Dark

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

EOD

Sep 29, 2026

1.90+2.703%(+0.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9500	1.9500	1.8800	1.9000	+2.703%	30	1,291	0.000%
2026-09-28	2.3000	2.3000	1.8400	1.8500	-1.070%	44	1,301	+2.703%
2026-09-25	2.1500	2.1500	1.7300	1.8700	-27.519%	170	1,274	+1.604%
2026-09-24	2.8500	2.8600	2.5500	2.5800	-1.527%	78	1,279	-26.357%
2026-09-23	2.4700	2.7000	2.4700	2.6200	-1.132%	42	1,277	-27.481%
2026-09-22	2.5300	2.9000	2.4200	2.6500	-3.636%	63	1,263	-28.302%
2026-09-21	2.8300	3.0600	2.7000	2.7500	-11.290%	49	1,236	-30.909%
2026-09-18	3.3200	3.3200	3.1000	3.1000	-3.125%	5	1,215	-38.710%
2026-09-17	3.2500	3.2500	3.1000	3.2000	-21.951%	6	1,211	-40.625%
2026-09-16	3.9000	4.1500	3.6000	4.1000	+18.156%	114	1,210	-53.659%
2026-09-15	3.4000	3.4700	3.1600	3.4700	+11.935%	12	1,217	-45.245%
2026-09-14	3.6000	3.6000	2.8000	3.1000	-16.216%	40	1,221	-38.710%
2026-09-11	3.7000	3.7000	3.7000	3.7000	-11.483%	7	1,233	-48.649%
2026-09-10	4.4000	4.5000	4.1100	4.1800	-7.111%	36	1,226	-54.545%
2026-09-09	4.3700	4.5000	4.1000	4.5000	+5.882%	11	1,230	-57.778%
2026-09-08	4.3500	4.3900	4.2000	4.2500	+18.056%	67	1,228	-55.294%
2026-09-04	2.5700	3.6000	2.5700	3.6000	+19.601%	5	1,193	-47.222%
2026-09-03	3.4900	3.4900	2.9000	3.0100	-28.333%	72	1,193	-36.877%
2026-09-02	4.0000	4.3500	3.9500	4.2000	+5.000%	42	1,215	-54.762%
2026-09-01	4.0600	4.0600	3.7300	4.0000	+15.942%	279	1,201	-52.500%
2026-08-31	3.4000	3.4500	3.2200	3.4500	+7.813%	7	1,165	-44.928%
2026-08-28	3.7500	3.7500	3.2000	3.2000	-24.706%	74	1,164	-40.625%
2026-08-27	5.3000	5.3000	4.1500	4.2500	-15.000%	14	1,162	-55.294%
2026-08-26	5.0500	5.1500	4.8400	5.0000	-11.504%	109	1,161	-62.000%
2026-08-25	6.0500	6.0500	5.6500	5.6500	-8.130%	7	1,184	-66.372%
2026-08-24	6.3300	6.3300	5.9900	6.1500	-15.172%	10	1,184	-69.106%
2026-08-21	6.8200	7.2500	6.8200	7.2500	-3.974%	10	1,189	-73.793%
2026-08-20	6.9800	7.5500	6.9800	7.5500	+6.338%	18	1,187	-74.834%
2026-08-19	7.4800	7.4800	6.6500	7.1000	-5.333%	50	1,182	-73.239%
2026-08-18	7.4600	7.6500	7.4600	7.5000	-2.597%	5	1,179	-74.667%
2026-08-17	6.4500	7.8000	6.4400	7.7000	+34.615%	25	1,176	-75.325%
2026-08-14	5.7000	5.7500	5.6700	5.7200	-5.455%	5	1,167	-66.783%
2026-08-13	5.8500	6.3000	5.8500	6.0500	-9.023%	32	1,169	-68.595%
2026-08-12	6.5000	6.6500	6.3000	6.6500	+16.667%	114	1,158	-71.429%
2026-08-11	5.9700	6.1000	5.6000	5.7000	-6.557%	16	1,097	-66.667%
2026-08-10	5.7800	6.1000	5.5500	6.1000	-11.594%	80	1,094	-68.852%
2026-08-07	6.9500	6.9500	6.6500	6.9000	-7.877%	17	1,049	-72.464%
2026-08-06	8.2000	8.2000	7.4900	7.4900	-11.570%	35	1,045	-74.633%
2026-08-05	8.6500	9.0000	8.4500	8.4700	+1.316%	29	1,046	-77.568%
2026-08-04	10.1100	10.1100	8.2600	8.3600	-7.111%	64	1,043	-77.273%
2026-08-03	9.5500	9.9500	9.0000	9.0000	-33.284%	45	1,009	-78.889%
2026-07-31	14.2000	16.2900	13.4900	13.4900	-17.442%	365	1,002	-85.915%
2026-07-30	24.5500	24.5500	15.6800	16.3400	-61.733%	61	963	-88.372%
2026-07-29	42.7100	42.7100	42.7000	42.7000	-0.698%	20	949	-95.550%
2026-07-28	40.0000	43.0000	40.0000	43.0000	-3.803%	12	929	-95.581%
2026-07-27	44.6000	45.5500	43.4500	44.7000	-9.952%	30	940	-95.749%
2026-07-24	51.3000	51.3000	49.1500	49.6400	-4.502%	175	960	-96.172%
2026-07-23	51.9800	51.9800	51.9800	51.9800	+24.652%	4	973	-96.345%
2026-07-21	41.6500	41.8000	41.6000	41.7000	+1.583%	8	969	-95.444%
2026-07-20	43.2700	43.2700	41.0500	41.0500	-9.382%	3	964	-95.371%
2026-07-17	46.6500	46.6500	45.2500	45.3000	+9.025%	9	963	-95.806%
2026-07-16	44.6100	44.6100	40.5500	41.5500	-7.047%	16	969	-95.427%
2026-07-15	44.8900	44.8900	44.7000	44.7000	-2.572%	11	964	-95.749%
2026-07-07	45.8800	45.8800	45.8800	45.8800	-10.565%	3	954	-95.859%
2026-07-01	51.3000	51.3000	51.3000	51.3000	-14.996%	1	954	-96.296%
2026-06-30	60.3500	60.3500	60.3500	60.3500	+2.115%	6	954	-96.852%
2026-06-26	60.5600	60.5600	59.1000	59.1000	-20.070%	7	954	-96.785%
2026-06-25	68.1900	73.9400	68.1000	73.9400	+24.688%	104	960	-97.430%
2026-06-22	60.8600	60.8600	59.3000	59.3000	+8.847%	12	960	-96.796%
2026-06-18	54.3500	54.4800	54.3500	54.4800	-0.311%	3	964	-96.512%
2026-06-17	54.6500	54.6500	54.6500	54.6500	+19.506%	2	964	-96.523%
2026-06-16	45.8500	45.9500	45.6500	45.7300	-6.118%	44	964	-95.845%
2026-06-12	51.3200	51.3200	48.5500	48.7100	+1.268%	16	964	-96.099%
2026-06-11	46.5500	50.0000	46.5500	48.1000	+10.195%	108	965	-96.050%
2026-06-10	43.3600	43.6500	41.4000	43.6500	+4.426%	5	936	-95.647%
2026-06-09	37.1300	42.5600	37.1300	41.8000	+15.310%	8	935	-95.455%
2026-06-08	35.8500	37.3000	35.8000	36.2500	+4.769%	48	931	-94.759%
2026-06-05	32.2600	35.7000	32.2600	34.6000	+16.498%	5	936	-94.509%
2026-06-04	29.7000	29.7500	29.6500	29.7000	-4.502%	44	935	-93.603%
2026-06-03	28.1800	31.1000	28.1500	31.1000	+23.315%	160	934	-93.891%
2026-06-02	24.8000	25.2200	24.7000	25.2200	+27.053%	12	790	-92.466%
2026-06-01	20.0200	21.1000	19.6700	19.8500	-16.771%	166	789	-90.428%
2026-05-29	25.5100	25.7700	23.8000	23.8500	-18.905%	165	688	-92.034%
2026-05-28	28.8900	29.4100	28.8900	29.4100	-15.123%	2	736	-93.540%
2026-05-27	34.5000	35.3500	34.5000	34.6500	+3.743%	26	747	-94.517%
2026-05-26	33.5000	33.5000	33.4000	33.4000	+4.050%	2	734	-94.311%
2026-05-22	32.5000	32.5000	32.0000	32.1000	-0.926%	6	733	-94.081%
2026-05-21	32.3500	32.4000	32.3500	32.4000	-3.139%	6	729	-94.136%
2026-05-20	33.5900	33.5900	33.4500	33.4500	+1.364%	6	729	-94.320%
2026-05-19	29.6500	33.7000	29.6500	33.0000	+3.774%	190	604	-94.242%
2026-05-18	32.3500	33.7500	31.3000	31.8000	+1.923%	92	604	-94.025%
2026-05-15	31.9500	31.9500	30.4000	31.2000	-16.733%	39	604	-93.910%
2026-05-14	37.9500	37.9500	37.4700	37.4700	+2.098%	2	562	-94.929%
2026-05-12	36.6500	36.7000	36.4000	36.7000	+3.119%	4	563	-94.823%
2026-05-11	36.5000	36.5000	35.1000	35.5900	+4.676%	346	563	-94.661%
2026-05-08	32.7000	34.3000	32.7000	34.0000	+10.930%	62	317	-94.412%
2026-05-07	29.1700	30.7500	29.1700	30.6500	-9.747%	69	263	-93.801%
2026-05-06	38.3500	38.3500	33.9600	33.9600	-1.451%	11	211	-94.405%
2026-05-05	34.5800	35.4500	34.4600	34.4600	+2.043%	55	213	-94.486%
2026-05-04	32.5500	33.7700	32.2200	33.7700	+1.503%	47	176	-94.374%
2026-05-01	35.0500	35.8900	33.2300	33.2700	-11.539%	102	164	-94.289%
2026-04-30	40.4400	40.8500	36.8400	37.6100	+13.660%	50	164	-94.948%
2026-04-29	32.7200	33.5800	32.7200	33.0900	+2.224%	62	141	-94.258%
2026-04-28	32.1000	32.7200	32.0000	32.3700	-4.372%	37	141	-94.130%
2026-04-27	33.8500	33.8500	33.8500	33.8500	-0.587%	8	136	-94.387%
2026-04-24	34.9800	35.3200	33.5400	34.0500	-8.468%	45	136	-94.420%
2026-04-23	35.4700	37.4500	35.3400	37.2000	+24.665%	54	163	-94.892%
2026-04-22	32.3000	32.4400	29.8400	29.8400	-7.473%	17	144	-93.633%
2026-04-21	32.2500	32.2500	32.2500	32.2500	-0.769%	3	137	-94.109%
2026-04-17	33.5800	33.5800	32.5000	32.5000	-10.665%	9	134	-94.154%
2026-04-16	37.3900	37.3900	36.3400	36.3800	-8.247%	18	140	-94.777%
2026-04-15	44.4200	44.4200	39.6500	39.6500	-17.550%	11	130	-95.208%
2026-04-14	48.0900	48.0900	48.0900	48.0900	-10.230%	1	121	-96.049%
2026-04-08	53.5700	53.5700	53.5700	53.5700	-12.381%	1	122	-96.453%
2026-03-31	61.1400	61.1400	61.1400	61.1400	-10.088%	1	121	-96.892%
2026-03-30	68.5200	68.5200	68.0000	68.0000	-0.585%	6	120	-97.206%
2026-03-27	65.6000	68.4000	65.6000	68.4000	+11.692%	3	122	-97.222%
2026-03-26	61.2400	61.2400	61.2400	61.2400	+15.985%	7	122	-96.897%
2026-03-20	51.9500	53.1000	51.9500	52.8000	+6.430%	10	129	-96.402%
2026-03-19	49.6100	49.6100	49.6100	49.6100	+9.587%	1	128	-96.170%
2026-03-16	46.4000	46.4000	45.2700	45.2700	-4.695%	5	127	-95.803%
2026-03-13	47.5000	47.5000	47.5000	47.5000	+6.027%	10	125	-96.000%
2026-03-10	43.7500	44.8500	43.6500	44.8000	-4.069%	28	135	-95.759%
2026-03-03	46.7000	46.7000	46.7000	46.7000	+5.776%	1	115	-95.931%
2026-02-26	44.1500	44.1500	44.1500	44.1500	-15.502%	3	114	-95.696%
2026-02-24	52.2500	52.2500	52.2500	52.2500	+1.240%	4	114	-96.364%
2026-02-23	50.6500	51.6100	50.6500	51.6100	+10.396%	30	110	-96.319%
2026-02-20	47.1500	47.1500	46.7000	46.7500	+1.874%	32	80	-95.936%
2026-02-18	45.8000	45.8900	45.8000	45.8900	-4.891%	6	48	-95.860%
2026-02-17	48.2500	48.2500	48.2500	48.2500	+4.641%	2	42	-96.062%
2026-02-13	46.1100	46.1100	46.1100	46.1100	+22.960%	1	40	-95.879%
2026-02-10	37.5000	37.5000	37.5000	37.5000	-4.701%	40	40	-94.933%
2026-02-09	45.7500	45.7500	39.3500	39.3500	-16.772%	44	74	-95.172%
2026-02-06	47.7100	49.7000	47.2800	47.2800	+10.856%	7	74	-95.981%
2026-02-05	43.0500	43.0500	42.6500	42.6500	+15.739%	9	69	-95.545%
2026-02-04	40.4500	40.4500	36.8500	36.8500	-4.286%	70	61	-94.844%
2026-02-03	37.5000	38.5000	37.5000	38.5000	+13.905%	2	29	-95.065%
2026-02-02	31.4400	33.8000	31.4400	33.8000	+3.175%	6	27	-94.379%
2026-01-30	32.7600	32.7600	32.7600	32.7600	+1.111%	3	26	-94.200%
2026-01-29	31.6500	32.4000	31.6500	32.4000	+79.006%	12	23	-94.136%
2026-01-27	18.1000	18.1000	18.1000	18.1000	-20.264%	3	12	-89.503%
2026-01-23	22.7000	22.7000	22.7000	22.7000	-13.027%	1	9	-91.630%
2026-01-21	25.1000	26.1000	25.1000	26.1000	+23.346%	6	8	-92.720%
2026-01-13	20.5500	21.3000	20.5500	21.1600	0.000%	3	2	-91.021%