Dark

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

EOD

Sep 29, 2026

2.56+1.992%(+0.05)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5100	2.6100	2.3200	2.5600	+1.992%	60	1,338	0.000%
2026-09-28	2.9000	3.0400	2.4100	2.5100	+5.462%	54	1,337	+1.992%
2026-09-25	2.5900	2.6600	2.2200	2.3800	-32.000%	170	1,328	+7.563%
2026-09-24	3.8000	3.8000	3.4000	3.5000	+2.941%	82	1,253	-26.857%
2026-09-23	3.0900	3.6200	3.0900	3.4000	-2.857%	152	1,195	-24.706%
2026-09-22	3.6000	3.8400	3.4700	3.5000	-2.235%	115	1,128	-26.857%
2026-09-21	3.6500	4.1000	3.4000	3.5800	-13.735%	51	1,044	-28.492%
2026-09-18	4.0500	4.2000	3.9300	4.1500	-1.190%	24	1,054	-38.313%
2026-09-17	4.3700	4.3700	4.0300	4.2000	-20.755%	12	1,049	-39.048%
2026-09-16	5.0200	5.4500	4.6000	5.3000	+19.101%	56	1,052	-51.698%
2026-09-15	4.0000	4.4500	4.0000	4.4500	+14.103%	6	1,051	-42.472%
2026-09-14	4.2500	4.2500	3.5500	3.9000	-15.217%	30	1,049	-34.359%
2026-09-11	4.9000	4.9000	4.1500	4.6000	-18.584%	20	1,053	-44.348%
2026-09-10	5.9000	6.0300	5.2000	5.6500	-1.739%	22	1,049	-54.690%
2026-09-09	5.6000	5.7500	5.4000	5.7500	+4.545%	52	1,064	-55.478%
2026-09-08	5.1500	5.6500	5.1500	5.5000	+15.789%	81	1,069	-53.455%
2026-09-04	3.8100	4.7500	3.7600	4.7500	+25.000%	106	939	-46.105%
2026-09-03	4.2000	4.2500	3.6500	3.8000	-30.275%	28	939	-32.632%
2026-09-02	5.1800	5.4500	5.1500	5.4500	+6.863%	21	940	-53.028%
2026-09-01	4.7600	5.1000	4.7200	5.1000	+18.605%	58	931	-49.804%
2026-08-31	4.2500	4.4300	4.0000	4.3000	+3.865%	144	926	-40.465%
2026-08-28	4.9000	4.9000	4.0000	4.1400	-22.617%	46	862	-38.164%
2026-08-27	6.4400	6.6500	5.1500	5.3500	-15.079%	208	858	-52.150%
2026-08-26	6.6500	6.6500	6.3000	6.3000	-9.353%	63	1,032	-59.365%
2026-08-25	7.7000	7.8000	6.9500	6.9500	-10.323%	15	1,043	-63.165%
2026-08-24	8.7500	8.7500	7.5500	7.7500	-13.408%	33	1,032	-66.968%
2026-08-21	8.7600	8.9500	8.6700	8.9500	-3.763%	31	1,028	-71.397%
2026-08-20	8.7700	9.4500	8.7200	9.3000	+6.164%	29	1,023	-72.473%
2026-08-19	9.3200	9.3200	8.3000	8.7600	-4.262%	32	1,024	-70.776%
2026-08-18	9.5000	9.5000	9.1500	9.1500	-4.588%	57	1,003	-72.022%
2026-08-17	8.0000	9.7100	7.8000	9.5900	+35.070%	41	995	-73.306%
2026-08-14	7.4800	7.4800	7.0000	7.1000	-6.579%	6	982	-63.944%
2026-08-13	7.8000	7.9100	7.2500	7.6000	-7.317%	25	980	-66.316%
2026-08-12	7.4400	8.4000	7.4400	8.2000	+15.493%	56	969	-68.780%
2026-08-11	7.6000	7.8700	6.8700	7.1000	-5.585%	23	953	-63.944%
2026-08-10	7.7900	7.7900	6.6300	7.5200	-9.069%	47	947	-65.957%
2026-08-07	8.3500	8.4800	8.0000	8.2700	-9.121%	47	946	-69.045%
2026-08-06	10.7000	10.7000	8.9500	9.1000	-15.741%	19	932	-71.868%
2026-08-05	10.6100	10.8000	10.3500	10.8000	+9.091%	60	929	-76.296%
2026-08-04	10.4500	10.4500	9.9000	9.9000	-12.156%	39	920	-74.141%
2026-08-03	13.3000	13.3000	10.8000	11.2700	-33.314%	213	909	-77.285%
2026-07-31	19.5000	19.5000	16.5800	16.9000	-17.076%	33	824	-84.852%
2026-07-30	26.1200	26.9000	18.6700	20.3800	-58.678%	138	826	-87.439%
2026-07-29	48.8000	49.3200	48.8000	49.3200	-1.162%	3	783	-94.809%
2026-07-28	50.1400	50.1400	47.5500	49.9000	-3.668%	37	780	-94.870%
2026-07-27	51.8000	51.8000	51.8000	51.8000	-7.780%	1	784	-95.058%
2026-07-24	57.7500	57.7500	56.1700	56.1700	-6.617%	19	783	-95.442%
2026-07-23	60.1500	60.1500	60.0900	60.1500	+21.761%	8	766	-95.744%
2026-07-21	48.7700	49.4000	48.7700	49.4000	+6.122%	3	770	-94.818%
2026-07-16	46.5500	46.5500	46.5500	46.5500	-8.993%	2	771	-94.501%
2026-07-15	50.7000	51.5000	50.7000	51.1500	-11.962%	26	771	-94.995%
2026-07-14	58.1000	58.1000	58.1000	58.1000	+1.220%	5	767	-95.594%
2026-07-10	59.3500	59.3500	57.4000	57.4000	+4.364%	52	772	-95.540%
2026-07-02	55.0000	55.0000	55.0000	55.0000	-5.902%	1	772	-95.345%
2026-07-01	63.1000	63.1000	58.4500	58.4500	-11.453%	2	772	-95.620%
2026-06-30	66.8000	67.0000	66.0100	66.0100	+6.296%	4	773	-96.122%
2026-06-29	62.1000	62.1000	62.1000	62.1000	-7.410%	1	774	-95.878%
2026-06-26	67.0700	67.0700	67.0700	67.0700	-15.133%	1	774	-96.183%
2026-06-25	76.1300	79.0300	76.1300	79.0300	+20.989%	2	775	-96.761%
2026-06-23	64.9700	65.3200	64.9700	65.3200	+7.896%	2	774	-96.081%
2026-06-18	62.0500	62.0500	60.5400	60.5400	+27.319%	2	775	-95.771%
2026-06-15	49.4200	49.4200	47.5500	47.5500	-13.420%	4	775	-94.616%
2026-06-12	55.1000	56.0500	54.9200	54.9200	-2.728%	56	775	-95.339%
2026-06-11	55.4500	56.4600	55.4500	56.4600	+18.489%	3	812	-95.466%
2026-06-09	46.6000	47.6500	46.5000	47.6500	+20.207%	12	811	-94.627%
2026-06-05	36.1600	40.8500	36.1600	39.6400	+14.932%	16	807	-93.542%
2026-06-04	34.6000	34.6100	34.4900	34.4900	-3.036%	11	819	-92.578%
2026-06-03	33.9600	35.5700	33.9600	35.5700	+19.162%	5	816	-92.803%
2026-06-02	27.0000	29.8500	27.0000	29.8500	+27.021%	54	813	-91.424%
2026-06-01	23.5600	24.4500	23.4500	23.5000	-14.886%	127	773	-89.106%
2026-05-29	30.4600	30.4600	27.4200	27.6100	-19.269%	24	699	-90.728%
2026-05-28	36.2100	36.2100	33.9500	34.2000	-14.264%	23	704	-92.515%
2026-05-27	39.5000	40.0500	39.5000	39.8900	+6.944%	16	697	-93.582%
2026-05-22	37.6500	37.6500	37.3000	37.3000	0.000%	2	696	-93.137%
2026-05-21	37.3000	37.3000	37.3000	37.3000	-0.267%	11	695	-93.137%
2026-05-20	38.8000	38.8500	37.4000	37.4000	-2.731%	8	695	-93.155%
2026-05-19	35.9500	38.4500	35.9500	38.4500	+5.923%	19	667	-93.342%
2026-05-18	38.6500	38.6500	36.3000	36.3000	+2.167%	8	667	-92.948%
2026-05-15	36.8500	36.8500	35.0000	35.5300	-17.083%	43	667	-92.795%
2026-05-14	42.8500	42.9700	42.7700	42.8500	-4.778%	151	632	-94.026%
2026-05-13	45.0000	45.0000	45.0000	45.0000	+6.509%	1	594	-94.311%
2026-05-12	41.9000	42.3500	41.9000	42.2500	-3.052%	8	594	-93.941%
2026-05-11	43.5800	43.5800	43.5800	43.5800	+11.458%	2	594	-94.126%
2026-05-08	38.6100	39.2000	38.1500	39.1000	+9.371%	26	590	-93.453%
2026-05-07	34.4300	35.7500	34.4300	35.7500	-11.946%	205	585	-92.839%
2026-05-05	40.6500	40.6500	40.6000	40.6000	+6.116%	7	585	-93.695%
2026-05-04	37.3700	38.2600	37.3300	38.2600	-1.392%	20	584	-93.309%
2026-05-01	40.1500	40.9000	38.7600	38.8000	-15.835%	56	594	-93.402%
2026-04-30	46.2100	46.2100	46.1000	46.1000	+22.770%	7	594	-94.447%
2026-04-29	37.5500	39.1000	37.5500	37.5500	+3.244%	24	590	-93.182%
2026-04-28	37.8500	37.9000	36.3700	36.3700	-4.791%	46	575	-92.961%
2026-04-27	39.0300	39.1300	37.6500	38.2000	-0.521%	22	580	-93.298%
2026-04-24	41.0000	41.0000	38.2900	38.4000	-10.698%	16	591	-93.333%
2026-04-23	39.3000	43.0000	39.3000	43.0000	+25.438%	45	589	-94.047%
2026-04-22	35.6300	35.6300	34.2800	34.2800	-8.269%	38	567	-92.532%
2026-04-21	37.8200	37.8200	37.3700	37.3700	+0.322%	11	531	-93.150%
2026-04-17	37.9500	37.9500	37.2500	37.2500	-9.500%	3	531	-93.128%
2026-04-16	42.5000	42.5000	40.9700	41.1600	-12.426%	16	531	-93.780%
2026-04-15	47.0000	47.0000	47.0000	47.0000	-22.506%	1	522	-94.553%
2026-04-13	60.6500	60.6500	60.6000	60.6500	-8.549%	30	523	-95.779%
2026-04-09	66.3200	66.3200	66.3200	66.3200	+4.359%	2	538	-96.140%
2026-04-08	58.9400	63.5500	58.9400	63.5500	-10.594%	4	536	-95.972%
2026-04-02	71.3300	71.3300	70.9500	71.0800	-1.374%	3	537	-96.398%
2026-03-31	72.0700	72.0700	72.0700	72.0700	-3.932%	3	537	-96.448%
2026-03-27	75.0200	75.0200	75.0200	75.0200	+8.254%	6	534	-96.588%
2026-03-26	67.4600	69.3000	67.4600	69.3000	+22.677%	10	540	-96.306%
2026-03-23	56.4900	56.4900	56.4900	56.4900	-4.690%	2	550	-95.468%
2026-03-20	59.2700	59.2700	59.2700	59.2700	+12.681%	1	548	-95.681%
2026-03-18	52.6000	52.6000	52.6000	52.6000	+3.953%	1	549	-95.133%
2026-03-16	50.6000	50.6000	50.6000	50.6000	-7.326%	1	550	-94.941%
2026-03-13	54.6000	54.6000	54.6000	54.6000	+8.355%	1	551	-95.311%
2026-03-12	50.3900	50.3900	50.3900	50.3900	-0.709%	1	550	-94.920%
2026-03-11	50.7500	50.7500	50.7500	50.7500	+3.677%	9	549	-94.956%
2026-03-09	48.8500	48.9500	48.8500	48.9500	+1.032%	13	541	-94.770%
2026-03-06	47.9000	48.4500	47.9000	48.4500	-1.424%	179	529	-94.716%
2026-03-05	48.4000	49.1500	47.8000	49.1500	-12.075%	77	410	-94.791%
2026-02-27	55.9000	55.9000	55.9000	55.9000	+7.707%	1	365	-95.420%
2026-02-25	51.9000	51.9000	51.9000	51.9000	-11.388%	1	364	-95.067%
2026-02-24	58.4400	58.5700	58.4400	58.5700	-4.172%	14	364	-95.629%
2026-02-23	56.3000	61.1200	56.3000	61.1200	+15.648%	4	358	-95.812%
2026-02-19	51.1200	52.9500	51.0000	52.8500	+4.488%	109	355	-95.156%
2026-02-18	50.6500	50.6500	50.5800	50.5800	-4.656%	10	270	-94.939%
2026-02-17	54.8000	54.8000	52.5000	53.0500	+2.552%	26	260	-95.174%
2026-02-13	51.1500	51.7300	51.1500	51.7300	-1.654%	2	239	-95.051%
2026-02-12	52.6000	52.6000	52.6000	52.6000	+4.990%	1	239	-95.133%
2026-02-11	49.0500	51.2400	49.0500	50.1000	+19.257%	56	239	-94.890%
2026-02-10	40.8900	42.0100	40.8900	42.0100	-7.324%	9	186	-93.906%
2026-02-09	47.9300	47.9300	45.3300	45.3300	-15.978%	2	183	-94.353%
2026-02-06	54.1600	55.1200	53.9500	53.9500	+4.453%	3	182	-95.255%
2026-02-05	49.3500	51.6500	49.3500	51.6500	+22.249%	51	180	-95.044%
2026-02-04	44.6800	44.6800	42.2500	42.2500	-3.451%	46	130	-93.941%
2026-02-03	42.5500	44.0000	42.4700	43.7600	+14.705%	31	139	-94.150%
2026-02-02	37.8000	39.1000	36.3100	38.1500	-0.806%	63	136	-93.290%
2026-01-30	34.2000	38.6700	34.1100	38.4600	-0.876%	84	123	-93.344%
2026-01-29	37.0000	41.2500	35.9000	38.8000	+82.588%	123	103	-93.402%
2026-01-27	22.3300	22.3300	21.2500	21.2500	-14.727%	11	21	-87.953%
2026-01-23	24.9200	24.9200	24.9200	24.9200	-21.684%	1	14	-89.727%
2026-01-21	31.8200	31.8200	31.8200	31.8200	+24.784%	1	13	-91.955%
2026-01-14	25.3000	25.5000	25.1500	25.5000	+3.030%	10	12	-89.961%
2026-01-13	24.4300	24.7500	24.4300	24.7500	0.000%	3	2	-89.657%