Dark

MSFT20261120P430
MSFT Nov 20 2026 430.00 Put (MSFT261120P00430000)
option OPRA

EOD

Aug 3, 2026

12.31-27.801%(-4.74)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.9100	13.9100	11.8700	12.3100	-27.801%	151	1,475	0.000%
2026-07-31	20.5900	21.0000	17.0500	17.0500	-23.129%	327	1,419	-27.801%
2026-07-30	28.9500	31.1500	20.6200	22.1800	-57.264%	565	1,291	-44.500%
2026-07-29	51.9000	51.9000	51.9000	51.9000	-3.262%	1	957	-76.281%
2026-07-28	52.2000	53.6500	50.5000	53.6500	+0.657%	5	957	-77.055%
2026-07-27	54.8400	54.9000	53.3000	53.3000	-11.667%	11	958	-76.904%
2026-07-24	62.3800	62.3800	59.8000	60.3400	-3.456%	159	957	-79.599%
2026-07-23	62.5000	62.5000	62.5000	62.5000	+8.057%	1	1,106	-80.304%
2026-07-22	57.8400	57.8400	57.8400	57.8400	+12.093%	1	1,106	-78.717%
2026-07-21	51.6000	51.6000	51.6000	51.6000	+3.719%	10	1,106	-76.143%
2026-07-20	57.3500	57.3500	49.7500	49.7500	-12.566%	7	1,106	-75.256%
2026-07-17	56.9000	56.9000	56.9000	56.9000	+1.517%	8	1,106	-78.366%
2026-07-16	56.0500	56.0500	56.0500	56.0500	+4.085%	18	1,098	-78.037%
2026-07-15	53.8500	53.8500	53.8500	53.8500	-8.215%	1	1,080	-77.140%
2026-07-13	58.7500	58.9300	58.6700	58.6700	-5.721%	21	1,079	-79.018%
2026-07-10	58.4700	62.2300	58.4700	62.2300	+11.125%	2	1,058	-80.219%
2026-07-07	56.0000	56.0000	56.0000	56.0000	-6.822%	2	1,057	-78.018%
2026-07-01	66.3000	66.3000	60.1000	60.1000	-15.137%	2	1,058	-79.517%
2026-06-30	70.8200	70.8200	70.8200	70.8200	+4.147%	1	1,060	-82.618%
2026-06-29	68.2000	68.2000	68.0000	68.0000	-5.634%	3	1,061	-81.897%
2026-06-26	72.5700	72.5700	71.5000	72.0600	-13.649%	3	1,062	-82.917%
2026-06-25	79.5500	86.2300	79.5500	83.4500	+20.960%	10	1,065	-85.249%
2026-06-23	68.1800	68.9900	68.1800	68.9900	-3.847%	3	1,058	-82.157%
2026-06-22	67.9900	71.7500	67.9900	71.7500	+11.586%	4	1,059	-82.843%
2026-06-18	64.3000	64.3000	64.3000	64.3000	-0.924%	1	1,050	-80.855%
2026-06-17	58.4100	64.9000	58.4100	64.9000	+10.019%	6	1,050	-81.032%
2026-06-12	58.5000	58.9900	58.5000	58.9900	-0.237%	4	1,050	-79.132%
2026-06-11	57.6900	59.2900	56.1000	59.1300	+18.378%	63	1,051	-79.181%
2026-06-10	49.9500	49.9500	49.9500	49.9500	-2.537%	2	1,070	-75.355%
2026-06-09	46.0600	51.2500	46.0600	51.2500	+16.716%	3	1,068	-75.980%
2026-06-08	44.8500	46.1000	43.9100	43.9100	+9.665%	138	1,070	-71.965%
2026-06-05	40.5500	40.5500	40.0400	40.0400	+10.791%	4	1,125	-69.256%
2026-06-04	36.1400	36.1400	36.1400	36.1400	-5.640%	1	1,122	-65.938%
2026-06-03	31.0000	38.3000	31.0000	38.3000	+19.277%	162	1,122	-67.859%
2026-06-02	30.4500	32.1100	30.4500	32.1100	+27.674%	175	969	-61.663%
2026-06-01	24.3500	26.3500	24.3500	25.1500	-12.976%	154	854	-51.054%
2026-05-29	32.6300	32.6300	28.9000	28.9000	-21.038%	76	820	-57.405%
2026-05-28	41.5100	41.5100	36.4500	36.6000	-15.239%	4	777	-66.366%
2026-05-27	43.4800	43.5300	42.3000	43.1800	+7.950%	9	774	-71.491%
2026-05-21	39.9500	40.0000	39.9500	40.0000	-0.249%	6	772	-69.225%
2026-05-20	40.3000	40.3500	40.0500	40.1000	-2.694%	6	772	-69.302%
2026-05-19	38.3700	41.2100	38.3700	41.2100	+4.833%	11	758	-70.129%
2026-05-18	40.0000	40.8500	38.8200	39.3100	-0.481%	17	758	-68.685%
2026-05-15	39.5500	39.5500	39.5000	39.5000	-14.687%	5	758	-68.835%
2026-05-14	46.3000	46.3000	46.3000	46.3000	+2.524%	1	750	-73.413%
2026-05-12	45.2000	45.2000	45.1600	45.1600	+3.936%	2	749	-72.741%
2026-05-11	43.4500	43.4500	43.4500	43.4500	+3.452%	3	749	-71.669%
2026-05-08	41.4200	42.0000	40.8500	42.0000	+10.672%	14	749	-70.690%
2026-05-07	36.6400	38.4000	36.5700	37.9500	-12.959%	29	749	-67.563%
2026-05-05	43.2500	43.7500	43.2500	43.6000	+6.238%	17	735	-71.766%
2026-05-04	43.1100	43.1100	41.0400	41.0400	-11.931%	5	739	-70.005%
2026-04-30	49.4800	49.4800	46.6000	46.6000	+12.588%	118	734	-73.584%
2026-04-29	40.7000	41.3900	40.7000	41.3900	+3.917%	8	701	-70.259%
2026-04-28	39.9500	40.2800	39.2700	39.8300	-4.255%	4	701	-69.094%
2026-04-27	41.6000	41.6000	41.6000	41.6000	-3.948%	1	698	-70.409%
2026-04-24	43.3100	43.3100	43.3100	43.3100	-3.969%	2	699	-71.577%
2026-04-23	42.6800	45.1000	41.6000	45.1000	+22.821%	33	700	-72.705%
2026-04-22	37.3600	37.3600	36.7200	36.7200	-7.739%	3	667	-66.476%
2026-04-21	39.8000	39.8000	39.8000	39.8000	-8.506%	1	668	-69.070%
2026-04-20	41.5000	43.5000	41.5000	43.5000	+6.072%	2	668	-71.701%
2026-04-17	40.4300	41.0100	39.0700	41.0100	-6.562%	8	666	-69.983%
2026-04-16	43.8900	43.8900	43.8900	43.8900	-30.849%	250	671	-71.953%
2026-04-08	63.4700	63.4700	63.4700	63.4700	-9.741%	1	421	-80.605%
2026-03-31	74.2000	74.2000	70.3200	70.3200	-12.078%	8	422	-82.494%
2026-03-30	77.9800	79.9800	77.7900	79.9800	-1.174%	21	414	-84.609%
2026-03-27	79.2000	80.9300	79.2000	80.9300	+8.587%	7	429	-84.789%
2026-03-26	74.5400	74.5400	74.5300	74.5300	+7.531%	8	434	-83.483%
2026-03-24	66.5500	69.4200	66.5500	69.3100	+12.007%	5	426	-82.239%
2026-03-23	61.8800	61.8800	61.8800	61.8800	+0.455%	1	421	-80.107%
2026-03-20	61.6000	61.6000	61.6000	61.6000	+3.564%	1	420	-80.016%
2026-03-19	58.5400	59.4800	58.5400	59.4800	+9.519%	2	419	-79.304%
2026-03-18	54.3100	54.3100	54.3100	54.3100	-1.612%	5	419	-77.334%
2026-03-16	55.4500	55.4500	55.2000	55.2000	-2.766%	100	414	-77.699%
2026-03-13	53.7900	56.7700	53.7900	56.7700	+9.913%	8	514	-78.316%
2026-03-09	51.6500	51.6500	51.6500	51.6500	-1.619%	1	520	-76.167%
2026-03-05	50.6000	52.5000	50.6000	52.5000	-2.052%	10	520	-76.552%
2026-03-03	55.4100	55.4100	53.6000	53.6000	-10.562%	28	514	-77.034%
2026-02-27	59.9300	59.9300	59.9300	59.9300	+10.674%	1	487	-79.459%
2026-02-26	54.0500	54.1500	54.0500	54.1500	-2.590%	6	486	-77.267%
2026-02-25	55.0800	55.5900	55.0800	55.5900	-13.344%	10	474	-77.856%
2026-02-23	62.9500	64.3400	62.9500	64.1500	+15.274%	11	474	-80.811%
2026-02-20	55.0000	55.6500	55.0000	55.6500	-0.802%	11	475	-77.880%
2026-02-19	56.1000	56.1500	56.1000	56.1000	+3.030%	22	464	-78.057%
2026-02-18	54.4500	54.4500	54.4500	54.4500	-5.633%	3	453	-77.392%
2026-02-17	57.7000	57.7000	57.7000	57.7000	+6.556%	2	450	-78.666%
2026-02-13	54.1500	54.1500	54.1500	54.1500	+3.736%	3	448	-77.267%
2026-02-12	51.9600	52.2000	51.9600	52.2000	-1.565%	4	448	-76.418%
2026-02-11	51.7100	53.0300	51.7100	53.0300	+2.473%	10	448	-76.787%
2026-02-09	52.3500	52.3500	51.7500	51.7500	-7.738%	6	440	-76.213%
2026-02-06	57.4200	57.4200	54.8000	56.0900	-1.076%	7	440	-78.053%
2026-02-05	53.9000	56.7000	52.5000	56.7000	+28.281%	34	435	-78.289%
2026-02-04	46.2500	46.8500	44.2000	44.2000	-6.057%	49	409	-72.149%
2026-02-03	45.2500	47.0500	45.2500	47.0500	+16.460%	19	391	-73.836%
2026-02-02	39.7000	40.7000	38.2700	40.4000	+0.124%	12	379	-69.530%
2026-01-30	37.3500	40.3500	37.3500	40.3500	-5.944%	24	374	-69.492%
2026-01-29	39.6900	42.9900	38.7300	42.9000	+83.020%	151	358	-71.305%
2026-01-28	23.6200	23.6200	23.4400	23.4400	+6.449%	11	220	-47.483%
2026-01-27	22.8500	22.8500	22.0200	22.0200	-13.341%	58	210	-44.096%
2026-01-26	24.9500	25.4100	24.9500	25.4100	-2.081%	71	154	-51.555%
2026-01-23	26.4000	26.4000	25.9000	25.9500	-16.559%	68	85	-52.563%
2026-01-22	31.1000	31.1000	31.1000	31.1000	-13.539%	5	17	-60.418%
2026-01-21	31.3000	35.9700	31.3000	35.9700	+20.705%	5	17	-65.777%
2026-01-20	30.3300	30.3300	29.7900	29.8000	+2.582%	3	13	-58.691%
2026-01-16	29.0500	29.0500	29.0500	29.0500	-2.647%	2	10	-57.625%
2026-01-15	29.8400	29.8400	29.8400	29.8400	+6.192%	1	10	-58.747%
2026-01-14	28.1000	28.1000	28.1000	28.1000	+8.494%	3	9	-56.192%
2026-01-13	24.0500	25.9000	24.0500	25.9000	0.000%	6	6	-52.471%