Dark

MSFT20261120P425
MSFT Nov 20 2026 425.00 Put (MSFT261120P00425000)
option OPRA

EOD

Aug 3, 2026

11.27-33.314%(-5.63)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.3000	13.3000	10.8000	11.2700	-33.314%	213	909	0.000%
2026-07-31	19.5000	19.5000	16.5800	16.9000	-17.076%	33	824	-33.314%
2026-07-30	26.1200	26.9000	18.6700	20.3800	-58.678%	138	826	-44.701%
2026-07-29	48.8000	49.3200	48.8000	49.3200	-1.162%	3	783	-77.149%
2026-07-28	50.1400	50.1400	47.5500	49.9000	-3.668%	37	780	-77.415%
2026-07-27	51.8000	51.8000	51.8000	51.8000	-7.780%	1	784	-78.243%
2026-07-24	57.7500	57.7500	56.1700	56.1700	-6.617%	19	783	-79.936%
2026-07-23	60.1500	60.1500	60.0900	60.1500	+21.761%	8	766	-81.264%
2026-07-21	48.7700	49.4000	48.7700	49.4000	+6.122%	3	770	-77.186%
2026-07-16	46.5500	46.5500	46.5500	46.5500	-8.993%	2	771	-75.789%
2026-07-15	50.7000	51.5000	50.7000	51.1500	-11.962%	26	771	-77.967%
2026-07-14	58.1000	58.1000	58.1000	58.1000	+1.220%	5	767	-80.602%
2026-07-10	59.3500	59.3500	57.4000	57.4000	+4.364%	52	772	-80.366%
2026-07-02	55.0000	55.0000	55.0000	55.0000	-5.902%	1	772	-79.509%
2026-07-01	63.1000	63.1000	58.4500	58.4500	-11.453%	2	772	-80.719%
2026-06-30	66.8000	67.0000	66.0100	66.0100	+6.296%	4	773	-82.927%
2026-06-29	62.1000	62.1000	62.1000	62.1000	-7.410%	1	774	-81.852%
2026-06-26	67.0700	67.0700	67.0700	67.0700	-15.133%	1	774	-83.197%
2026-06-25	76.1300	79.0300	76.1300	79.0300	+20.989%	2	775	-85.740%
2026-06-23	64.9700	65.3200	64.9700	65.3200	+7.896%	2	774	-82.746%
2026-06-18	62.0500	62.0500	60.5400	60.5400	+27.319%	2	775	-81.384%
2026-06-15	49.4200	49.4200	47.5500	47.5500	-13.420%	4	775	-76.299%
2026-06-12	55.1000	56.0500	54.9200	54.9200	-2.728%	56	775	-79.479%
2026-06-11	55.4500	56.4600	55.4500	56.4600	+18.489%	3	812	-80.039%
2026-06-09	46.6000	47.6500	46.5000	47.6500	+20.207%	12	811	-76.348%
2026-06-05	36.1600	40.8500	36.1600	39.6400	+14.932%	16	807	-71.569%
2026-06-04	34.6000	34.6100	34.4900	34.4900	-3.036%	11	819	-67.324%
2026-06-03	33.9600	35.5700	33.9600	35.5700	+19.162%	5	816	-68.316%
2026-06-02	27.0000	29.8500	27.0000	29.8500	+27.021%	54	813	-62.245%
2026-06-01	23.5600	24.4500	23.4500	23.5000	-14.886%	127	773	-52.043%
2026-05-29	30.4600	30.4600	27.4200	27.6100	-19.269%	24	699	-59.181%
2026-05-28	36.2100	36.2100	33.9500	34.2000	-14.264%	23	704	-67.047%
2026-05-27	39.5000	40.0500	39.5000	39.8900	+6.944%	16	697	-71.747%
2026-05-22	37.6500	37.6500	37.3000	37.3000	0.000%	2	696	-69.786%
2026-05-21	37.3000	37.3000	37.3000	37.3000	-0.267%	11	695	-69.786%
2026-05-20	38.8000	38.8500	37.4000	37.4000	-2.731%	8	695	-69.866%
2026-05-19	35.9500	38.4500	35.9500	38.4500	+5.923%	19	667	-70.689%
2026-05-18	38.6500	38.6500	36.3000	36.3000	+2.167%	8	667	-68.953%
2026-05-15	36.8500	36.8500	35.0000	35.5300	-17.083%	43	667	-68.280%
2026-05-14	42.8500	42.9700	42.7700	42.8500	-4.778%	151	632	-73.699%
2026-05-13	45.0000	45.0000	45.0000	45.0000	+6.509%	1	594	-74.956%
2026-05-12	41.9000	42.3500	41.9000	42.2500	-3.052%	8	594	-73.325%
2026-05-11	43.5800	43.5800	43.5800	43.5800	+11.458%	2	594	-74.140%
2026-05-08	38.6100	39.2000	38.1500	39.1000	+9.371%	26	590	-71.176%
2026-05-07	34.4300	35.7500	34.4300	35.7500	-11.946%	205	585	-68.476%
2026-05-05	40.6500	40.6500	40.6000	40.6000	+6.116%	7	585	-72.241%
2026-05-04	37.3700	38.2600	37.3300	38.2600	-1.392%	20	584	-70.544%
2026-05-01	40.1500	40.9000	38.7600	38.8000	-15.835%	56	594	-70.954%
2026-04-30	46.2100	46.2100	46.1000	46.1000	+22.770%	7	594	-75.553%
2026-04-29	37.5500	39.1000	37.5500	37.5500	+3.244%	24	590	-69.987%
2026-04-28	37.8500	37.9000	36.3700	36.3700	-4.791%	46	575	-69.013%
2026-04-27	39.0300	39.1300	37.6500	38.2000	-0.521%	22	580	-70.497%
2026-04-24	41.0000	41.0000	38.2900	38.4000	-10.698%	16	591	-70.651%
2026-04-23	39.3000	43.0000	39.3000	43.0000	+25.438%	45	589	-73.791%
2026-04-22	35.6300	35.6300	34.2800	34.2800	-8.269%	38	567	-67.124%
2026-04-21	37.8200	37.8200	37.3700	37.3700	+0.322%	11	531	-69.842%
2026-04-17	37.9500	37.9500	37.2500	37.2500	-9.500%	3	531	-69.745%
2026-04-16	42.5000	42.5000	40.9700	41.1600	-12.426%	16	531	-72.619%
2026-04-15	47.0000	47.0000	47.0000	47.0000	-22.506%	1	522	-76.021%
2026-04-13	60.6500	60.6500	60.6000	60.6500	-8.549%	30	523	-81.418%
2026-04-09	66.3200	66.3200	66.3200	66.3200	+4.359%	2	538	-83.007%
2026-04-08	58.9400	63.5500	58.9400	63.5500	-10.594%	4	536	-82.266%
2026-04-02	71.3300	71.3300	70.9500	71.0800	-1.374%	3	537	-84.145%
2026-03-31	72.0700	72.0700	72.0700	72.0700	-3.932%	3	537	-84.362%
2026-03-27	75.0200	75.0200	75.0200	75.0200	+8.254%	6	534	-84.977%
2026-03-26	67.4600	69.3000	67.4600	69.3000	+22.677%	10	540	-83.737%
2026-03-23	56.4900	56.4900	56.4900	56.4900	-4.690%	2	550	-80.050%
2026-03-20	59.2700	59.2700	59.2700	59.2700	+12.681%	1	548	-80.985%
2026-03-18	52.6000	52.6000	52.6000	52.6000	+3.953%	1	549	-78.574%
2026-03-16	50.6000	50.6000	50.6000	50.6000	-7.326%	1	550	-77.727%
2026-03-13	54.6000	54.6000	54.6000	54.6000	+8.355%	1	551	-79.359%
2026-03-12	50.3900	50.3900	50.3900	50.3900	-0.709%	1	550	-77.634%
2026-03-11	50.7500	50.7500	50.7500	50.7500	+3.677%	9	549	-77.793%
2026-03-09	48.8500	48.9500	48.8500	48.9500	+1.032%	13	541	-76.977%
2026-03-06	47.9000	48.4500	47.9000	48.4500	-1.424%	179	529	-76.739%
2026-03-05	48.4000	49.1500	47.8000	49.1500	-12.075%	77	410	-77.070%
2026-02-27	55.9000	55.9000	55.9000	55.9000	+7.707%	1	365	-79.839%
2026-02-25	51.9000	51.9000	51.9000	51.9000	-11.388%	1	364	-78.285%
2026-02-24	58.4400	58.5700	58.4400	58.5700	-4.172%	14	364	-80.758%
2026-02-23	56.3000	61.1200	56.3000	61.1200	+15.648%	4	358	-81.561%
2026-02-19	51.1200	52.9500	51.0000	52.8500	+4.488%	109	355	-78.675%
2026-02-18	50.6500	50.6500	50.5800	50.5800	-4.656%	10	270	-77.718%
2026-02-17	54.8000	54.8000	52.5000	53.0500	+2.552%	26	260	-78.756%
2026-02-13	51.1500	51.7300	51.1500	51.7300	-1.654%	2	239	-78.214%
2026-02-12	52.6000	52.6000	52.6000	52.6000	+4.990%	1	239	-78.574%
2026-02-11	49.0500	51.2400	49.0500	50.1000	+19.257%	56	239	-77.505%
2026-02-10	40.8900	42.0100	40.8900	42.0100	-7.324%	9	186	-73.173%
2026-02-09	47.9300	47.9300	45.3300	45.3300	-15.978%	2	183	-75.138%
2026-02-06	54.1600	55.1200	53.9500	53.9500	+4.453%	3	182	-79.110%
2026-02-05	49.3500	51.6500	49.3500	51.6500	+22.249%	51	180	-78.180%
2026-02-04	44.6800	44.6800	42.2500	42.2500	-3.451%	46	130	-73.325%
2026-02-03	42.5500	44.0000	42.4700	43.7600	+14.705%	31	139	-74.246%
2026-02-02	37.8000	39.1000	36.3100	38.1500	-0.806%	63	136	-70.459%
2026-01-30	34.2000	38.6700	34.1100	38.4600	-0.876%	84	123	-70.697%
2026-01-29	37.0000	41.2500	35.9000	38.8000	+82.588%	123	103	-70.954%
2026-01-27	22.3300	22.3300	21.2500	21.2500	-14.727%	11	21	-46.965%
2026-01-23	24.9200	24.9200	24.9200	24.9200	-21.684%	1	14	-54.775%
2026-01-21	31.8200	31.8200	31.8200	31.8200	+24.784%	1	13	-64.582%
2026-01-14	25.3000	25.5000	25.1500	25.5000	+3.030%	10	12	-55.804%
2026-01-13	24.4300	24.7500	24.4300	24.7500	0.000%	3	2	-54.465%