Dark

MSFT20261120P415
MSFT Nov 20 2026 415.00 Put (MSFT261120P00415000)
option OPRA

EOD

Aug 3, 2026

9.00-33.284%(-4.49)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.5500	9.9500	9.0000	9.0000	-33.284%	45	1,009	0.000%
2026-07-31	14.2000	16.2900	13.4900	13.4900	-17.442%	365	1,002	-33.284%
2026-07-30	24.5500	24.5500	15.6800	16.3400	-61.733%	61	963	-44.920%
2026-07-29	42.7100	42.7100	42.7000	42.7000	-0.698%	20	949	-78.923%
2026-07-28	40.0000	43.0000	40.0000	43.0000	-3.803%	12	929	-79.070%
2026-07-27	44.6000	45.5500	43.4500	44.7000	-9.952%	30	940	-79.866%
2026-07-24	51.3000	51.3000	49.1500	49.6400	-4.502%	175	960	-81.869%
2026-07-23	51.9800	51.9800	51.9800	51.9800	+24.652%	4	973	-82.686%
2026-07-21	41.6500	41.8000	41.6000	41.7000	+1.583%	8	969	-78.417%
2026-07-20	43.2700	43.2700	41.0500	41.0500	-9.382%	3	964	-78.076%
2026-07-17	46.6500	46.6500	45.2500	45.3000	+9.025%	9	963	-80.132%
2026-07-16	44.6100	44.6100	40.5500	41.5500	-7.047%	16	969	-78.339%
2026-07-15	44.8900	44.8900	44.7000	44.7000	-2.572%	11	964	-79.866%
2026-07-07	45.8800	45.8800	45.8800	45.8800	-10.565%	3	954	-80.384%
2026-07-01	51.3000	51.3000	51.3000	51.3000	-14.996%	1	954	-82.456%
2026-06-30	60.3500	60.3500	60.3500	60.3500	+2.115%	6	954	-85.087%
2026-06-26	60.5600	60.5600	59.1000	59.1000	-20.070%	7	954	-84.772%
2026-06-25	68.1900	73.9400	68.1000	73.9400	+24.688%	104	960	-87.828%
2026-06-22	60.8600	60.8600	59.3000	59.3000	+8.847%	12	960	-84.823%
2026-06-18	54.3500	54.4800	54.3500	54.4800	-0.311%	3	964	-83.480%
2026-06-17	54.6500	54.6500	54.6500	54.6500	+19.506%	2	964	-83.532%
2026-06-16	45.8500	45.9500	45.6500	45.7300	-6.118%	44	964	-80.319%
2026-06-12	51.3200	51.3200	48.5500	48.7100	+1.268%	16	964	-81.523%
2026-06-11	46.5500	50.0000	46.5500	48.1000	+10.195%	108	965	-81.289%
2026-06-10	43.3600	43.6500	41.4000	43.6500	+4.426%	5	936	-79.381%
2026-06-09	37.1300	42.5600	37.1300	41.8000	+15.310%	8	935	-78.469%
2026-06-08	35.8500	37.3000	35.8000	36.2500	+4.769%	48	931	-75.172%
2026-06-05	32.2600	35.7000	32.2600	34.6000	+16.498%	5	936	-73.988%
2026-06-04	29.7000	29.7500	29.6500	29.7000	-4.502%	44	935	-69.697%
2026-06-03	28.1800	31.1000	28.1500	31.1000	+23.315%	160	934	-71.061%
2026-06-02	24.8000	25.2200	24.7000	25.2200	+27.053%	12	790	-64.314%
2026-06-01	20.0200	21.1000	19.6700	19.8500	-16.771%	166	789	-54.660%
2026-05-29	25.5100	25.7700	23.8000	23.8500	-18.905%	165	688	-62.264%
2026-05-28	28.8900	29.4100	28.8900	29.4100	-15.123%	2	736	-69.398%
2026-05-27	34.5000	35.3500	34.5000	34.6500	+3.743%	26	747	-74.026%
2026-05-26	33.5000	33.5000	33.4000	33.4000	+4.050%	2	734	-73.054%
2026-05-22	32.5000	32.5000	32.0000	32.1000	-0.926%	6	733	-71.963%
2026-05-21	32.3500	32.4000	32.3500	32.4000	-3.139%	6	729	-72.222%
2026-05-20	33.5900	33.5900	33.4500	33.4500	+1.364%	6	729	-73.094%
2026-05-19	29.6500	33.7000	29.6500	33.0000	+3.774%	190	604	-72.727%
2026-05-18	32.3500	33.7500	31.3000	31.8000	+1.923%	92	604	-71.698%
2026-05-15	31.9500	31.9500	30.4000	31.2000	-16.733%	39	604	-71.154%
2026-05-14	37.9500	37.9500	37.4700	37.4700	+2.098%	2	562	-75.981%
2026-05-12	36.6500	36.7000	36.4000	36.7000	+3.119%	4	563	-75.477%
2026-05-11	36.5000	36.5000	35.1000	35.5900	+4.676%	346	563	-74.712%
2026-05-08	32.7000	34.3000	32.7000	34.0000	+10.930%	62	317	-73.529%
2026-05-07	29.1700	30.7500	29.1700	30.6500	-9.747%	69	263	-70.636%
2026-05-06	38.3500	38.3500	33.9600	33.9600	-1.451%	11	211	-73.498%
2026-05-05	34.5800	35.4500	34.4600	34.4600	+2.043%	55	213	-73.883%
2026-05-04	32.5500	33.7700	32.2200	33.7700	+1.503%	47	176	-73.349%
2026-05-01	35.0500	35.8900	33.2300	33.2700	-11.539%	102	164	-72.949%
2026-04-30	40.4400	40.8500	36.8400	37.6100	+13.660%	50	164	-76.070%
2026-04-29	32.7200	33.5800	32.7200	33.0900	+2.224%	62	141	-72.801%
2026-04-28	32.1000	32.7200	32.0000	32.3700	-4.372%	37	141	-72.196%
2026-04-27	33.8500	33.8500	33.8500	33.8500	-0.587%	8	136	-73.412%
2026-04-24	34.9800	35.3200	33.5400	34.0500	-8.468%	45	136	-73.568%
2026-04-23	35.4700	37.4500	35.3400	37.2000	+24.665%	54	163	-75.806%
2026-04-22	32.3000	32.4400	29.8400	29.8400	-7.473%	17	144	-69.839%
2026-04-21	32.2500	32.2500	32.2500	32.2500	-0.769%	3	137	-72.093%
2026-04-17	33.5800	33.5800	32.5000	32.5000	-10.665%	9	134	-72.308%
2026-04-16	37.3900	37.3900	36.3400	36.3800	-8.247%	18	140	-75.261%
2026-04-15	44.4200	44.4200	39.6500	39.6500	-17.550%	11	130	-77.301%
2026-04-14	48.0900	48.0900	48.0900	48.0900	-10.230%	1	121	-81.285%
2026-04-08	53.5700	53.5700	53.5700	53.5700	-12.381%	1	122	-83.200%
2026-03-31	61.1400	61.1400	61.1400	61.1400	-10.088%	1	121	-85.280%
2026-03-30	68.5200	68.5200	68.0000	68.0000	-0.585%	6	120	-86.765%
2026-03-27	65.6000	68.4000	65.6000	68.4000	+11.692%	3	122	-86.842%
2026-03-26	61.2400	61.2400	61.2400	61.2400	+15.985%	7	122	-85.304%
2026-03-20	51.9500	53.1000	51.9500	52.8000	+6.430%	10	129	-82.955%
2026-03-19	49.6100	49.6100	49.6100	49.6100	+9.587%	1	128	-81.858%
2026-03-16	46.4000	46.4000	45.2700	45.2700	-4.695%	5	127	-80.119%
2026-03-13	47.5000	47.5000	47.5000	47.5000	+6.027%	10	125	-81.053%
2026-03-10	43.7500	44.8500	43.6500	44.8000	-4.069%	28	135	-79.911%
2026-03-03	46.7000	46.7000	46.7000	46.7000	+5.776%	1	115	-80.728%
2026-02-26	44.1500	44.1500	44.1500	44.1500	-15.502%	3	114	-79.615%
2026-02-24	52.2500	52.2500	52.2500	52.2500	+1.240%	4	114	-82.775%
2026-02-23	50.6500	51.6100	50.6500	51.6100	+10.396%	30	110	-82.562%
2026-02-20	47.1500	47.1500	46.7000	46.7500	+1.874%	32	80	-80.749%
2026-02-18	45.8000	45.8900	45.8000	45.8900	-4.891%	6	48	-80.388%
2026-02-17	48.2500	48.2500	48.2500	48.2500	+4.641%	2	42	-81.347%
2026-02-13	46.1100	46.1100	46.1100	46.1100	+22.960%	1	40	-80.481%
2026-02-10	37.5000	37.5000	37.5000	37.5000	-4.701%	40	40	-76.000%
2026-02-09	45.7500	45.7500	39.3500	39.3500	-16.772%	44	74	-77.128%
2026-02-06	47.7100	49.7000	47.2800	47.2800	+10.856%	7	74	-80.964%
2026-02-05	43.0500	43.0500	42.6500	42.6500	+15.739%	9	69	-78.898%
2026-02-04	40.4500	40.4500	36.8500	36.8500	-4.286%	70	61	-75.577%
2026-02-03	37.5000	38.5000	37.5000	38.5000	+13.905%	2	29	-76.623%
2026-02-02	31.4400	33.8000	31.4400	33.8000	+3.175%	6	27	-73.373%
2026-01-30	32.7600	32.7600	32.7600	32.7600	+1.111%	3	26	-72.527%
2026-01-29	31.6500	32.4000	31.6500	32.4000	+79.006%	12	23	-72.222%
2026-01-27	18.1000	18.1000	18.1000	18.1000	-20.264%	3	12	-50.276%
2026-01-23	22.7000	22.7000	22.7000	22.7000	-13.027%	1	9	-60.352%
2026-01-21	25.1000	26.1000	25.1000	26.1000	+23.346%	6	8	-65.517%
2026-01-13	20.5500	21.3000	20.5500	21.1600	0.000%	3	2	-57.467%