-09-01	3.5100	3.5600	3.3500	3.5600	+24.912%	48	2,744	-53.933%
2026-08-31	3.0100	3.0900	2.8200	2.8500	-2.062%	10	2,783	-42.456%
2026-08-28	3.6200	3.6200	2.8600	2.9100	-21.984%	118	2,790	-43.643%
2026-08-27	4.6500	4.6500	3.6500	3.7300	-16.180%	109	2,797	-56.032%
2026-08-26	4.5300	4.6000	4.4500	4.4500	-14.423%	16	2,822	-63.146%
2026-08-25	5.6000	5.6000	5.1300	5.2000	-2.439%	429	2,812	-68.462%
2026-08-24	6.1500	6.5000	5.3300	5.3300	-15.397%	27	2,809	-69.231%
2026-08-21	6.8000	6.8000	6.2000	6.3000	-5.263%	28	2,810	-73.968%
2026-08-20	7.1000	7.1000	6.4200	6.6500	+4.724%	619	2,519	-75.338%
2026-08-19	6.6000	6.7000	6.1000	6.3500	-2.308%	24	2,410	-74.173%
2026-08-18	6.3200	6.6800	6.1500	6.5000	-7.143%	36	2,408	-74.769%
2026-08-17	5.3000	7.0000	5.3000	7.0000	+40.000%	170	2,408	-76.571%
2026-08-14	5.0500	5.1000	4.9800	5.0000	-7.407%	109	2,369	-67.200%
2026-08-13	5.4500	5.7000	5.0600	5.4000	-6.897%	31	2,327	-69.630%
2026-08-12	5.8000	5.9300	5.4000	5.8000	+9.434%	47	2,313	-71.724%
2026-08-11	5.4000	5.5000	5.0700	5.3000	+0.569%	32	2,302	-69.057%
2026-08-10	5.7500	5.7500	4.9000	5.2700	-14.725%	38	2,302	-68.880%
2026-08-07	6.3800	6.4400	5.9000	6.1800	-8.444%	18	2,294	-73.463%
2026-08-06	8.1500	8.1500	6.7000	6.7500	-16.149%	55	2,294	-75.704%
2026-08-05	7.5000	8.0500	7.4500	8.0500	+3.338%	125	2,296	-79.627%
2026-08-04	8.8500	8.9000	7.4000	7.7900	-8.675%	534	2,310	-78.947%
2026-08-03	9.1200	9.7000	7.7000	8.5300	-31.541%	139	2,464	-80.774%
2026-07-31	14.9200	14.9500	12.3900	12.4600	-20.282%	408	2,449	-86.838%
2026-07-30	20.3000	20.3000	14.4100	15.6300	-61.878%	127	2,249	-89.507%
2026-07-29	39.9300	41.0000	39.1500	41.0000	+8.179%	16	2,263	-96.000%
2026-07-28	39.1000	39.1000	37.9000	37.9000	-9.976%	2	2,259	-95.673%
2026-07-27	41.6000	42.1000	41.5000	42.1000	-8.855%	8	2,259	-96.105%
2026-07-24	46.1900	46.1900	46.1900	46.1900	-5.638%	1	2,258	-96.449%
2026-07-23	45.4000	49.7500	45.4000	48.9500	+9.803%	26	2,259	-96.650%
2026-07-22	45.1200	45.1200	44.5800	44.5800	+13.004%	21	2,268	-96.321%
2026-07-21	39.8000	39.8000	39.4000	39.4500	+3.137%	17	2,247	-95.843%
2026-07-20	38.2500	38.2500	38.2500	38.2500	-9.467%	6	2,232	-95.712%
2026-07-17	43.6200	43.6200	41.9100	42.2500	+11.832%	6	2,234	-96.118%
2026-07-16	41.2500	41.2500	37.7800	37.7800	-11.315%	8	2,239	-95.659%
2026-07-15	41.6500	42.6000	41.6500	42.6000	-9.439%	2	2,240	-96.150%
2026-07-14	47.0600	47.0600	46.8500	47.0400	+1.708%	29	2,239	-96.514%
2026-07-13	46.2600	46.2600	46.2500	46.2500	-2.344%	2	2,225	-96.454%
2026-07-06	47.3600	47.3600	47.3600	47.3600	+1.522%	1	2,226	-96.537%
2026-07-02	45.9500	46.6500	45.9500	46.6500	-0.955%	4	2,228	-96.484%
2026-07-01	52.3300	53.0200	47.1000	47.1000	-16.622%	8	2,228	-96.518%
2026-06-30	56.6000	57.1900	56.4000	56.4900	-3.814%	64	2,226	-97.097%
2026-06-29	51.9400	58.7300	51.9400	58.7300	+1.451%	4	2,184	-97.208%
2026-06-26	62.9800	62.9800	57.8900	57.8900	-15.403%	7	2,184	-97.167%
2026-06-25	67.6500	68.4300	67.6500	68.4300	+26.278%	4	2,181	-97.603%
2026-06-24	54.1700	54.1900	54.1700	54.1900	-3.611%	3	2,178	-96.974%
2026-06-22	50.2600	57.1200	50.2600	56.2200	+6.619%	5	2,175	-97.083%
2026-06-18	52.6600	53.0000	50.9500	52.7300	+14.258%	74	2,198	-96.890%
2026-06-17	45.2500	46.1500	45.2500	46.1500	+7.752%	2	2,198	-96.446%
2026-06-16	42.8500	42.8500	42.7500	42.8300	+8.321%	16	2,198	-96.171%
2026-06-15	40.4900	40.4900	39.2700	39.5400	-13.441%	310	2,205	-95.852%
2026-06-12	48.8200	48.8200	45.3500	45.6800	-1.763%	30	1,900	-96.410%
2026-06-11	43.8000	46.7500	43.8000	46.5000	+18.622%	26	1,914	-96.473%
2026-06-10	40.0600	40.0600	38.0000	39.2000	+3.022%	412	1,917	-95.816%
2026-06-09	34.5900	40.0700	34.3000	38.0500	+14.264%	13	1,525	-95.690%
2026-06-08	32.5500	34.7500	32.5500	33.3000	+1.897%	89	1,527	-95.075%
2026-06-05	28.3500	32.9500	28.3500	32.6800	+18.406%	13	1,513	-94.982%
2026-06-04	26.9200	27.6000	26.9200	27.6000	-3.665%	16	1,504	-94.058%
2026-06-03	28.0000	28.6500	28.0000	28.6500	+22.436%	53	1,498	-94.276%
2026-06-02	22.5000	23.6000	21.8500	23.4000	+25.134%	131	1,477	-92.991%
2026-06-01	17.5000	19.6500	17.5000	18.7000	-14.377%	40	1,402	-91.230%
2026-05-29	23.7700	23.7700	21.7000	21.8400	-20.437%	21	1,397	-92.491%
2026-05-28	27.6500	28.2200	27.1800	27.4500	-14.752%	26	1,410	-94.026%
2026-05-27	32.4000	32.7000	31.3000	32.2000	+3.537%	126	1,401	-94.907%
2026-05-26	30.2000	31.8500	30.0000	31.1000	+4.397%	92	1,333	-94.727%
2026-05-22	29.8500	30.6500	29.5500	29.7900	-2.647%	66	1,305	-94.495%
2026-05-21	30.5500	31.1500	30.0500	30.6000	+0.493%	70	1,266	-94.641%
2026-05-20	32.6400	33.1000	30.0000	30.4500	-0.847%	57	1,266	-94.614%
2026-05-19	30.7100	30.7100	30.7100	30.7100	-1.254%	1	1,209	-94.660%
2026-05-18	31.1000	31.1000	31.1000	31.1000	+6.325%	1	1,209	-94.727%
2026-05-15	29.4500	29.4500	28.2000	29.2500	-15.948%	31	1,209	-94.393%
2026-05-14	35.5000	35.5000	34.8000	34.8000	-3.467%	104	1,192	-95.287%
2026-05-13	36.0500	36.0500	35.9500	36.0500	+5.626%	8	1,140	-95.451%
2026-05-12	34.4100	34.4900	33.8500	34.1300	+3.299%	63	1,140	-95.195%
2026-05-11	34.1200	34.1200	33.0400	33.0400	+4.227%	23	1,140	-95.036%
2026-05-08	31.0000	31.7000	30.6500	31.7000	+9.803%	95	1,133	-94.826%
2026-05-07	27.8600	28.8700	26.9500	28.8700	-8.927%	21	1,067	-94.319%
2026-05-06	31.9000	31.9000	30.2200	31.7000	-1.369%	9	1,064	-94.826%
2026-05-05	32.5000	32.9500	32.1400	32.1400	+0.532%	37	1,059	-94.897%
2026-05-04	33.0000	33.0000	31.3000	31.9700	-0.281%	12	1,044	-94.870%
2026-05-01	32.4500	32.4500	32.0600	32.0600	-9.307%	3	1,050	-94.885%
2026-04-30	35.9100	38.2200	35.3500	35.3500	+13.483%	21	1,050	-95.361%
2026-04-29	31.7000	31.7000	31.1500	31.1500	+3.009%	2	1,047	-94.735%
2026-04-28	29.8000	30.3500	29.8000	30.2400	-2.452%	14	1,045	-94.577%
2026-04-27	32.5000	32.5000	31.0000	31.0000	-1.274%	11	1,050	-94.710%
2026-04-24	32.6800	32.6800	31.2200	31.4000	-9.770%	22	1,051	-94.777%
2026-04-23	33.1700	34.8200	31.7000	34.8000	+24.821%	43	1,049	-95.287%
2026-04-22	28.6700	28.6700	27.8800	27.8800	-6.756%	15	1,049	-94.118%
2026-04-21	30.6400	30.7000	29.7300	29.9000	-9.804%	35	1,060	-94.515%
2026-04-20	31.8500	33.1800	31.8500	33.1500	+5.238%	112	1,060	-95.053%
2026-04-17	31.3800	31.7700	29.2800	31.5000	-9.974%	32	1,088	-94.794%
2026-04-16	35.8000	35.8000	34.9900	34.9900	-2.752%	7	1,069	-95.313%
2026-04-15	40.4100	41.1700	35.9800	35.9800	-21.952%	93	1,068	-95.442%
2026-04-14	46.0000	46.1000	45.9000	46.1000	-11.482%	5	981	-96.443%
2026-04-13	52.0800	52.0800	52.0800	52.0800	-5.567%	1	979	-96.851%
2026-04-09	57.4000	57.4000	55.1500	55.1500	+10.810%	5	979	-97.026%
2026-04-08	49.7700	49.7700	49.7700	49.7700	-13.579%	7	980	-96.705%
2026-04-07	57.5900	57.5900	57.5900	57.5900	+2.748%	7	987	-97.152%
2026-04-01	56.0500	56.0500	56.0500	56.0500	-8.594%	1	980	-97.074%
2026-03-31	61.3200	61.3200	61.3200	61.3200	-4.960%	6	980	-97.326%
2026-03-30	64.5200	64.5200	64.5200	64.5200	-0.540%	4	980	-97.458%
2026-03-27	64.7100	64.8700	64.1000	64.8700	+7.847%	9	976	-97.472%
2026-03-26	60.0700	60.1500	60.0700	60.1500	+8.672%	8	975	-97.273%
2026-03-24	55.5300	55.9500	55.0400	55.3500	+7.039%	7	977	-97.037%
2026-03-20	49.9600	51.7100	49.9600	51.7100	+10.068%	7	975	-96.828%
2026-03-19	47.0000	47.0000	45.9500	46.9800	+7.016%	19	980	-96.509%
2026-03-18	43.9500	43.9500	43.9000	43.9000	+4.648%	75	982	-96.264%
2026-03-17	40.0000	41.9500	40.0000	41.9500	-2.442%	7	907	-96.091%
2026-03-16	44.0000	44.0000	43.0000	43.0000	-4.444%	8	905	-96.186%
2026-03-13	43.0000	45.0000	43.0000	45.0000	+9.756%	8	897	-96.356%
2026-03-11	40.8400	42.9000	40.8400	41.0000	-2.959%	76	891	-96.000%
2026-03-10	42.2500	42.2500	42.2500	42.2500	+2.424%	1	875	-96.118%
2026-03-09	43.0700	43.0700	41.2500	41.2500	+2.484%	15	874	-96.024%
2026-03-06	39.9200	40.2500	39.9200	40.2500	-2.495%	8	874	-95.925%
2026-03-05	41.2800	41.2800	41.2800	41.2800	-0.650%	10	868	-96.027%
2026-03-04	42.1300	42.1300	40.5400	41.5500	-5.782%	26	858	-96.053%
2026-03-03	47.7500	47.7500	44.1000	44.1000	+0.204%	7	855	-96.281%
2026-03-02	44.0100	44.0100	44.0100	44.0100	-6.660%	1	850	-96.274%
2026-02-27	47.1500	47.1500	47.1500	47.1500	+12.557%	1	850	-96.522%
2026-02-26	41.8900	41.8900	41.8900	41.8900	-15.459%	1	849	-96.085%
2026-02-24	50.5400	50.5400	49.5500	49.5500	-0.462%	2	848	-96.690%
2026-02-23	46.9000	50.8800	46.9000	49.7800	+10.992%	34	847	-96.706%
2026-02-17	45.9500	45.9500	44.8500	44.8500	+6.481%	8	824	-96.343%
2026-02-13	42.7000	42.7000	42.0800	42.1200	+2.233%	10	816	-96.106%
2026-02-12	42.7500	44.2700	41.2000	41.2000	-0.290%	41	816	-96.019%
2026-02-11	41.3200	41.3200	41.3200	41.3200	+20.996%	1	795	-96.031%
2026-02-10	34.1500	34.1500	34.1500	34.1500	-8.224%	4	796	-95.198%
2026-02-09	41.5500	41.5500	37.2100	37.2100	-13.706%	36	796	-95.593%
2026-02-06	43.1500	43.1500	43.1200	43.1200	-8.837%	5	774	-96.197%
2026-02-05	44.3500	47.3000	40.4500	47.3000	+26.133%	50	770	-96.533%
2026-02-04	37.2800	37.5000	37.2800	37.5000	-0.345%	4	763	-95.627%
2026-02-03	34.3700	37.8000	34.3700	37.6300	+17.045%	33	759	-95.642%
2026-02-02	30.2000	32.1500	30.2000	32.1500	+5.410%	3	769	-94.899%
2026-01-29	30.0900	33.6000	30.0900	30.5000	+78.781%	387	767	-94.623%
2026-01-27	17.2500	17.2500	16.6500	17.0600	-10.446%	20	559	-90.387%
2026-01-26	18.8200	19.0500	18.8200	19.0500	-3.739%	7	540	-91.391%
2026-01-23	19.7900	19.7900	19.7900	19.7900	-20.266%	4	545	-91.713%
2026-01-22	24.8200	24.8200	24.8200	24.8200	-10.719%	20	541	-93.392%
2026-01-21	27.8000	27.8000	27.8000	27.8000	+19.570%	513	521	-94.101%
2026-01-20	21.6500	23.2500	21.6500	23.2500	+4.494%	6	8	-92.946%
2026-01-16	22.2500	22.2500	22.2500	22.2500	-3.050%	1	2	-92.629%
2026-01-15	22.9500	22.9500	22.9500	22.9500	0.000%	2	2	-92.854%