Dark

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

EOD

Sep 29, 2026

4.00+2.828%(+0.11)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.2500	3.6000	4.0000	+2.828%	147	2,492	0.000%
2026-09-28	4.6000	4.9000	3.6000	3.8900	+8.056%	180	2,455	+2.828%
2026-09-25	5.1500	5.1500	3.3400	3.6000	-30.902%	352	2,405	+11.111%
2026-09-24	5.6200	6.3500	5.2100	5.2100	-0.762%	100	2,361	-23.225%
2026-09-23	5.0000	5.5000	4.5000	5.2500	-4.545%	134	2,292	-23.810%
2026-09-22	4.9200	6.0700	4.6000	5.5000	+3.774%	314	2,256	-27.273%
2026-09-21	6.0700	6.1600	5.3000	5.3000	-10.924%	67	2,103	-24.528%
2026-09-18	5.9400	6.6000	5.8400	5.9500	-4.032%	233	2,076	-32.773%
2026-09-17	6.4500	6.7000	6.1000	6.2000	-20.000%	30	1,951	-35.484%
2026-09-16	7.0500	7.9500	6.7700	7.7500	+12.809%	38	1,951	-48.387%
2026-09-15	6.0000	7.0500	6.0000	6.8700	+24.909%	22	1,925	-41.776%
2026-09-14	6.6200	7.0000	5.1600	5.5000	-20.058%	85	1,918	-27.273%
2026-09-11	6.9000	7.2400	6.6000	6.8800	-18.580%	43	1,917	-41.860%
2026-09-10	8.8700	9.0200	7.5500	8.4500	+3.049%	127	1,894	-52.663%
2026-09-09	8.2000	8.2000	7.8000	8.2000	+2.500%	55	1,829	-51.220%
2026-09-08	7.1000	8.3000	7.1000	8.0000	+15.108%	74	1,803	-50.000%
2026-09-04	6.0000	7.0000	6.0000	6.9500	+26.825%	108	1,769	-42.446%
2026-09-03	5.9000	6.0900	5.2900	5.4800	-28.831%	535	1,769	-27.007%
2026-09-02	7.1900	7.8600	7.1900	7.7000	+7.392%	33	1,783	-48.052%
2026-09-01	7.5100	7.5100	6.2500	7.1700	+16.585%	76	1,768	-44.212%
2026-08-31	6.1100	6.4000	5.6500	6.1500	+9.821%	40	1,752	-34.959%
2026-08-28	6.5500	7.0500	5.6000	5.6000	-23.810%	346	1,737	-28.571%
2026-08-27	9.2500	9.2500	7.3500	7.3500	-16.000%	281	1,688	-45.578%
2026-08-26	10.2000	10.2000	8.6500	8.7500	-9.326%	573	1,541	-54.286%
2026-08-25	10.8000	10.9400	9.6500	9.6500	-8.444%	46	1,094	-58.549%
2026-08-24	11.7000	11.7000	10.5000	10.5400	-15.000%	313	1,064	-62.049%
2026-08-21	12.2000	12.8000	11.6500	12.4000	-4.247%	142	919	-67.742%
2026-08-20	11.7900	12.9500	11.7900	12.9500	+7.025%	112	910	-69.112%
2026-08-19	12.8500	12.9000	11.2900	12.1000	-6.564%	57	869	-66.942%
2026-08-18	13.3500	13.3500	12.3000	12.9500	-1.894%	42	829	-69.112%
2026-08-17	10.8000	13.6000	10.3500	13.2000	+33.333%	300	815	-69.697%
2026-08-14	10.3500	10.3500	9.5000	9.9000	-3.883%	18	727	-59.596%
2026-08-13	10.3000	10.7500	9.8800	10.3000	-8.036%	86	718	-61.165%
2026-08-12	9.9000	11.2000	9.7500	11.2000	+19.022%	237	718	-64.286%
2026-08-11	10.0000	10.3000	9.3500	9.4100	-6.368%	27	620	-57.492%
2026-08-10	10.4000	10.5500	9.2000	10.0500	-9.459%	59	608	-60.199%
2026-08-07	12.3000	12.3000	10.7900	11.1000	-10.121%	112	589	-63.964%
2026-08-06	14.3700	14.3700	12.3000	12.3500	-10.507%	96	603	-67.611%
2026-08-05	13.1700	14.3900	13.1700	13.8000	+0.145%	24	590	-71.014%
2026-08-04	16.4200	16.4200	13.1300	13.7800	-7.703%	41	587	-70.972%
2026-08-03	17.2700	17.2700	14.3800	14.9300	-26.921%	63	576	-73.208%
2026-07-31	25.2700	25.2700	20.4000	20.4300	-21.423%	345	556	-80.421%
2026-07-30	34.2000	34.2000	24.3500	26.0000	-55.479%	243	692	-84.615%
2026-07-29	58.4000	58.4000	58.4000	58.4000	+0.086%	1	658	-93.151%
2026-07-28	58.3500	58.3500	58.3500	58.3500	-14.942%	1	657	-93.145%
2026-07-24	68.6000	68.6000	68.6000	68.6000	-1.465%	11	657	-94.169%
2026-07-23	70.0800	70.0800	69.6200	69.6200	+20.868%	2	653	-94.255%
2026-07-20	57.1000	57.6000	57.1000	57.6000	-11.097%	7	654	-93.056%
2026-07-17	64.7900	64.7900	64.7900	64.7900	+13.190%	1	652	-93.826%
2026-07-16	59.6700	59.6700	57.2400	57.2400	-6.440%	5	651	-93.012%
2026-07-15	61.1800	61.1800	61.1800	61.1800	-4.778%	2	653	-93.462%
2026-07-07	64.2500	64.2500	64.2500	64.2500	-5.515%	1	651	-93.774%
2026-07-01	68.0000	68.0000	68.0000	68.0000	-14.755%	1	650	-94.118%
2026-06-30	79.7700	79.7700	79.7700	79.7700	+0.378%	1	651	-94.986%
2026-06-26	79.0000	79.4700	79.0000	79.4700	-13.620%	3	651	-94.967%
2026-06-25	87.9000	92.0000	87.9000	92.0000	+21.292%	5	650	-95.652%
2026-06-23	74.9700	76.0000	74.9700	75.8500	-5.483%	11	647	-94.726%
2026-06-22	80.2500	80.2500	80.2500	80.2500	+9.962%	1	656	-95.016%
2026-06-18	72.9800	72.9800	72.9800	72.9800	+26.834%	1	657	-94.519%
2026-06-15	57.5400	57.5400	57.5400	57.5400	-12.620%	2	657	-93.048%
2026-06-12	65.4500	65.8500	65.4500	65.8500	-3.798%	13	655	-93.926%
2026-06-11	68.4500	68.4500	68.4500	68.4500	+20.088%	2	660	-94.156%
2026-06-10	57.0000	57.0000	57.0000	57.0000	+0.281%	2	661	-92.982%
2026-06-09	56.8400	56.8400	56.8400	56.8400	+12.000%	5	663	-92.963%
2026-06-08	52.1000	52.3000	50.7500	50.7500	+8.882%	14	663	-92.118%
2026-06-05	42.9400	46.9100	42.9400	46.6100	+8.144%	19	669	-91.418%
2026-06-03	43.6000	43.6000	43.1000	43.1000	+19.391%	3	668	-90.719%
2026-06-02	34.7700	36.1000	34.7700	36.1000	+21.549%	7	666	-88.920%
2026-06-01	28.8500	30.5500	28.6500	29.7000	-11.343%	145	661	-86.532%
2026-05-29	36.6700	36.6700	33.5000	33.5000	-20.578%	112	638	-88.060%
2026-05-28	42.5000	43.6000	42.1800	42.1800	-13.830%	20	570	-90.517%
2026-05-27	48.9500	48.9500	48.9500	48.9500	+7.299%	13	557	-91.828%
2026-05-21	45.6000	45.6200	45.6000	45.6200	-3.450%	6	545	-91.232%
2026-05-20	47.2500	47.2500	47.2500	47.2500	+0.962%	2	545	-91.534%
2026-05-19	46.7500	46.8000	46.7500	46.8000	+3.885%	4	541	-91.453%
2026-05-15	48.7500	48.7500	45.0500	45.0500	-11.580%	6	541	-91.121%
2026-05-12	50.9000	50.9500	50.9000	50.9500	+21.948%	2	539	-92.149%
2026-05-07	42.8000	42.8000	41.7800	41.7800	-10.917%	3	539	-90.426%
2026-05-06	46.8500	46.9000	46.8500	46.9000	-5.157%	2	538	-91.471%
2026-05-05	49.5500	49.5500	49.4500	49.4500	+4.105%	11	538	-91.911%
2026-05-04	47.4000	47.5000	47.4000	47.5000	-1.778%	2	534	-91.579%
2026-05-01	48.7000	48.7000	48.2500	48.3600	-5.823%	3	532	-91.729%
2026-04-30	55.0000	56.1500	51.2500	51.3500	+10.454%	39	532	-92.210%
2026-04-29	46.8100	46.8100	46.4900	46.4900	+8.041%	13	502	-91.396%
2026-04-22	43.0300	43.0300	43.0300	43.0300	-2.093%	1	498	-90.704%
2026-04-17	43.5000	43.9500	43.5000	43.9500	-10.780%	2	499	-90.899%
2026-04-16	50.2500	50.2500	49.2600	49.2600	-6.261%	3	498	-91.880%
2026-04-15	55.8500	56.0300	52.5500	52.5500	-21.450%	23	500	-92.388%
2026-04-14	66.9000	66.9000	66.9000	66.9000	-14.132%	1	479	-94.021%
2026-04-10	77.9000	77.9100	77.9000	77.9100	+1.182%	5	478	-94.866%
2026-04-07	78.4500	78.4500	77.0000	77.0000	-9.412%	6	483	-94.805%
2026-03-30	85.0000	85.0000	85.0000	85.0000	-3.134%	1	487	-95.294%
2026-03-27	87.3000	87.7500	87.3000	87.7500	+10.558%	13	486	-95.442%
2026-03-26	79.3700	79.3700	79.3700	79.3700	+5.573%	5	499	-94.960%
2026-03-24	75.1800	75.1800	75.1800	75.1800	+11.576%	1	501	-94.679%
2026-03-23	67.3800	67.3800	67.3800	67.3800	-3.342%	8	501	-94.064%
2026-03-20	69.7100	69.7100	69.7100	69.7100	+18.153%	1	493	-94.262%
2026-03-12	59.0000	59.0000	59.0000	59.0000	-1.090%	15	492	-93.220%
2026-03-11	59.4000	59.6500	59.4000	59.6500	+2.934%	7	507	-93.294%
2026-03-09	58.5700	58.5700	57.9500	57.9500	-11.256%	22	506	-93.097%
2026-03-03	65.3000	65.3000	65.3000	65.3000	+3.372%	5	509	-93.874%
2026-03-02	65.2800	65.2800	63.1700	63.1700	+3.642%	2	509	-93.668%
2026-02-26	60.9500	60.9500	60.9500	60.9500	-0.733%	1	511	-93.437%
2026-02-25	66.3500	66.3500	61.4000	61.4000	-14.006%	6	508	-93.485%
2026-02-23	68.5000	71.4000	68.5000	71.4000	+10.835%	11	508	-94.398%
2026-02-17	64.4200	64.4200	64.4200	64.4200	+8.597%	1	517	-93.791%
2026-02-13	59.6800	59.6800	59.3200	59.3200	-0.803%	6	513	-93.257%
2026-02-12	59.8000	59.8000	59.8000	59.8000	-0.067%	6	513	-93.311%
2026-02-11	58.7500	59.8400	58.7500	59.8400	+11.746%	47	510	-93.316%
2026-02-10	49.2000	53.5500	49.2000	53.5500	-13.768%	33	473	-92.530%
2026-02-06	61.4500	63.2500	61.4500	62.1000	-4.973%	18	444	-93.559%
2026-02-05	57.9500	65.3500	57.2000	65.3500	+26.721%	35	428	-93.879%
2026-02-04	51.5700	51.5700	51.5700	51.5700	-2.200%	1	401	-92.244%
2026-02-03	51.0900	52.7600	51.0900	52.7300	+14.258%	6	400	-92.414%
2026-02-02	43.3000	46.1500	43.3000	46.1500	+5.293%	4	394	-91.333%
2026-01-30	42.5000	44.0500	42.5000	43.8300	-7.081%	11	393	-90.874%
2026-01-29	43.2500	48.3300	43.2500	47.1700	+76.733%	48	384	-91.520%
2026-01-28	25.5000	26.6900	25.5000	26.6900	-5.622%	6	342	-85.013%
2026-01-26	28.5000	28.5000	27.9000	28.2800	-20.113%	21	336	-85.856%
2026-01-22	36.3000	37.3500	35.3500	35.4000	-12.851%	513	317	-88.701%
2026-01-21	40.2100	40.6200	40.2100	40.6200	+19.965%	3	11	-90.153%
2026-01-20	33.7500	34.6400	33.7500	33.8600	+10.690%	8	11	-88.187%
2026-01-16	32.9500	32.9500	30.5900	30.5900	-10.556%	3	3	-86.924%
2026-01-15	32.4500	34.2000	32.4500	34.2000	+3.323%	2	3	-88.304%
2026-01-14	32.6700	33.1000	32.6700	33.1000	+16.344%	3	2	-87.915%
2026-01-13	28.4500	28.4500	28.4500	28.4500	0.000%	1	1	-85.940%