Dark

MSFT20261120P440
MSFT Nov 20 2026 440.00 Put (MSFT261120P00440000)
option OPRA

EOD

Aug 3, 2026

14.93-26.921%(-5.50)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.2700	17.2700	14.3800	14.9300	-26.921%	63	576	0.000%
2026-07-31	25.2700	25.2700	20.4000	20.4300	-21.423%	345	556	-26.921%
2026-07-30	34.2000	34.2000	24.3500	26.0000	-55.479%	243	692	-42.577%
2026-07-29	58.4000	58.4000	58.4000	58.4000	+0.086%	1	658	-74.435%
2026-07-28	58.3500	58.3500	58.3500	58.3500	-14.942%	1	657	-74.413%
2026-07-24	68.6000	68.6000	68.6000	68.6000	-1.465%	11	657	-78.236%
2026-07-23	70.0800	70.0800	69.6200	69.6200	+20.868%	2	653	-78.555%
2026-07-20	57.1000	57.6000	57.1000	57.6000	-11.097%	7	654	-74.080%
2026-07-17	64.7900	64.7900	64.7900	64.7900	+13.190%	1	652	-76.956%
2026-07-16	59.6700	59.6700	57.2400	57.2400	-6.440%	5	651	-73.917%
2026-07-15	61.1800	61.1800	61.1800	61.1800	-4.778%	2	653	-75.597%
2026-07-07	64.2500	64.2500	64.2500	64.2500	-5.515%	1	651	-76.763%
2026-07-01	68.0000	68.0000	68.0000	68.0000	-14.755%	1	650	-78.044%
2026-06-30	79.7700	79.7700	79.7700	79.7700	+0.378%	1	651	-81.284%
2026-06-26	79.0000	79.4700	79.0000	79.4700	-13.620%	3	651	-81.213%
2026-06-25	87.9000	92.0000	87.9000	92.0000	+21.292%	5	650	-83.772%
2026-06-23	74.9700	76.0000	74.9700	75.8500	-5.483%	11	647	-80.316%
2026-06-22	80.2500	80.2500	80.2500	80.2500	+9.962%	1	656	-81.396%
2026-06-18	72.9800	72.9800	72.9800	72.9800	+26.834%	1	657	-79.542%
2026-06-15	57.5400	57.5400	57.5400	57.5400	-12.620%	2	657	-74.053%
2026-06-12	65.4500	65.8500	65.4500	65.8500	-3.798%	13	655	-77.327%
2026-06-11	68.4500	68.4500	68.4500	68.4500	+20.088%	2	660	-78.188%
2026-06-10	57.0000	57.0000	57.0000	57.0000	+0.281%	2	661	-73.807%
2026-06-09	56.8400	56.8400	56.8400	56.8400	+12.000%	5	663	-73.733%
2026-06-08	52.1000	52.3000	50.7500	50.7500	+8.882%	14	663	-70.581%
2026-06-05	42.9400	46.9100	42.9400	46.6100	+8.144%	19	669	-67.968%
2026-06-03	43.6000	43.6000	43.1000	43.1000	+19.391%	3	668	-65.360%
2026-06-02	34.7700	36.1000	34.7700	36.1000	+21.549%	7	666	-58.643%
2026-06-01	28.8500	30.5500	28.6500	29.7000	-11.343%	145	661	-49.731%
2026-05-29	36.6700	36.6700	33.5000	33.5000	-20.578%	112	638	-55.433%
2026-05-28	42.5000	43.6000	42.1800	42.1800	-13.830%	20	570	-64.604%
2026-05-27	48.9500	48.9500	48.9500	48.9500	+7.299%	13	557	-69.499%
2026-05-21	45.6000	45.6200	45.6000	45.6200	-3.450%	6	545	-67.273%
2026-05-20	47.2500	47.2500	47.2500	47.2500	+0.962%	2	545	-68.402%
2026-05-19	46.7500	46.8000	46.7500	46.8000	+3.885%	4	541	-68.098%
2026-05-15	48.7500	48.7500	45.0500	45.0500	-11.580%	6	541	-66.859%
2026-05-12	50.9000	50.9500	50.9000	50.9500	+21.948%	2	539	-70.697%
2026-05-07	42.8000	42.8000	41.7800	41.7800	-10.917%	3	539	-64.265%
2026-05-06	46.8500	46.9000	46.8500	46.9000	-5.157%	2	538	-68.166%
2026-05-05	49.5500	49.5500	49.4500	49.4500	+4.105%	11	538	-69.808%
2026-05-04	47.4000	47.5000	47.4000	47.5000	-1.778%	2	534	-68.568%
2026-05-01	48.7000	48.7000	48.2500	48.3600	-5.823%	3	532	-69.127%
2026-04-30	55.0000	56.1500	51.2500	51.3500	+10.454%	39	532	-70.925%
2026-04-29	46.8100	46.8100	46.4900	46.4900	+8.041%	13	502	-67.886%
2026-04-22	43.0300	43.0300	43.0300	43.0300	-2.093%	1	498	-65.303%
2026-04-17	43.5000	43.9500	43.5000	43.9500	-10.780%	2	499	-66.030%
2026-04-16	50.2500	50.2500	49.2600	49.2600	-6.261%	3	498	-69.691%
2026-04-15	55.8500	56.0300	52.5500	52.5500	-21.450%	23	500	-71.589%
2026-04-14	66.9000	66.9000	66.9000	66.9000	-14.132%	1	479	-77.683%
2026-04-10	77.9000	77.9100	77.9000	77.9100	+1.182%	5	478	-80.837%
2026-04-07	78.4500	78.4500	77.0000	77.0000	-9.412%	6	483	-80.610%
2026-03-30	85.0000	85.0000	85.0000	85.0000	-3.134%	1	487	-82.435%
2026-03-27	87.3000	87.7500	87.3000	87.7500	+10.558%	13	486	-82.986%
2026-03-26	79.3700	79.3700	79.3700	79.3700	+5.573%	5	499	-81.189%
2026-03-24	75.1800	75.1800	75.1800	75.1800	+11.576%	1	501	-80.141%
2026-03-23	67.3800	67.3800	67.3800	67.3800	-3.342%	8	501	-77.842%
2026-03-20	69.7100	69.7100	69.7100	69.7100	+18.153%	1	493	-78.583%
2026-03-12	59.0000	59.0000	59.0000	59.0000	-1.090%	15	492	-74.695%
2026-03-11	59.4000	59.6500	59.4000	59.6500	+2.934%	7	507	-74.971%
2026-03-09	58.5700	58.5700	57.9500	57.9500	-11.256%	22	506	-74.236%
2026-03-03	65.3000	65.3000	65.3000	65.3000	+3.372%	5	509	-77.136%
2026-03-02	65.2800	65.2800	63.1700	63.1700	+3.642%	2	509	-76.365%
2026-02-26	60.9500	60.9500	60.9500	60.9500	-0.733%	1	511	-75.505%
2026-02-25	66.3500	66.3500	61.4000	61.4000	-14.006%	6	508	-75.684%
2026-02-23	68.5000	71.4000	68.5000	71.4000	+10.835%	11	508	-79.090%
2026-02-17	64.4200	64.4200	64.4200	64.4200	+8.597%	1	517	-76.824%
2026-02-13	59.6800	59.6800	59.3200	59.3200	-0.803%	6	513	-74.831%
2026-02-12	59.8000	59.8000	59.8000	59.8000	-0.067%	6	513	-75.033%
2026-02-11	58.7500	59.8400	58.7500	59.8400	+11.746%	47	510	-75.050%
2026-02-10	49.2000	53.5500	49.2000	53.5500	-13.768%	33	473	-72.120%
2026-02-06	61.4500	63.2500	61.4500	62.1000	-4.973%	18	444	-75.958%
2026-02-05	57.9500	65.3500	57.2000	65.3500	+26.721%	35	428	-77.154%
2026-02-04	51.5700	51.5700	51.5700	51.5700	-2.200%	1	401	-71.049%
2026-02-03	51.0900	52.7600	51.0900	52.7300	+14.258%	6	400	-71.686%
2026-02-02	43.3000	46.1500	43.3000	46.1500	+5.293%	4	394	-67.649%
2026-01-30	42.5000	44.0500	42.5000	43.8300	-7.081%	11	393	-65.937%
2026-01-29	43.2500	48.3300	43.2500	47.1700	+76.733%	48	384	-68.349%
2026-01-28	25.5000	26.6900	25.5000	26.6900	-5.622%	6	342	-44.061%
2026-01-26	28.5000	28.5000	27.9000	28.2800	-20.113%	21	336	-47.207%
2026-01-22	36.3000	37.3500	35.3500	35.4000	-12.851%	513	317	-57.825%
2026-01-21	40.2100	40.6200	40.2100	40.6200	+19.965%	3	11	-63.245%
2026-01-20	33.7500	34.6400	33.7500	33.8600	+10.690%	8	11	-55.907%
2026-01-16	32.9500	32.9500	30.5900	30.5900	-10.556%	3	3	-51.193%
2026-01-15	32.4500	34.2000	32.4500	34.2000	+3.323%	2	3	-56.345%
2026-01-14	32.6700	33.1000	32.6700	33.1000	+16.344%	3	2	-54.894%
2026-01-13	28.4500	28.4500	28.4500	28.4500	0.000%	1	1	-47.522%