Dark

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

EOD

Aug 3, 2026

10.31-29.625%(-4.34)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.9300	11.0900	9.9400	10.3100	-29.625%	100	1,488	0.000%
2026-07-31	16.5000	17.8600	14.6500	14.6500	-16.572%	428	1,473	-29.625%
2026-07-30	22.9000	22.9000	17.0300	17.5600	-61.305%	204	1,274	-41.287%
2026-07-29	47.2800	47.2800	45.3800	45.3800	-1.240%	9	1,240	-77.281%
2026-07-28	45.2500	45.9500	44.3500	45.9500	-1.501%	21	1,233	-77.563%
2026-07-27	48.9800	49.0000	46.6500	46.6500	-11.379%	35	1,252	-77.899%
2026-07-24	52.4500	52.6400	52.4500	52.6400	-4.827%	3	1,283	-80.414%
2026-07-23	56.6000	56.6000	55.3100	55.3100	+8.557%	13	1,282	-81.360%
2026-07-22	50.9200	50.9500	50.9200	50.9500	+12.101%	3	1,274	-79.764%
2026-07-21	45.7900	45.7900	45.3500	45.4500	+3.178%	4	1,271	-77.316%
2026-07-20	49.2000	49.2000	44.0500	44.0500	-8.893%	5	1,270	-76.595%
2026-07-17	50.9100	50.9100	48.3500	48.3500	+11.022%	5	1,271	-78.676%
2026-07-16	46.3400	46.3400	43.5500	43.5500	-21.076%	7	1,271	-76.326%
2026-07-10	53.9200	55.1800	53.9200	55.1800	-6.316%	2	1,271	-81.316%
2026-07-09	58.9000	58.9000	58.9000	58.9000	+18.060%	1	1,270	-82.496%
2026-07-07	49.8900	49.8900	49.8900	49.8900	-8.290%	1	1,270	-79.335%
2026-07-06	55.3000	55.3000	54.1500	54.4000	+6.625%	29	1,271	-81.048%
2026-07-02	51.0200	51.0200	51.0200	51.0200	-13.672%	1	1,265	-79.792%
2026-07-01	57.0300	59.1000	57.0300	59.1000	-5.288%	3	1,265	-82.555%
2026-06-30	63.3900	63.3900	62.4000	62.4000	-5.023%	2	1,262	-83.478%
2026-06-29	65.7000	65.7000	65.7000	65.7000	+3.677%	1	1,261	-84.307%
2026-06-26	69.6700	69.6700	63.3700	63.3700	-16.914%	3	1,262	-83.730%
2026-06-25	74.2800	76.2700	74.1300	76.2700	+27.499%	15	1,264	-86.482%
2026-06-24	59.8200	59.8200	59.8200	59.8200	-7.184%	1	1,255	-82.765%
2026-06-22	64.4600	64.4600	64.4500	64.4500	+10.587%	11	1,256	-84.003%
2026-06-18	59.3800	59.7000	58.2800	58.2800	+10.379%	6	1,254	-82.310%
2026-06-17	51.3200	52.8000	51.3200	52.8000	+8.933%	3	1,254	-80.473%
2026-06-16	48.4700	48.4700	48.4700	48.4700	-6.753%	105	1,254	-78.729%
2026-06-12	55.6600	55.6600	51.7500	51.9800	-1.925%	13	1,317	-80.165%
2026-06-11	51.0200	53.0000	49.5500	53.0000	+15.418%	35	1,311	-80.547%
2026-06-10	43.8700	45.9200	43.8700	45.9200	+5.563%	3	1,321	-77.548%
2026-06-09	43.6500	43.6500	43.5000	43.5000	+11.854%	2	1,319	-76.299%
2026-06-08	38.4200	39.7000	38.4200	38.8900	+5.593%	70	1,319	-73.489%
2026-06-05	33.3500	36.8300	33.3500	36.8300	+16.183%	85	1,357	-72.007%
2026-06-04	30.6300	32.3000	30.6300	31.7000	-3.501%	55	1,333	-67.476%
2026-06-03	32.0000	33.3500	31.7600	32.8500	+20.728%	7	1,317	-68.615%
2026-06-02	27.0000	27.2100	26.9000	27.2100	+23.066%	15	1,312	-62.110%
2026-06-01	19.8200	22.7100	19.8200	22.1100	-7.296%	286	1,309	-53.370%
2026-05-29	28.2700	28.2700	23.8500	23.8500	-27.946%	84	1,209	-56.771%
2026-05-28	32.4500	33.1000	32.0000	33.1000	-10.782%	31	1,179	-68.852%
2026-05-27	37.0400	38.1000	36.8500	37.1000	+2.770%	25	1,170	-72.210%
2026-05-26	36.1500	36.1500	36.1000	36.1000	+4.486%	6	1,168	-71.440%
2026-05-22	34.1000	34.6500	34.1000	34.5500	-0.718%	6	1,163	-70.159%
2026-05-21	32.7500	35.8500	32.7500	34.8000	-0.515%	33	1,159	-70.374%
2026-05-20	35.1500	35.1500	34.9800	34.9800	+11.472%	2	1,159	-70.526%
2026-05-19	31.3800	31.3800	31.3800	31.3800	-8.246%	10	1,164	-67.145%
2026-05-18	34.7000	36.3100	33.8000	34.2000	+0.588%	12	1,164	-69.854%
2026-05-15	34.2000	34.2000	32.6500	34.0000	-15.318%	16	1,164	-69.676%
2026-05-14	40.2900	40.6500	40.1500	40.1500	-3.763%	9	1,154	-74.321%
2026-05-13	42.0000	42.0000	41.7200	41.7200	+14.615%	5	1,151	-75.288%
2026-05-12	36.4000	36.4000	36.4000	36.4000	-3.831%	4	1,151	-71.676%
2026-05-11	38.3000	38.3000	37.8500	37.8500	+2.436%	5	1,151	-72.761%
2026-05-08	35.9400	36.9500	35.7500	36.9500	+15.253%	9	1,147	-72.097%
2026-05-07	32.1700	32.1700	31.4700	32.0600	-15.853%	5	1,142	-67.842%
2026-05-05	34.6300	38.1000	34.6300	38.1000	+5.132%	29	1,140	-72.940%
2026-05-04	36.2400	36.2400	36.2400	36.2400	-14.649%	1	1,126	-71.551%
2026-04-30	38.9500	43.5000	38.9500	42.4600	+18.603%	54	1,125	-75.718%
2026-04-29	36.9400	36.9400	35.4700	35.8000	+3.319%	23	1,072	-71.201%
2026-04-28	35.3000	35.3800	34.0000	34.6500	-3.616%	29	1,074	-70.245%
2026-04-27	37.6000	37.6000	35.2200	35.9500	-4.515%	10	1,064	-71.321%
2026-04-24	38.4500	38.4500	37.6500	37.6500	-5.044%	2	1,055	-72.616%
2026-04-23	37.6200	39.9800	36.4000	39.6500	+24.646%	56	1,055	-73.997%
2026-04-22	33.5200	33.5200	31.8100	31.8100	-7.744%	13	1,054	-67.589%
2026-04-21	34.9700	35.1800	34.4800	34.4800	-9.191%	17	1,066	-70.099%
2026-04-20	36.7000	37.9700	36.7000	37.9700	+5.678%	147	1,066	-72.847%
2026-04-17	35.5400	36.2900	34.2200	35.9300	-7.397%	133	1,030	-71.305%
2026-04-16	39.2800	39.9500	38.3300	38.8000	-5.825%	65	943	-73.428%
2026-04-15	44.2000	44.2000	41.1500	41.2000	-28.223%	91	956	-74.976%
2026-04-13	59.2500	59.2500	57.3500	57.4000	-7.643%	12	895	-82.038%
2026-04-08	56.7500	62.1500	56.7500	62.1500	-1.490%	2	901	-83.411%
2026-04-07	63.0800	63.0900	63.0800	63.0900	+1.301%	5	900	-83.658%
2026-04-01	62.2800	62.2800	62.2800	62.2800	-13.799%	2	900	-83.446%
2026-03-27	70.0000	72.2500	70.0000	72.2500	+17.633%	11	902	-85.730%
2026-03-25	61.4200	61.4200	61.4200	61.4200	+12.450%	2	892	-83.214%
2026-03-23	54.6200	54.6200	54.6200	54.6200	-2.325%	1	892	-81.124%
2026-03-20	53.3000	56.3000	53.3000	55.9200	+9.219%	53	891	-81.563%
2026-03-19	53.3000	53.3000	51.2000	51.2000	+0.570%	2	906	-79.863%
2026-03-13	48.0000	50.9200	48.0000	50.9100	+7.179%	13	906	-79.749%
2026-03-10	46.4000	47.5000	46.4000	47.5000	+3.712%	3	910	-78.295%
2026-03-09	47.4500	47.4500	45.8000	45.8000	0.000%	44	907	-77.489%
2026-03-06	45.5000	45.8000	45.5000	45.8000	-1.822%	99	897	-77.489%
2026-03-05	45.3600	46.6500	45.3600	46.6500	-2.711%	6	892	-77.899%
2026-03-04	47.9500	47.9500	47.9500	47.9500	-3.424%	1	886	-78.498%
2026-03-03	53.2500	53.2500	49.6500	49.6500	-1.488%	3	885	-79.235%
2026-03-02	50.4000	50.4500	50.4000	50.4000	-5.174%	23	885	-79.544%
2026-02-27	53.1500	53.1500	53.1500	53.1500	+9.746%	2	908	-80.602%
2026-02-25	52.8000	52.8000	48.4200	48.4300	+0.415%	68	846	-78.712%
2026-02-19	48.2500	48.2500	48.2300	48.2300	+1.644%	21	846	-78.623%
2026-02-18	50.2200	50.2200	47.4500	47.4500	-5.666%	34	827	-78.272%
2026-02-17	49.4800	51.9000	49.4800	50.3000	+5.561%	24	827	-79.503%
2026-02-13	48.2800	50.0500	47.6500	47.6500	-3.366%	21	825	-78.363%
2026-02-12	49.8300	49.8300	49.3100	49.3100	+5.341%	8	825	-79.091%
2026-02-11	48.2500	48.2500	46.8100	46.8100	+10.531%	16	825	-77.975%
2026-02-10	39.8700	42.3500	39.0000	42.3500	-3.399%	57	825	-75.655%
2026-02-09	46.8700	46.8700	43.8000	43.8400	-12.127%	15	768	-76.483%
2026-02-06	49.8900	49.8900	49.8900	49.8900	-6.134%	1	764	-79.335%
2026-02-05	48.0000	53.1500	48.0000	53.1500	+31.235%	43	763	-80.602%
2026-02-04	40.5000	40.5000	40.5000	40.5000	-5.462%	1	770	-74.543%
2026-02-03	39.1000	42.8400	39.1000	42.8400	+19.832%	31	769	-75.934%
2026-02-02	33.8100	36.7000	33.7300	35.7500	+0.281%	463	745	-71.161%
2026-01-30	33.8600	35.6500	33.8500	35.6500	-3.727%	11	330	-71.080%
2026-01-29	33.6000	38.5900	33.6000	37.0300	+85.057%	318	339	-72.158%
2026-01-28	20.0100	20.0100	20.0100	20.0100	+4.219%	1	30	-48.476%
2026-01-27	20.1000	20.1000	19.2000	19.2000	-11.070%	21	29	-46.302%
2026-01-26	21.6500	21.6500	21.5900	21.5900	-24.852%	7	14	-52.246%
2026-01-22	28.7300	28.7300	28.7300	28.7300	-4.233%	1	8	-64.114%
2026-01-21	27.5000	30.0000	27.0000	30.0000	+15.830%	6	7	-65.633%
2026-01-20	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	-60.193%