Dark

MSFT20261120P445
MSFT Nov 20 2026 445.00 Put (MSFT261120P00445000)
option OPRA

EOD

Sep 29, 2026

4.80+6.430%(+0.29)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9400	4.9400	4.2000	4.8000	+6.430%	161	1,688	0.000%
2026-09-28	5.3000	5.3000	4.2400	4.5100	+11.358%	108	1,573	+6.430%
2026-09-25	5.9900	5.9900	3.8000	4.0500	-34.146%	210	1,527	+18.519%
2026-09-24	6.9400	6.9400	6.1300	6.1500	+3.361%	61	1,480	-21.951%
2026-09-23	5.8600	6.3300	5.0400	5.9500	-3.566%	95	1,446	-19.328%
2026-09-22	6.1500	6.8600	6.1000	6.1700	+2.492%	128	1,405	-22.204%
2026-09-21	6.8900	6.8900	6.0200	6.0200	-12.754%	283	1,368	-20.266%
2026-09-18	7.3000	7.3000	6.7000	6.9000	-4.167%	49	1,091	-30.435%
2026-09-17	7.1000	7.2500	6.6500	7.2000	-17.241%	35	1,054	-33.333%
2026-09-16	8.2100	8.9500	7.6200	8.7000	+11.538%	148	1,035	-44.828%
2026-09-15	6.6800	7.8000	6.6800	7.8000	+24.800%	26	994	-38.462%
2026-09-14	7.2000	7.7500	5.8500	6.2500	-18.831%	71	988	-23.200%
2026-09-11	8.2000	8.3000	7.7000	7.7000	-16.757%	8	964	-37.662%
2026-09-10	10.0000	10.0000	8.7500	9.2500	-7.035%	7	962	-48.108%
2026-09-09	9.2000	9.9500	8.6500	9.9500	+8.743%	195	962	-51.759%
2026-09-08	9.0300	9.4500	8.8500	9.1500	+19.452%	52	790	-47.541%
2026-09-04	6.5500	7.6600	6.5500	7.6600	+25.574%	53	717	-37.337%
2026-09-03	6.8000	6.8000	5.9500	6.1000	-28.655%	51	717	-21.311%
2026-09-02	8.0600	8.9000	8.0600	8.5500	+10.323%	53	701	-43.860%
2026-09-01	7.7000	8.0000	7.5800	7.7500	+10.714%	30	661	-38.065%
2026-08-31	6.8500	7.0000	6.6500	7.0000	+7.692%	52	657	-31.429%
2026-08-28	7.4000	7.6200	6.3900	6.5000	-20.925%	102	652	-26.154%
2026-08-27	8.5500	8.8000	8.2200	8.2200	-15.692%	169	635	-41.606%
2026-08-26	10.7500	10.7500	9.6000	9.7500	-11.685%	56	597	-50.769%
2026-08-25	12.2700	12.2700	11.0400	11.0400	-7.227%	52	564	-56.522%
2026-08-24	13.1300	13.1300	11.7300	11.9000	-13.768%	45	535	-59.664%
2026-08-21	13.3000	13.8000	13.3000	13.8000	-3.497%	4	518	-65.217%
2026-08-20	14.2500	14.3000	14.1500	14.3000	+4.762%	291	518	-66.434%
2026-08-19	14.2500	14.2500	13.6000	13.6500	-4.545%	20	386	-64.835%
2026-08-18	13.6500	14.6000	13.6500	14.3000	-2.721%	14	381	-66.434%
2026-08-17	12.9500	15.0000	12.9500	14.7000	+33.636%	14	376	-67.347%
2026-08-14	10.7000	11.1000	10.6000	11.0000	-3.509%	48	370	-56.364%
2026-08-13	12.0500	12.0500	11.2000	11.4000	-5.707%	10	338	-57.895%
2026-08-12	11.6000	12.3600	11.6000	12.0900	+6.053%	22	337	-60.298%
2026-08-11	11.2500	11.4000	10.8500	11.4000	+2.242%	12	329	-57.895%
2026-08-10	11.2900	11.2900	10.2000	11.1500	-6.145%	28	318	-56.951%
2026-08-07	12.2500	12.2500	11.8800	11.8800	-12.967%	5	293	-59.596%
2026-08-06	14.0000	14.3500	13.6500	13.6500	-9.901%	5	294	-64.835%
2026-08-05	15.7000	15.7000	14.9000	15.1500	+2.227%	29	292	-68.317%
2026-08-04	17.3800	17.3800	14.3500	14.8200	-9.799%	29	289	-67.611%
2026-08-03	17.1500	17.1500	15.7500	16.4300	-30.879%	12	285	-70.785%
2026-07-31	25.1200	26.9000	23.3800	23.7700	-9.448%	46	282	-79.806%
2026-07-30	34.3100	34.3100	26.2500	26.2500	-57.178%	240	295	-81.714%
2026-07-28	62.5500	62.5500	61.3000	61.3000	-7.958%	3	225	-92.170%
2026-07-27	67.2000	67.2000	66.6000	66.6000	-11.093%	2	225	-92.793%
2026-07-23	74.7900	74.9100	74.7900	74.9100	+13.845%	5	225	-93.592%
2026-07-17	65.0000	65.8000	65.0000	65.8000	+6.300%	4	225	-92.705%
2026-07-16	62.8800	62.8800	59.8000	61.9000	-14.832%	4	223	-92.246%
2026-07-01	72.6800	72.6800	72.6800	72.6800	-9.658%	5	223	-93.396%
2026-06-24	80.4500	80.4500	80.4500	80.4500	-3.189%	1	224	-94.034%
2026-06-22	84.0400	84.0400	83.1000	83.1000	+13.246%	2	223	-94.224%
2026-06-17	69.3300	73.3800	69.3300	73.3800	+19.961%	3	223	-93.459%
2026-06-15	61.1700	61.1700	61.1700	61.1700	-15.336%	1	223	-92.153%
2026-06-11	69.0000	72.2500	69.0000	72.2500	+15.286%	18	224	-93.356%
2026-06-10	62.6700	62.6700	62.6700	62.6700	+16.704%	1	231	-92.341%
2026-06-08	54.9500	54.9500	53.6000	53.7000	+4.373%	34	231	-91.061%
2026-06-05	47.9200	51.4500	47.9200	51.4500	+13.077%	3	238	-90.671%
2026-06-04	41.8500	45.5000	41.8500	45.5000	-1.643%	3	236	-89.451%
2026-06-03	46.2600	46.2600	46.2600	46.2600	+20.031%	1	236	-89.624%
2026-06-02	37.9500	38.5400	37.9500	38.5400	+20.588%	8	235	-87.545%
2026-06-01	30.3300	32.7000	30.3300	31.9600	-14.660%	30	233	-84.981%
2026-05-29	37.4500	37.4500	37.4500	37.4500	-28.174%	8	229	-87.183%
2026-05-27	52.1000	52.1400	52.1000	52.1400	+5.825%	5	235	-90.794%
2026-05-26	49.2700	49.2700	49.2700	49.2700	+1.358%	1	235	-90.258%
2026-05-21	48.6000	48.6100	48.6000	48.6100	+0.538%	6	235	-90.125%
2026-05-18	49.2000	49.2000	48.3500	48.3500	+0.415%	6	235	-90.072%
2026-05-15	48.1500	48.1500	48.1500	48.1500	-13.941%	2	235	-90.031%
2026-05-14	55.9500	55.9500	55.9500	55.9500	+5.666%	1	228	-91.421%
2026-05-05	52.9500	52.9500	52.9500	52.9500	+4.872%	10	227	-90.935%
2026-05-04	50.5000	50.5000	50.4900	50.4900	-2.056%	2	225	-90.493%
2026-04-23	51.5500	51.5500	51.5500	51.5500	+15.843%	1	225	-90.689%
2026-04-22	44.7900	44.7900	44.5000	44.5000	-8.266%	2	224	-89.213%
2026-04-21	48.6000	48.6000	48.5100	48.5100	-2.669%	15	225	-90.105%
2026-04-17	49.8800	49.8800	49.8400	49.8400	-5.211%	15	225	-90.369%
2026-04-16	52.5800	52.5800	52.5800	52.5800	-5.432%	1	225	-90.871%
2026-04-15	55.6000	55.6000	55.6000	55.6000	-30.897%	21	224	-91.367%
2026-04-01	80.4600	80.4600	80.4600	80.4600	-7.835%	1	245	-94.034%
2026-03-30	87.3000	87.3000	87.3000	87.3000	-3.312%	1	244	-94.502%
2026-03-27	90.2900	90.2900	90.2900	90.2900	+4.793%	5	243	-94.684%
2026-03-26	86.1600	86.1600	86.1600	86.1600	+7.673%	1	238	-94.429%
2026-03-24	80.0200	80.0200	80.0200	80.0200	+17.555%	1	237	-94.001%
2026-03-18	68.0700	68.0700	68.0700	68.0700	+4.643%	3	236	-92.948%
2026-03-13	65.0500	65.0500	65.0500	65.0500	+7.610%	1	233	-92.621%
2026-03-09	61.2000	63.5000	60.4500	60.4500	+1.256%	32	233	-92.060%
2026-03-06	59.7000	59.7000	59.7000	59.7000	+0.319%	3	217	-91.960%
2026-03-04	59.5400	59.5400	59.5000	59.5100	-13.314%	68	214	-91.934%
2026-03-03	68.6500	68.6500	68.6500	68.6500	+6.105%	10	146	-93.008%
2026-03-02	64.7000	64.7000	64.7000	64.7000	-1.477%	5	146	-92.581%
2026-02-20	65.7400	65.7500	65.6700	65.6700	+4.089%	6	151	-92.691%
2026-02-18	63.0900	63.0900	63.0900	63.0900	-4.089%	3	145	-92.392%
2026-02-17	65.7800	65.7800	65.7800	65.7800	+0.107%	1	142	-92.703%
2026-02-13	65.6000	65.7100	65.6000	65.7100	+5.796%	5	136	-92.695%
2026-02-11	60.0000	63.1400	60.0000	62.1100	+10.027%	119	136	-92.272%
2026-02-10	56.4500	56.4500	56.4500	56.4500	-12.453%	1	38	-91.497%
2026-02-06	64.4800	64.4800	64.4800	64.4800	+2.561%	1	37	-92.556%
2026-02-05	61.4000	64.8000	61.4000	62.8700	+16.061%	26	36	-92.365%
2026-02-04	54.1700	54.1700	54.1700	54.1700	-0.697%	1	14	-91.139%
2026-02-03	54.5500	54.5500	54.5500	54.5500	+20.552%	1	13	-91.201%
2026-01-30	45.1000	45.2500	45.0500	45.2500	+46.677%	7	12	-89.392%
2026-01-26	30.8500	30.8500	30.8500	30.8500	-18.494%	1	5	-84.441%
2026-01-22	37.8500	37.8500	37.8500	37.8500	+3.359%	1	6	-87.318%
2026-01-20	35.6500	36.8000	35.6500	36.6200	+5.412%	5	5	-86.892%
2026-01-14	34.6500	34.7400	34.6500	34.7400	0.000%	2	0	-86.183%