Dark

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

EOD

Aug 4, 2026

12.07-10.725%(-1.45)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	14.2000	14.2000	12.0500	12.0700	-10.725%	66	673	0.000%
2026-08-03	15.0000	15.0000	13.3100	13.5200	-29.948%	43	676	-10.725%
2026-07-31	21.3000	22.9000	19.3000	19.3000	-16.522%	65	658	-37.461%
2026-07-30	31.0000	31.0000	22.4000	23.1200	-60.104%	56	656	-47.794%
2026-07-27	57.9500	57.9500	57.9500	57.9500	-13.623%	2	649	-79.172%
2026-07-23	67.0900	67.0900	67.0900	67.0900	+8.665%	1	649	-82.009%
2026-07-22	61.7400	61.7400	61.7400	61.7400	+12.459%	10	649	-80.450%
2026-07-21	54.9000	54.9000	54.9000	54.9000	+3.585%	5	639	-78.015%
2026-07-20	53.7000	54.2000	53.0000	53.0000	-20.036%	23	644	-77.226%
2026-07-08	66.2800	66.2800	66.2800	66.2800	+6.406%	1	646	-81.789%
2026-07-02	62.2900	62.2900	62.2900	62.2900	-4.022%	1	647	-80.623%
2026-07-01	64.9000	64.9000	64.9000	64.9000	-13.340%	5	647	-81.402%
2026-06-30	74.8900	74.8900	74.8900	74.8900	+7.523%	1	652	-83.883%
2026-06-29	69.6500	69.6500	69.6500	69.6500	-16.537%	1	651	-82.670%
2026-06-26	83.4500	83.4500	83.4500	83.4500	-7.483%	1	651	-85.536%
2026-06-25	90.2000	90.2000	90.2000	90.2000	+24.123%	2	650	-86.619%
2026-06-23	72.1000	72.6700	72.1000	72.6700	-3.107%	3	652	-83.391%
2026-06-22	75.7900	75.7900	75.0000	75.0000	+5.857%	4	652	-83.907%
2026-06-18	71.0000	71.0000	70.8500	70.8500	+13.980%	87	738	-82.964%
2026-06-12	62.9300	62.9300	62.0500	62.1600	-3.777%	6	738	-80.582%
2026-06-11	61.4700	64.6000	61.4700	64.6000	+20.186%	11	738	-81.316%
2026-06-10	53.7500	53.7500	53.7500	53.7500	+13.684%	1	737	-77.544%
2026-06-08	45.1800	49.1700	45.1800	47.2800	+17.117%	82	736	-74.471%
2026-06-05	40.3700	40.3700	40.3700	40.3700	-0.395%	4	777	-70.102%
2026-06-03	38.2000	41.6500	38.2000	40.5300	+19.699%	53	777	-70.220%
2026-06-02	33.9100	33.9100	33.8600	33.8600	+25.176%	2	769	-64.353%
2026-06-01	26.4600	28.3500	26.4600	27.0500	-16.254%	47	769	-55.379%
2026-05-29	33.5800	33.5800	32.2500	32.3000	-20.833%	5	763	-62.632%
2026-05-28	39.5200	40.8000	39.5000	40.8000	-11.669%	11	762	-70.417%
2026-05-27	46.1900	46.1900	46.1900	46.1900	+3.565%	1	762	-73.869%
2026-05-26	45.2000	45.3000	44.6000	44.6000	+4.450%	5	762	-72.937%
2026-05-22	42.2000	42.7000	42.2000	42.7000	-0.350%	4	758	-71.733%
2026-05-21	42.7000	42.8500	42.7000	42.8500	0.000%	11	756	-71.832%
2026-05-20	44.5000	44.5000	42.8500	42.8500	+1.781%	2	756	-71.832%
2026-05-18	42.6500	42.8000	42.1000	42.1000	+1.568%	63	754	-71.330%
2026-05-15	43.1500	43.1500	41.4500	41.4500	-16.008%	7	754	-70.881%
2026-05-14	49.4000	49.4000	49.3500	49.3500	-2.277%	5	720	-75.542%
2026-05-13	50.5000	50.5000	50.5000	50.5000	+4.859%	1	716	-76.099%
2026-05-12	47.9300	48.2500	47.9300	48.1600	+7.261%	4	716	-74.938%
2026-05-08	43.6500	44.9000	43.6500	44.9000	+14.395%	39	716	-73.118%
2026-05-07	39.2500	39.2500	39.2500	39.2500	-15.773%	2	681	-69.248%
2026-05-05	46.3000	46.6000	46.3000	46.6000	-6.181%	7	679	-74.099%
2026-04-30	53.0000	53.0000	49.6700	49.6700	+14.105%	2	679	-75.700%
2026-04-29	43.8500	44.2000	43.5300	43.5300	+4.892%	167	678	-72.272%
2026-04-28	41.5000	41.5000	41.5000	41.5000	-9.959%	1	666	-70.916%
2026-04-24	45.8100	46.0900	45.8100	46.0900	-4.871%	3	666	-73.812%
2026-04-23	43.8900	48.4500	43.8900	48.4500	+22.658%	2	665	-75.088%
2026-04-22	39.6500	39.6500	39.5000	39.5000	-7.277%	2	663	-69.443%
2026-04-17	42.6000	42.6000	42.6000	42.6000	-7.792%	1	662	-71.667%
2026-04-16	47.0000	47.0000	46.2000	46.2000	-16.092%	3	661	-73.874%
2026-04-15	55.0600	55.0600	55.0600	55.0600	-17.894%	1	662	-78.078%
2026-04-13	67.0600	67.0600	67.0600	67.0600	-1.426%	5	662	-82.001%
2026-04-08	68.0300	68.0300	68.0300	68.0300	-9.619%	1	667	-82.258%
2026-03-31	75.2700	75.2700	75.2700	75.2700	-9.444%	6	666	-83.964%
2026-03-27	83.3000	83.3000	83.1200	83.1200	+7.501%	6	666	-85.479%
2026-03-26	77.3200	77.3200	77.3200	77.3200	+7.106%	1	672	-84.390%
2026-03-25	70.8900	72.1900	70.8900	72.1900	+29.234%	2	671	-83.280%
2026-03-11	56.5000	56.5000	55.8600	55.8600	+2.214%	4	670	-78.392%
2026-03-10	54.7000	54.7000	54.6500	54.6500	-4.708%	11	670	-77.914%
2026-03-09	56.7600	57.3500	56.7500	57.3500	+1.956%	19	666	-78.954%
2026-03-04	56.4300	56.4300	53.6100	56.2500	-1.298%	107	654	-78.542%
2026-03-03	56.3400	57.0000	56.3000	56.9900	-2.648%	11	589	-78.821%
2026-03-02	58.5400	58.5400	58.5400	58.5400	-5.884%	1	588	-79.382%
2026-02-27	62.2000	62.2000	62.2000	62.2000	+7.743%	1	588	-80.595%
2026-02-26	57.6500	57.7300	57.6500	57.7300	+0.750%	29	587	-79.092%
2026-02-25	57.3000	57.3000	57.3000	57.3000	-15.549%	6	558	-78.935%
2026-02-23	67.8500	67.8500	67.8500	67.8500	+14.091%	1	558	-82.211%
2026-02-20	59.4700	59.4700	59.4700	59.4700	+0.797%	10	558	-79.704%
2026-02-17	58.9100	59.0000	58.9100	59.0000	+2.200%	4	548	-79.542%
2026-02-13	57.1500	58.9500	56.3800	57.7300	+0.313%	69	495	-79.092%
2026-02-12	56.8500	57.5500	56.8500	57.5500	+1.410%	50	495	-79.027%
2026-02-11	53.3000	56.7500	53.3000	56.7500	+13.523%	91	455	-78.731%
2026-02-10	49.9900	49.9900	49.9900	49.9900	-10.364%	1	369	-75.855%
2026-02-09	55.7700	55.7700	55.7700	55.7700	-5.185%	1	368	-78.358%
2026-02-06	58.8200	58.8200	58.8200	58.8200	+8.324%	1	368	-79.480%
2026-02-05	55.0000	55.1000	54.3000	54.3000	+14.533%	39	368	-77.772%
2026-02-04	49.2200	49.2200	47.4100	47.4100	-7.221%	5	345	-74.541%
2026-02-03	49.1800	51.1000	49.1700	51.1000	+18.699%	304	344	-76.380%
2026-02-02	43.4000	44.2500	43.0500	43.0500	+7.625%	99	372	-71.963%
2026-01-30	39.9900	40.2500	38.8400	40.0000	-3.892%	9	355	-69.825%
2026-01-29	42.1200	45.4100	41.6200	41.6200	+69.947%	27	351	-71.000%
2026-01-27	24.5500	24.5500	24.3800	24.4900	-11.268%	300	350	-50.715%
2026-01-23	27.1500	27.6000	27.1500	27.6000	-17.489%	78	172	-56.268%
2026-01-22	33.9500	33.9500	33.4500	33.4500	-12.366%	99	107	-63.916%
2026-01-21	33.0000	38.3200	33.0000	38.1700	+20.448%	7	8	-68.378%
2026-01-20	32.0000	32.0000	31.6900	31.6900	-1.492%	2	4	-61.912%
2026-01-15	32.1700	32.1700	32.1700	32.1700	+3.674%	1	2	-62.481%
2026-01-14	31.0300	31.0300	31.0300	31.0300	0.000%	1	1	-61.102%