Dark

MSFT20261120P435
MSFT Nov 20 2026 435.00 Put (MSFT261120P00435000)
option OPRA

EOD

Sep 28, 2026

3.37+6.984%(+0.22)892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.8000	3.9800	3.1800	3.3700	+6.984%	892	4,173	0.000%
2026-09-25	3.7000	3.7000	2.9800	3.1500	-32.258%	118	3,605	+6.984%
2026-09-24	5.1200	5.2500	4.6000	4.6500	+2.198%	1,145	3,588	-27.527%
2026-09-23	4.4500	4.7500	4.0800	4.5500	-3.602%	1,798	2,778	-25.934%
2026-09-22	4.1100	5.2000	4.1100	4.7200	+2.832%	77	1,105	-28.602%
2026-09-21	5.1500	5.4000	4.5900	4.5900	-17.297%	21	1,082	-26.580%
2026-09-18	5.4500	5.6500	5.0400	5.5500	0.000%	14	1,079	-39.279%
2026-09-17	5.8500	5.8500	5.2100	5.5500	-19.682%	8	1,083	-39.279%
2026-09-16	6.3000	7.2000	6.0000	6.9100	+17.119%	26	1,080	-51.230%
2026-09-15	5.4000	5.9000	5.3500	5.9000	+16.601%	42	1,075	-42.881%
2026-09-14	5.7500	5.7500	4.6000	5.0600	-12.000%	58	1,076	-33.399%
2026-09-11	6.0600	6.1200	5.7500	5.7500	-20.139%	29	1,076	-41.391%
2026-09-10	7.6500	7.7000	6.7000	7.2000	-0.690%	11	1,055	-53.194%
2026-09-09	7.0100	7.3200	7.0000	7.2500	+3.571%	19	1,060	-53.517%
2026-09-08	7.0900	7.3000	6.7400	7.0000	+20.275%	109	1,050	-51.857%
2026-09-04	5.5500	5.9600	5.5500	5.8200	+20.000%	254	841	-42.096%
2026-09-03	5.4400	5.4500	4.6500	4.8500	-27.068%	42	841	-30.515%
2026-09-02	6.6000	7.1000	6.5500	6.6500	0.000%	39	831	-49.323%
2026-09-01	6.8500	6.8500	5.9900	6.6500	+23.148%	22	830	-49.323%
2026-08-31	5.3700	5.5000	5.0800	5.4000	+3.846%	51	846	-37.593%
2026-08-28	5.7500	6.0500	5.0500	5.2000	-22.388%	33	854	-35.192%
2026-08-27	6.7500	7.3000	6.6000	6.7000	-11.842%	39	856	-49.701%
2026-08-26	8.3500	8.3500	7.6000	7.6000	-14.607%	96	857	-55.658%
2026-08-25	9.9000	9.9000	8.9000	8.9000	-11.000%	34	809	-62.135%
2026-08-24	10.9000	10.9000	9.4500	10.0000	-9.910%	53	815	-66.300%
2026-08-21	11.3000	11.3000	10.6000	11.1000	-4.310%	14	799	-69.640%
2026-08-20	11.5000	11.6500	11.1900	11.6000	+5.359%	29	798	-70.948%
2026-08-19	11.6000	11.6000	10.5500	11.0100	-4.922%	36	789	-69.391%
2026-08-18	11.4500	11.9000	11.4500	11.5800	-4.691%	3	778	-70.898%
2026-08-17	10.4000	12.2000	10.2500	12.1500	+36.517%	92	777	-72.263%
2026-08-14	8.8500	8.9500	8.7000	8.9000	-4.301%	14	757	-62.135%
2026-08-13	9.0500	9.8800	9.0500	9.3000	-9.709%	28	749	-63.763%
2026-08-12	9.4000	10.3000	9.4000	10.3000	+18.391%	59	748	-67.282%
2026-08-11	8.5500	9.5000	8.5000	8.7000	+3.203%	21	706	-61.264%
2026-08-10	10.0000	10.0000	8.4300	8.4300	-19.714%	26	695	-60.024%
2026-08-07	10.8500	10.8500	9.7000	10.5000	-5.320%	26	676	-67.905%
2026-08-06	12.7500	12.7500	11.0900	11.0900	-12.677%	31	673	-69.612%
2026-08-05	12.7000	13.0500	12.7000	12.7000	+5.220%	32	666	-73.465%
2026-08-04	14.2000	14.2000	12.0500	12.0700	-10.725%	66	673	-72.080%
2026-08-03	15.0000	15.0000	13.3100	13.5200	-29.948%	43	676	-75.074%
2026-07-31	21.3000	22.9000	19.3000	19.3000	-16.522%	65	658	-82.539%
2026-07-30	31.0000	31.0000	22.4000	23.1200	-60.104%	56	656	-85.424%
2026-07-27	57.9500	57.9500	57.9500	57.9500	-13.623%	2	649	-94.185%
2026-07-23	67.0900	67.0900	67.0900	67.0900	+8.665%	1	649	-94.977%
2026-07-22	61.7400	61.7400	61.7400	61.7400	+12.459%	10	649	-94.542%
2026-07-21	54.9000	54.9000	54.9000	54.9000	+3.585%	5	639	-93.862%
2026-07-20	53.7000	54.2000	53.0000	53.0000	-20.036%	23	644	-93.642%
2026-07-08	66.2800	66.2800	66.2800	66.2800	+6.406%	1	646	-94.916%
2026-07-02	62.2900	62.2900	62.2900	62.2900	-4.022%	1	647	-94.590%
2026-07-01	64.9000	64.9000	64.9000	64.9000	-13.340%	5	647	-94.807%
2026-06-30	74.8900	74.8900	74.8900	74.8900	+7.523%	1	652	-95.500%
2026-06-29	69.6500	69.6500	69.6500	69.6500	-16.537%	1	651	-95.162%
2026-06-26	83.4500	83.4500	83.4500	83.4500	-7.483%	1	651	-95.962%
2026-06-25	90.2000	90.2000	90.2000	90.2000	+24.123%	2	650	-96.264%
2026-06-23	72.1000	72.6700	72.1000	72.6700	-3.107%	3	652	-95.363%
2026-06-22	75.7900	75.7900	75.0000	75.0000	+5.857%	4	652	-95.507%
2026-06-18	71.0000	71.0000	70.8500	70.8500	+13.980%	87	738	-95.243%
2026-06-12	62.9300	62.9300	62.0500	62.1600	-3.777%	6	738	-94.579%
2026-06-11	61.4700	64.6000	61.4700	64.6000	+20.186%	11	738	-94.783%
2026-06-10	53.7500	53.7500	53.7500	53.7500	+13.684%	1	737	-93.730%
2026-06-08	45.1800	49.1700	45.1800	47.2800	+17.117%	82	736	-92.872%
2026-06-05	40.3700	40.3700	40.3700	40.3700	-0.395%	4	777	-91.652%
2026-06-03	38.2000	41.6500	38.2000	40.5300	+19.699%	53	777	-91.685%
2026-06-02	33.9100	33.9100	33.8600	33.8600	+25.176%	2	769	-90.047%
2026-06-01	26.4600	28.3500	26.4600	27.0500	-16.254%	47	769	-87.542%
2026-05-29	33.5800	33.5800	32.2500	32.3000	-20.833%	5	763	-89.567%
2026-05-28	39.5200	40.8000	39.5000	40.8000	-11.669%	11	762	-91.740%
2026-05-27	46.1900	46.1900	46.1900	46.1900	+3.565%	1	762	-92.704%
2026-05-26	45.2000	45.3000	44.6000	44.6000	+4.450%	5	762	-92.444%
2026-05-22	42.2000	42.7000	42.2000	42.7000	-0.350%	4	758	-92.108%
2026-05-21	42.7000	42.8500	42.7000	42.8500	0.000%	11	756	-92.135%
2026-05-20	44.5000	44.5000	42.8500	42.8500	+1.781%	2	756	-92.135%
2026-05-18	42.6500	42.8000	42.1000	42.1000	+1.568%	63	754	-91.995%
2026-05-15	43.1500	43.1500	41.4500	41.4500	-16.008%	7	754	-91.870%
2026-05-14	49.4000	49.4000	49.3500	49.3500	-2.277%	5	720	-93.171%
2026-05-13	50.5000	50.5000	50.5000	50.5000	+4.859%	1	716	-93.327%
2026-05-12	47.9300	48.2500	47.9300	48.1600	+7.261%	4	716	-93.002%
2026-05-08	43.6500	44.9000	43.6500	44.9000	+14.395%	39	716	-92.494%
2026-05-07	39.2500	39.2500	39.2500	39.2500	-15.773%	2	681	-91.414%
2026-05-05	46.3000	46.6000	46.3000	46.6000	-6.181%	7	679	-92.768%
2026-04-30	53.0000	53.0000	49.6700	49.6700	+14.105%	2	679	-93.215%
2026-04-29	43.8500	44.2000	43.5300	43.5300	+4.892%	167	678	-92.258%
2026-04-28	41.5000	41.5000	41.5000	41.5000	-9.959%	1	666	-91.880%
2026-04-24	45.8100	46.0900	45.8100	46.0900	-4.871%	3	666	-92.688%
2026-04-23	43.8900	48.4500	43.8900	48.4500	+22.658%	2	665	-93.044%
2026-04-22	39.6500	39.6500	39.5000	39.5000	-7.277%	2	663	-91.468%
2026-04-17	42.6000	42.6000	42.6000	42.6000	-7.792%	1	662	-92.089%
2026-04-16	47.0000	47.0000	46.2000	46.2000	-16.092%	3	661	-92.706%
2026-04-15	55.0600	55.0600	55.0600	55.0600	-17.894%	1	662	-93.879%
2026-04-13	67.0600	67.0600	67.0600	67.0600	-1.426%	5	662	-94.975%
2026-04-08	68.0300	68.0300	68.0300	68.0300	-9.619%	1	667	-95.046%
2026-03-31	75.2700	75.2700	75.2700	75.2700	-9.444%	6	666	-95.523%
2026-03-27	83.3000	83.3000	83.1200	83.1200	+7.501%	6	666	-95.946%
2026-03-26	77.3200	77.3200	77.3200	77.3200	+7.106%	1	672	-95.641%
2026-03-25	70.8900	72.1900	70.8900	72.1900	+29.234%	2	671	-95.332%
2026-03-11	56.5000	56.5000	55.8600	55.8600	+2.214%	4	670	-93.967%
2026-03-10	54.7000	54.7000	54.6500	54.6500	-4.708%	11	670	-93.833%
2026-03-09	56.7600	57.3500	56.7500	57.3500	+1.956%	19	666	-94.124%
2026-03-04	56.4300	56.4300	53.6100	56.2500	-1.298%	107	654	-94.009%
2026-03-03	56.3400	57.0000	56.3000	56.9900	-2.648%	11	589	-94.087%
2026-03-02	58.5400	58.5400	58.5400	58.5400	-5.884%	1	588	-94.243%
2026-02-27	62.2000	62.2000	62.2000	62.2000	+7.743%	1	588	-94.582%
2026-02-26	57.6500	57.7300	57.6500	57.7300	+0.750%	29	587	-94.162%
2026-02-25	57.3000	57.3000	57.3000	57.3000	-15.549%	6	558	-94.119%
2026-02-23	67.8500	67.8500	67.8500	67.8500	+14.091%	1	558	-95.033%
2026-02-20	59.4700	59.4700	59.4700	59.4700	+0.797%	10	558	-94.333%
2026-02-17	58.9100	59.0000	58.9100	59.0000	+2.200%	4	548	-94.288%
2026-02-13	57.1500	58.9500	56.3800	57.7300	+0.313%	69	495	-94.162%
2026-02-12	56.8500	57.5500	56.8500	57.5500	+1.410%	50	495	-94.144%
2026-02-11	53.3000	56.7500	53.3000	56.7500	+13.523%	91	455	-94.062%
2026-02-10	49.9900	49.9900	49.9900	49.9900	-10.364%	1	369	-93.259%
2026-02-09	55.7700	55.7700	55.7700	55.7700	-5.185%	1	368	-93.957%
2026-02-06	58.8200	58.8200	58.8200	58.8200	+8.324%	1	368	-94.271%
2026-02-05	55.0000	55.1000	54.3000	54.3000	+14.533%	39	368	-93.794%
2026-02-04	49.2200	49.2200	47.4100	47.4100	-7.221%	5	345	-92.892%
2026-02-03	49.1800	51.1000	49.1700	51.1000	+18.699%	304	344	-93.405%
2026-02-02	43.4000	44.2500	43.0500	43.0500	+7.625%	99	372	-92.172%
2026-01-30	39.9900	40.2500	38.8400	40.0000	-3.892%	9	355	-91.575%
2026-01-29	42.1200	45.4100	41.6200	41.6200	+69.947%	27	351	-91.903%
2026-01-27	24.5500	24.5500	24.3800	24.4900	-11.268%	300	350	-86.239%
2026-01-23	27.1500	27.6000	27.1500	27.6000	-17.489%	78	172	-87.790%
2026-01-22	33.9500	33.9500	33.4500	33.4500	-12.366%	99	107	-89.925%
2026-01-21	33.0000	38.3200	33.0000	38.1700	+20.448%	7	8	-91.171%
2026-01-20	32.0000	32.0000	31.6900	31.6900	-1.492%	2	4	-89.366%
2026-01-15	32.1700	32.1700	32.1700	32.1700	+3.674%	1	2	-89.524%
2026-01-14	31.0300	31.0300	31.0300	31.0300	0.000%	1	1	-89.140%