Dark

MSFT20261120P420
MSFT Nov 20 2026 420.00 Put (MSFT261120P00420000)
option OPRA

EOD

Sep 29, 2026

2.13-1.843%(-0.04)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3300	2.3300	2.1300	2.1300	-1.843%	39	2,713	0.000%
2026-09-28	2.5800	2.5800	2.1200	2.1700	+3.828%	195	2,717	-1.843%
2026-09-25	2.5000	2.5000	1.9600	2.0900	-30.795%	183	2,637	+1.914%
2026-09-24	3.4000	3.4000	2.9500	3.0200	+0.667%	57	2,616	-29.470%
2026-09-23	2.7500	3.1400	2.7000	3.0000	-4.762%	62	2,595	-29.000%
2026-09-22	2.6700	3.3400	2.6700	3.1500	0.000%	489	2,566	-32.381%
2026-09-21	3.4500	3.5500	3.1100	3.1500	-8.696%	46	2,476	-32.381%
2026-09-18	3.7800	3.8200	3.4100	3.4500	-5.479%	113	2,452	-38.261%
2026-09-17	3.7000	3.8500	3.5500	3.6500	-18.889%	88	2,435	-41.644%
2026-09-16	4.2500	4.5000	3.9900	4.5000	+11.111%	49	2,397	-52.667%
2026-09-15	3.6000	4.2000	3.6000	4.0500	+17.391%	8	2,391	-47.407%
2026-09-14	3.6900	3.6900	3.1900	3.4500	-12.658%	15	2,392	-38.261%
2026-09-11	4.3800	4.3800	3.9500	3.9500	-20.202%	156	2,399	-46.076%
2026-09-10	5.3500	5.3500	4.6000	4.9500	-1.394%	18	2,409	-56.970%
2026-09-09	4.7500	5.0200	4.6700	5.0200	+4.583%	663	2,406	-57.570%
2026-09-08	4.7400	5.0500	4.7400	4.8000	+14.286%	150	2,201	-55.625%
2026-09-04	3.6200	4.2000	3.6200	4.2000	+27.273%	64	2,123	-49.286%
2026-09-03	4.1500	4.1500	3.2700	3.3000	-30.526%	65	2,123	-35.455%
2026-09-02	4.2300	4.9000	4.2300	4.7500	+7.223%	75	2,141	-55.158%
2026-09-01	4.3500	4.4500	4.2000	4.4300	+15.365%	29	2,129	-51.919%
2026-08-31	3.9000	3.9000	3.4500	3.8400	+3.784%	592	2,133	-44.531%
2026-08-28	4.5300	4.5300	3.5500	3.7000	-21.277%	268	1,959	-42.432%
2026-08-27	5.2500	5.7300	4.6700	4.7000	-17.544%	65	1,826	-54.681%
2026-08-26	6.7000	6.7000	5.5500	5.7000	-7.317%	94	1,838	-62.632%
2026-08-25	6.9600	7.0500	6.1500	6.1500	-11.511%	35	1,865	-65.366%
2026-08-24	7.8000	7.8000	6.7400	6.9500	-11.465%	40	1,860	-69.353%
2026-08-21	8.8000	8.8000	7.6500	7.8500	-7.647%	28	1,852	-72.866%
2026-08-20	8.0000	8.5000	7.7500	8.5000	+8.280%	54	1,850	-74.941%
2026-08-19	7.4500	7.9500	7.4000	7.8500	-5.422%	273	1,866	-72.866%
2026-08-18	8.3000	8.5300	7.8000	8.3000	-5.143%	73	1,800	-74.337%
2026-08-17	6.8000	8.7500	6.8000	8.7500	+39.331%	115	1,802	-75.657%
2026-08-14	6.8000	6.8000	6.2800	6.2800	-4.122%	118	1,765	-66.083%
2026-08-13	6.6500	7.1000	6.5300	6.5500	-12.081%	93	1,747	-67.481%
2026-08-12	6.7400	7.4500	6.6000	7.4500	+17.323%	301	1,712	-71.409%
2026-08-11	6.7200	7.0000	6.3500	6.3500	-3.788%	135	1,612	-66.457%
2026-08-10	7.0000	7.1000	6.0300	6.6000	-12.000%	93	1,642	-67.727%
2026-08-07	7.5000	7.7500	7.3000	7.5000	-8.759%	86	1,593	-71.600%
2026-08-06	9.5200	9.8500	8.2200	8.2200	-13.016%	262	1,561	-74.088%
2026-08-05	9.3000	9.8000	9.3000	9.4500	+4.420%	91	1,548	-77.460%
2026-08-04	10.6000	10.7500	9.0500	9.0500	-12.221%	71	1,506	-76.464%
2026-08-03	10.9300	11.0900	9.9400	10.3100	-29.625%	100	1,488	-79.340%
2026-07-31	16.5000	17.8600	14.6500	14.6500	-16.572%	428	1,473	-85.461%
2026-07-30	22.9000	22.9000	17.0300	17.5600	-61.305%	204	1,274	-87.870%
2026-07-29	47.2800	47.2800	45.3800	45.3800	-1.240%	9	1,240	-95.306%
2026-07-28	45.2500	45.9500	44.3500	45.9500	-1.501%	21	1,233	-95.365%
2026-07-27	48.9800	49.0000	46.6500	46.6500	-11.379%	35	1,252	-95.434%
2026-07-24	52.4500	52.6400	52.4500	52.6400	-4.827%	3	1,283	-95.954%
2026-07-23	56.6000	56.6000	55.3100	55.3100	+8.557%	13	1,282	-96.149%
2026-07-22	50.9200	50.9500	50.9200	50.9500	+12.101%	3	1,274	-95.819%
2026-07-21	45.7900	45.7900	45.3500	45.4500	+3.178%	4	1,271	-95.314%
2026-07-20	49.2000	49.2000	44.0500	44.0500	-8.893%	5	1,270	-95.165%
2026-07-17	50.9100	50.9100	48.3500	48.3500	+11.022%	5	1,271	-95.595%
2026-07-16	46.3400	46.3400	43.5500	43.5500	-21.076%	7	1,271	-95.109%
2026-07-10	53.9200	55.1800	53.9200	55.1800	-6.316%	2	1,271	-96.140%
2026-07-09	58.9000	58.9000	58.9000	58.9000	+18.060%	1	1,270	-96.384%
2026-07-07	49.8900	49.8900	49.8900	49.8900	-8.290%	1	1,270	-95.731%
2026-07-06	55.3000	55.3000	54.1500	54.4000	+6.625%	29	1,271	-96.085%
2026-07-02	51.0200	51.0200	51.0200	51.0200	-13.672%	1	1,265	-95.825%
2026-07-01	57.0300	59.1000	57.0300	59.1000	-5.288%	3	1,265	-96.396%
2026-06-30	63.3900	63.3900	62.4000	62.4000	-5.023%	2	1,262	-96.587%
2026-06-29	65.7000	65.7000	65.7000	65.7000	+3.677%	1	1,261	-96.758%
2026-06-26	69.6700	69.6700	63.3700	63.3700	-16.914%	3	1,262	-96.639%
2026-06-25	74.2800	76.2700	74.1300	76.2700	+27.499%	15	1,264	-97.207%
2026-06-24	59.8200	59.8200	59.8200	59.8200	-7.184%	1	1,255	-96.439%
2026-06-22	64.4600	64.4600	64.4500	64.4500	+10.587%	11	1,256	-96.695%
2026-06-18	59.3800	59.7000	58.2800	58.2800	+10.379%	6	1,254	-96.345%
2026-06-17	51.3200	52.8000	51.3200	52.8000	+8.933%	3	1,254	-95.966%
2026-06-16	48.4700	48.4700	48.4700	48.4700	-6.753%	105	1,254	-95.606%
2026-06-12	55.6600	55.6600	51.7500	51.9800	-1.925%	13	1,317	-95.902%
2026-06-11	51.0200	53.0000	49.5500	53.0000	+15.418%	35	1,311	-95.981%
2026-06-10	43.8700	45.9200	43.8700	45.9200	+5.563%	3	1,321	-95.361%
2026-06-09	43.6500	43.6500	43.5000	43.5000	+11.854%	2	1,319	-95.103%
2026-06-08	38.4200	39.7000	38.4200	38.8900	+5.593%	70	1,319	-94.523%
2026-06-05	33.3500	36.8300	33.3500	36.8300	+16.183%	85	1,357	-94.217%
2026-06-04	30.6300	32.3000	30.6300	31.7000	-3.501%	55	1,333	-93.281%
2026-06-03	32.0000	33.3500	31.7600	32.8500	+20.728%	7	1,317	-93.516%
2026-06-02	27.0000	27.2100	26.9000	27.2100	+23.066%	15	1,312	-92.172%
2026-06-01	19.8200	22.7100	19.8200	22.1100	-7.296%	286	1,309	-90.366%
2026-05-29	28.2700	28.2700	23.8500	23.8500	-27.946%	84	1,209	-91.069%
2026-05-28	32.4500	33.1000	32.0000	33.1000	-10.782%	31	1,179	-93.565%
2026-05-27	37.0400	38.1000	36.8500	37.1000	+2.770%	25	1,170	-94.259%
2026-05-26	36.1500	36.1500	36.1000	36.1000	+4.486%	6	1,168	-94.100%
2026-05-22	34.1000	34.6500	34.1000	34.5500	-0.718%	6	1,163	-93.835%
2026-05-21	32.7500	35.8500	32.7500	34.8000	-0.515%	33	1,159	-93.879%
2026-05-20	35.1500	35.1500	34.9800	34.9800	+11.472%	2	1,159	-93.911%
2026-05-19	31.3800	31.3800	31.3800	31.3800	-8.246%	10	1,164	-93.212%
2026-05-18	34.7000	36.3100	33.8000	34.2000	+0.588%	12	1,164	-93.772%
2026-05-15	34.2000	34.2000	32.6500	34.0000	-15.318%	16	1,164	-93.735%
2026-05-14	40.2900	40.6500	40.1500	40.1500	-3.763%	9	1,154	-94.695%
2026-05-13	42.0000	42.0000	41.7200	41.7200	+14.615%	5	1,151	-94.895%
2026-05-12	36.4000	36.4000	36.4000	36.4000	-3.831%	4	1,151	-94.148%
2026-05-11	38.3000	38.3000	37.8500	37.8500	+2.436%	5	1,151	-94.373%
2026-05-08	35.9400	36.9500	35.7500	36.9500	+15.253%	9	1,147	-94.235%
2026-05-07	32.1700	32.1700	31.4700	32.0600	-15.853%	5	1,142	-93.356%
2026-05-05	34.6300	38.1000	34.6300	38.1000	+5.132%	29	1,140	-94.409%
2026-05-04	36.2400	36.2400	36.2400	36.2400	-14.649%	1	1,126	-94.123%
2026-04-30	38.9500	43.5000	38.9500	42.4600	+18.603%	54	1,125	-94.984%
2026-04-29	36.9400	36.9400	35.4700	35.8000	+3.319%	23	1,072	-94.050%
2026-04-28	35.3000	35.3800	34.0000	34.6500	-3.616%	29	1,074	-93.853%
2026-04-27	37.6000	37.6000	35.2200	35.9500	-4.515%	10	1,064	-94.075%
2026-04-24	38.4500	38.4500	37.6500	37.6500	-5.044%	2	1,055	-94.343%
2026-04-23	37.6200	39.9800	36.4000	39.6500	+24.646%	56	1,055	-94.628%
2026-04-22	33.5200	33.5200	31.8100	31.8100	-7.744%	13	1,054	-93.304%
2026-04-21	34.9700	35.1800	34.4800	34.4800	-9.191%	17	1,066	-93.823%
2026-04-20	36.7000	37.9700	36.7000	37.9700	+5.678%	147	1,066	-94.390%
2026-04-17	35.5400	36.2900	34.2200	35.9300	-7.397%	133	1,030	-94.072%
2026-04-16	39.2800	39.9500	38.3300	38.8000	-5.825%	65	943	-94.510%
2026-04-15	44.2000	44.2000	41.1500	41.2000	-28.223%	91	956	-94.830%
2026-04-13	59.2500	59.2500	57.3500	57.4000	-7.643%	12	895	-96.289%
2026-04-08	56.7500	62.1500	56.7500	62.1500	-1.490%	2	901	-96.573%
2026-04-07	63.0800	63.0900	63.0800	63.0900	+1.301%	5	900	-96.624%
2026-04-01	62.2800	62.2800	62.2800	62.2800	-13.799%	2	900	-96.580%
2026-03-27	70.0000	72.2500	70.0000	72.2500	+17.633%	11	902	-97.052%
2026-03-25	61.4200	61.4200	61.4200	61.4200	+12.450%	2	892	-96.532%
2026-03-23	54.6200	54.6200	54.6200	54.6200	-2.325%	1	892	-96.100%
2026-03-20	53.3000	56.3000	53.3000	55.9200	+9.219%	53	891	-96.191%
2026-03-19	53.3000	53.3000	51.2000	51.2000	+0.570%	2	906	-95.840%
2026-03-13	48.0000	50.9200	48.0000	50.9100	+7.179%	13	906	-95.816%
2026-03-10	46.4000	47.5000	46.4000	47.5000	+3.712%	3	910	-95.516%
2026-03-09	47.4500	47.4500	45.8000	45.8000	0.000%	44	907	-95.349%
2026-03-06	45.5000	45.8000	45.5000	45.8000	-1.822%	99	897	-95.349%
2026-03-05	45.3600	46.6500	45.3600	46.6500	-2.711%	6	892	-95.434%
2026-03-04	47.9500	47.9500	47.9500	47.9500	-3.424%	1	886	-95.558%
2026-03-03	53.2500	53.2500	49.6500	49.6500	-1.488%	3	885	-95.710%
2026-03-02	50.4000	50.4500	50.4000	50.4000	-5.174%	23	885	-95.774%
2026-02-27	53.1500	53.1500	53.1500	53.1500	+9.746%	2	908	-95.992%
2026-02-25	52.8000	52.8000	48.4200	48.4300	+0.415%	68	846	-95.602%
2026-02-19	48.2500	48.2500	48.2300	48.2300	+1.644%	21	846	-95.584%
2026-02-18	50.2200	50.2200	47.4500	47.4500	-5.666%	34	827	-95.511%
2026-02-17	49.4800	51.9000	49.4800	50.3000	+5.561%	24	827	-95.765%
2026-02-13	48.2800	50.0500	47.6500	47.6500	-3.366%	21	825	-95.530%
2026-02-12	49.8300	49.8300	49.3100	49.3100	+5.341%	8	825	-95.680%
2026-02-11	48.2500	48.2500	46.8100	46.8100	+10.531%	16	825	-95.450%
2026-02-10	39.8700	42.3500	39.0000	42.3500	-3.399%	57	825	-94.970%
2026-02-09	46.8700	46.8700	43.8000	43.8400	-12.127%	15	768	-95.141%
2026-02-06	49.8900	49.8900	49.8900	49.8900	-6.134%	1	764	-95.731%
2026-02-05	48.0000	53.1500	48.0000	53.1500	+31.235%	43	763	-95.992%
2026-02-04	40.5000	40.5000	40.5000	40.5000	-5.462%	1	770	-94.741%
2026-02-03	39.1000	42.8400	39.1000	42.8400	+19.832%	31	769	-95.028%
2026-02-02	33.8100	36.7000	33.7300	35.7500	+0.281%	463	745	-94.042%
2026-01-30	33.8600	35.6500	33.8500	35.6500	-3.727%	11	330	-94.025%
2026-01-29	33.6000	38.5900	33.6000	37.0300	+85.057%	318	339	-94.248%
2026-01-28	20.0100	20.0100	20.0100	20.0100	+4.219%	1	30	-89.355%
2026-01-27	20.1000	20.1000	19.2000	19.2000	-11.070%	21	29	-88.906%
2026-01-26	21.6500	21.6500	21.5900	21.5900	-24.852%	7	14	-90.134%
2026-01-22	28.7300	28.7300	28.7300	28.7300	-4.233%	1	8	-92.586%
2026-01-21	27.5000	30.0000	27.0000	30.0000	+15.830%	6	7	-92.900%
2026-01-20	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	-91.776%