Dark

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

EOD

Sep 29, 2026

2.80+0.358%(+0.01)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9800	3.2800	2.7000	2.8000	+0.358%	44	2,873	0.000%
2026-09-28	3.3600	3.6000	2.7800	2.7900	+2.198%	209	2,865	+0.358%
2026-09-25	3.3000	3.3000	2.5300	2.7300	-31.750%	1,195	2,926	+2.564%
2026-09-24	4.5500	4.5500	3.9000	4.0000	+2.041%	81	2,350	-30.000%
2026-09-23	3.5900	4.1000	3.3900	3.9200	-5.085%	72	2,312	-28.571%
2026-09-22	3.3000	4.5300	3.3000	4.1300	+2.736%	584	2,302	-32.203%
2026-09-21	4.3000	4.7000	4.0000	4.0200	-11.648%	88	2,030	-30.348%
2026-09-18	4.9400	4.9400	4.5000	4.5500	-3.397%	34	1,999	-38.462%
2026-09-17	4.8900	4.8900	4.7100	4.7100	-20.169%	15	1,979	-40.552%
2026-09-16	5.7200	6.1500	5.2500	5.9000	+11.321%	19	1,983	-52.542%
2026-09-15	4.9000	5.3000	4.7500	5.3000	+23.256%	88	1,980	-47.170%
2026-09-14	5.1000	5.2500	4.0200	4.3000	-15.686%	193	2,030	-34.884%
2026-09-11	5.3500	5.4000	5.1000	5.1000	-13.559%	45	1,908	-45.098%
2026-09-10	7.0000	7.0000	5.9000	5.9000	-9.231%	111	1,904	-52.542%
2026-09-09	6.5000	6.5000	6.1100	6.5000	+4.839%	43	1,828	-56.923%
2026-09-08	6.2500	6.5000	6.1100	6.2000	+15.888%	43	1,815	-54.839%
2026-09-04	4.5700	5.3500	4.5000	5.3500	+23.843%	62	1,769	-47.664%
2026-09-03	5.4800	5.4800	4.2500	4.3200	-28.000%	75	1,769	-35.185%
2026-09-02	5.7000	6.2400	5.7000	6.0000	+7.143%	53	1,753	-53.333%
2026-09-01	6.0500	6.0500	5.2600	5.6000	+22.271%	48	1,746	-50.000%
2026-08-31	4.7700	5.2500	4.3500	4.5800	-1.080%	66	1,751	-38.865%
2026-08-28	5.8100	5.8100	4.5000	4.6300	-21.525%	76	1,751	-39.525%
2026-08-27	6.9500	7.3500	5.9000	5.9000	-15.230%	70	1,751	-52.542%
2026-08-26	7.6500	7.6500	6.8400	6.9600	-13.540%	230	1,757	-59.770%
2026-08-25	9.0000	9.0000	7.9000	8.0500	-6.936%	95	1,651	-65.217%
2026-08-24	9.4500	9.4500	8.3500	8.6500	-13.065%	35	1,655	-67.630%
2026-08-21	10.4000	10.5500	9.5000	9.9500	-4.785%	65	1,654	-71.859%
2026-08-20	9.5700	10.5000	9.5700	10.4500	+6.524%	28	1,653	-73.206%
2026-08-19	10.0500	10.0500	9.0900	9.8100	-5.764%	278	1,652	-71.458%
2026-08-18	11.0000	11.2000	10.1500	10.4100	-2.710%	34	1,625	-73.103%
2026-08-17	9.0500	10.9500	8.8400	10.7000	+33.750%	98	1,619	-73.832%
2026-08-14	8.3500	8.4000	7.7800	8.0000	-4.077%	151	1,609	-65.000%
2026-08-13	8.1500	8.8800	8.1500	8.3400	-7.845%	45	1,571	-66.427%
2026-08-12	8.0800	9.1500	8.0300	9.0500	+16.026%	75	1,542	-69.061%
2026-08-11	8.3000	8.6000	7.6500	7.8000	-5.455%	16	1,513	-64.103%
2026-08-10	9.2500	9.2500	7.3700	8.2500	-8.435%	122	1,511	-66.061%
2026-08-07	9.9400	9.9400	8.8200	9.0100	-11.667%	49	1,511	-68.923%
2026-08-06	11.2000	11.2000	10.0800	10.2000	-14.069%	51	1,501	-72.549%
2026-08-05	10.8500	12.0000	10.8500	11.8700	+7.909%	81	1,491	-76.411%
2026-08-04	13.4500	13.4500	11.0000	11.0000	-10.642%	552	1,486	-74.545%
2026-08-03	13.9100	13.9100	11.8700	12.3100	-27.801%	151	1,475	-77.254%
2026-07-31	20.5900	21.0000	17.0500	17.0500	-23.129%	327	1,419	-83.578%
2026-07-30	28.9500	31.1500	20.6200	22.1800	-57.264%	565	1,291	-87.376%
2026-07-29	51.9000	51.9000	51.9000	51.9000	-3.262%	1	957	-94.605%
2026-07-28	52.2000	53.6500	50.5000	53.6500	+0.657%	5	957	-94.781%
2026-07-27	54.8400	54.9000	53.3000	53.3000	-11.667%	11	958	-94.747%
2026-07-24	62.3800	62.3800	59.8000	60.3400	-3.456%	159	957	-95.360%
2026-07-23	62.5000	62.5000	62.5000	62.5000	+8.057%	1	1,106	-95.520%
2026-07-22	57.8400	57.8400	57.8400	57.8400	+12.093%	1	1,106	-95.159%
2026-07-21	51.6000	51.6000	51.6000	51.6000	+3.719%	10	1,106	-94.574%
2026-07-20	57.3500	57.3500	49.7500	49.7500	-12.566%	7	1,106	-94.372%
2026-07-17	56.9000	56.9000	56.9000	56.9000	+1.517%	8	1,106	-95.079%
2026-07-16	56.0500	56.0500	56.0500	56.0500	+4.085%	18	1,098	-95.004%
2026-07-15	53.8500	53.8500	53.8500	53.8500	-8.215%	1	1,080	-94.800%
2026-07-13	58.7500	58.9300	58.6700	58.6700	-5.721%	21	1,079	-95.228%
2026-07-10	58.4700	62.2300	58.4700	62.2300	+11.125%	2	1,058	-95.501%
2026-07-07	56.0000	56.0000	56.0000	56.0000	-6.822%	2	1,057	-95.000%
2026-07-01	66.3000	66.3000	60.1000	60.1000	-15.137%	2	1,058	-95.341%
2026-06-30	70.8200	70.8200	70.8200	70.8200	+4.147%	1	1,060	-96.046%
2026-06-29	68.2000	68.2000	68.0000	68.0000	-5.634%	3	1,061	-95.882%
2026-06-26	72.5700	72.5700	71.5000	72.0600	-13.649%	3	1,062	-96.114%
2026-06-25	79.5500	86.2300	79.5500	83.4500	+20.960%	10	1,065	-96.645%
2026-06-23	68.1800	68.9900	68.1800	68.9900	-3.847%	3	1,058	-95.941%
2026-06-22	67.9900	71.7500	67.9900	71.7500	+11.586%	4	1,059	-96.098%
2026-06-18	64.3000	64.3000	64.3000	64.3000	-0.924%	1	1,050	-95.645%
2026-06-17	58.4100	64.9000	58.4100	64.9000	+10.019%	6	1,050	-95.686%
2026-06-12	58.5000	58.9900	58.5000	58.9900	-0.237%	4	1,050	-95.253%
2026-06-11	57.6900	59.2900	56.1000	59.1300	+18.378%	63	1,051	-95.265%
2026-06-10	49.9500	49.9500	49.9500	49.9500	-2.537%	2	1,070	-94.394%
2026-06-09	46.0600	51.2500	46.0600	51.2500	+16.716%	3	1,068	-94.537%
2026-06-08	44.8500	46.1000	43.9100	43.9100	+9.665%	138	1,070	-93.623%
2026-06-05	40.5500	40.5500	40.0400	40.0400	+10.791%	4	1,125	-93.007%
2026-06-04	36.1400	36.1400	36.1400	36.1400	-5.640%	1	1,122	-92.252%
2026-06-03	31.0000	38.3000	31.0000	38.3000	+19.277%	162	1,122	-92.689%
2026-06-02	30.4500	32.1100	30.4500	32.1100	+27.674%	175	969	-91.280%
2026-06-01	24.3500	26.3500	24.3500	25.1500	-12.976%	154	854	-88.867%
2026-05-29	32.6300	32.6300	28.9000	28.9000	-21.038%	76	820	-90.311%
2026-05-28	41.5100	41.5100	36.4500	36.6000	-15.239%	4	777	-92.350%
2026-05-27	43.4800	43.5300	42.3000	43.1800	+7.950%	9	774	-93.516%
2026-05-21	39.9500	40.0000	39.9500	40.0000	-0.249%	6	772	-93.000%
2026-05-20	40.3000	40.3500	40.0500	40.1000	-2.694%	6	772	-93.017%
2026-05-19	38.3700	41.2100	38.3700	41.2100	+4.833%	11	758	-93.206%
2026-05-18	40.0000	40.8500	38.8200	39.3100	-0.481%	17	758	-92.877%
2026-05-15	39.5500	39.5500	39.5000	39.5000	-14.687%	5	758	-92.911%
2026-05-14	46.3000	46.3000	46.3000	46.3000	+2.524%	1	750	-93.952%
2026-05-12	45.2000	45.2000	45.1600	45.1600	+3.936%	2	749	-93.800%
2026-05-11	43.4500	43.4500	43.4500	43.4500	+3.452%	3	749	-93.556%
2026-05-08	41.4200	42.0000	40.8500	42.0000	+10.672%	14	749	-93.333%
2026-05-07	36.6400	38.4000	36.5700	37.9500	-12.959%	29	749	-92.622%
2026-05-05	43.2500	43.7500	43.2500	43.6000	+6.238%	17	735	-93.578%
2026-05-04	43.1100	43.1100	41.0400	41.0400	-11.931%	5	739	-93.177%
2026-04-30	49.4800	49.4800	46.6000	46.6000	+12.588%	118	734	-93.991%
2026-04-29	40.7000	41.3900	40.7000	41.3900	+3.917%	8	701	-93.235%
2026-04-28	39.9500	40.2800	39.2700	39.8300	-4.255%	4	701	-92.970%
2026-04-27	41.6000	41.6000	41.6000	41.6000	-3.948%	1	698	-93.269%
2026-04-24	43.3100	43.3100	43.3100	43.3100	-3.969%	2	699	-93.535%
2026-04-23	42.6800	45.1000	41.6000	45.1000	+22.821%	33	700	-93.792%
2026-04-22	37.3600	37.3600	36.7200	36.7200	-7.739%	3	667	-92.375%
2026-04-21	39.8000	39.8000	39.8000	39.8000	-8.506%	1	668	-92.965%
2026-04-20	41.5000	43.5000	41.5000	43.5000	+6.072%	2	668	-93.563%
2026-04-17	40.4300	41.0100	39.0700	41.0100	-6.562%	8	666	-93.172%
2026-04-16	43.8900	43.8900	43.8900	43.8900	-30.849%	250	671	-93.620%
2026-04-08	63.4700	63.4700	63.4700	63.4700	-9.741%	1	421	-95.588%
2026-03-31	74.2000	74.2000	70.3200	70.3200	-12.078%	8	422	-96.018%
2026-03-30	77.9800	79.9800	77.7900	79.9800	-1.174%	21	414	-96.499%
2026-03-27	79.2000	80.9300	79.2000	80.9300	+8.587%	7	429	-96.540%
2026-03-26	74.5400	74.5400	74.5300	74.5300	+7.531%	8	434	-96.243%
2026-03-24	66.5500	69.4200	66.5500	69.3100	+12.007%	5	426	-95.960%
2026-03-23	61.8800	61.8800	61.8800	61.8800	+0.455%	1	421	-95.475%
2026-03-20	61.6000	61.6000	61.6000	61.6000	+3.564%	1	420	-95.455%
2026-03-19	58.5400	59.4800	58.5400	59.4800	+9.519%	2	419	-95.293%
2026-03-18	54.3100	54.3100	54.3100	54.3100	-1.612%	5	419	-94.844%
2026-03-16	55.4500	55.4500	55.2000	55.2000	-2.766%	100	414	-94.928%
2026-03-13	53.7900	56.7700	53.7900	56.7700	+9.913%	8	514	-95.068%
2026-03-09	51.6500	51.6500	51.6500	51.6500	-1.619%	1	520	-94.579%
2026-03-05	50.6000	52.5000	50.6000	52.5000	-2.052%	10	520	-94.667%
2026-03-03	55.4100	55.4100	53.6000	53.6000	-10.562%	28	514	-94.776%
2026-02-27	59.9300	59.9300	59.9300	59.9300	+10.674%	1	487	-95.328%
2026-02-26	54.0500	54.1500	54.0500	54.1500	-2.590%	6	486	-94.829%
2026-02-25	55.0800	55.5900	55.0800	55.5900	-13.344%	10	474	-94.963%
2026-02-23	62.9500	64.3400	62.9500	64.1500	+15.274%	11	474	-95.635%
2026-02-20	55.0000	55.6500	55.0000	55.6500	-0.802%	11	475	-94.969%
2026-02-19	56.1000	56.1500	56.1000	56.1000	+3.030%	22	464	-95.009%
2026-02-18	54.4500	54.4500	54.4500	54.4500	-5.633%	3	453	-94.858%
2026-02-17	57.7000	57.7000	57.7000	57.7000	+6.556%	2	450	-95.147%
2026-02-13	54.1500	54.1500	54.1500	54.1500	+3.736%	3	448	-94.829%
2026-02-12	51.9600	52.2000	51.9600	52.2000	-1.565%	4	448	-94.636%
2026-02-11	51.7100	53.0300	51.7100	53.0300	+2.473%	10	448	-94.720%
2026-02-09	52.3500	52.3500	51.7500	51.7500	-7.738%	6	440	-94.589%
2026-02-06	57.4200	57.4200	54.8000	56.0900	-1.076%	7	440	-95.008%
2026-02-05	53.9000	56.7000	52.5000	56.7000	+28.281%	34	435	-95.062%
2026-02-04	46.2500	46.8500	44.2000	44.2000	-6.057%	49	409	-93.665%
2026-02-03	45.2500	47.0500	45.2500	47.0500	+16.460%	19	391	-94.049%
2026-02-02	39.7000	40.7000	38.2700	40.4000	+0.124%	12	379	-93.069%
2026-01-30	37.3500	40.3500	37.3500	40.3500	-5.944%	24	374	-93.061%
2026-01-29	39.6900	42.9900	38.7300	42.9000	+83.020%	151	358	-93.473%
2026-01-28	23.6200	23.6200	23.4400	23.4400	+6.449%	11	220	-88.055%
2026-01-27	22.8500	22.8500	22.0200	22.0200	-13.341%	58	210	-87.284%
2026-01-26	24.9500	25.4100	24.9500	25.4100	-2.081%	71	154	-88.981%
2026-01-23	26.4000	26.4000	25.9000	25.9500	-16.559%	68	85	-89.210%
2026-01-22	31.1000	31.1000	31.1000	31.1000	-13.539%	5	17	-90.997%
2026-01-21	31.3000	35.9700	31.3000	35.9700	+20.705%	5	17	-92.216%
2026-01-20	30.3300	30.3300	29.7900	29.8000	+2.582%	3	13	-90.604%
2026-01-16	29.0500	29.0500	29.0500	29.0500	-2.647%	2	10	-90.361%
2026-01-15	29.8400	29.8400	29.8400	29.8400	+6.192%	1	10	-90.617%
2026-01-14	28.1000	28.1000	28.1000	28.1000	+8.494%	3	9	-90.036%
2026-01-13	24.0500	25.9000	24.0500	25.9000	0.000%	6	6	-89.189%