Dark

MSFT20261120P450
MSFT Nov 20 2026 450.00 Put (MSFT261120P00450000)
option OPRA

EOD

Aug 3, 2026

17.86-26.137%(-6.32)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.3000	20.3000	17.1500	17.8600	-26.137%	196	1,655	0.000%
2026-07-31	28.2700	29.8500	24.0200	24.1800	-15.573%	706	1,433	-26.137%
2026-07-30	37.1000	37.1000	28.2700	28.6400	-58.348%	645	1,355	-37.640%
2026-07-29	68.6200	68.7600	68.6200	68.7600	+2.980%	2	1,256	-74.026%
2026-07-28	66.7700	66.7700	66.7700	66.7700	-3.790%	3	1,256	-73.251%
2026-07-27	70.5200	70.5200	69.0700	69.4000	-8.322%	9	1,253	-74.265%
2026-07-24	75.7000	75.7000	75.7000	75.7000	+18.522%	1	1,260	-76.407%
2026-07-20	63.8700	63.8700	63.8700	63.8700	-9.890%	2	1,259	-72.037%
2026-07-13	70.8800	70.8800	70.8800	70.8800	-8.305%	2	1,259	-74.802%
2026-07-06	77.3000	77.3000	77.3000	77.3000	+6.138%	1	1,261	-76.895%
2026-07-02	74.5100	74.5100	72.8300	72.8300	-4.410%	6	1,267	-75.477%
2026-07-01	76.1900	76.1900	76.1900	76.1900	-12.806%	10	1,267	-76.559%
2026-06-30	87.3800	87.3800	87.3800	87.3800	+7.478%	5	1,257	-79.561%
2026-06-29	81.3000	81.3000	81.3000	81.3000	-6.552%	1	1,252	-78.032%
2026-06-26	97.3500	97.3500	87.0000	87.0000	-9.723%	3	1,252	-79.471%
2026-06-25	96.3700	96.3700	96.3700	96.3700	+14.658%	1	1,252	-81.467%
2026-06-23	84.7500	84.7500	84.0500	84.0500	+0.239%	5	1,253	-78.751%
2026-06-22	80.0800	83.8500	80.0800	83.8500	-0.475%	66	1,256	-78.700%
2026-06-18	84.2500	84.2500	84.2500	84.2500	+4.789%	1	1,144	-78.801%
2026-06-17	73.4300	80.4000	73.4300	80.4000	+24.074%	55	1,144	-77.786%
2026-06-15	64.4000	64.8000	64.4000	64.8000	-11.681%	2	1,144	-72.438%
2026-06-11	71.5000	73.7000	71.5000	73.3700	+10.764%	14	1,142	-75.658%
2026-06-10	63.7000	66.2400	63.7000	66.2400	+4.315%	3	1,152	-73.037%
2026-06-09	61.8400	63.5000	61.8400	63.5000	+8.919%	21	1,152	-71.874%
2026-06-08	58.3000	58.3000	58.3000	58.3000	+14.224%	1	1,132	-69.365%
2026-06-05	48.0900	51.0400	48.0900	51.0400	+5.021%	15	1,131	-65.008%
2026-06-04	48.6000	48.6000	48.6000	48.6000	+14.488%	2	1,117	-63.251%
2026-06-02	38.1000	42.4500	38.1000	42.4500	+24.014%	59	1,117	-57.927%
2026-06-01	32.5600	35.0000	32.5600	34.2300	-7.486%	281	1,114	-47.824%
2026-05-29	41.4500	41.4500	37.0000	37.0000	-24.335%	39	922	-51.730%
2026-05-28	48.9000	48.9000	48.9000	48.9000	-11.733%	2	917	-63.476%
2026-05-27	55.9800	56.1700	55.1500	55.4000	+3.147%	8	919	-67.762%
2026-05-26	53.7100	53.7100	53.7100	53.7100	+3.667%	1	913	-66.747%
2026-05-22	52.9000	52.9000	51.8100	51.8100	-2.448%	3	912	-65.528%
2026-05-21	53.1100	53.1100	53.1100	53.1100	-0.075%	1	912	-66.372%
2026-05-20	55.3200	55.8100	53.1500	53.1500	+2.251%	116	912	-66.397%
2026-05-19	51.9800	51.9800	51.9800	51.9800	-0.896%	1	909	-65.641%
2026-05-18	52.2900	52.4500	52.2900	52.4500	+6.282%	2	909	-65.949%
2026-05-15	48.8700	49.3500	48.8700	49.3500	-18.159%	15	909	-63.810%
2026-05-13	61.0000	61.2800	60.2000	60.3000	+13.027%	155	900	-70.381%
2026-05-08	53.2000	53.3500	53.2000	53.3500	+5.895%	2	904	-66.523%
2026-05-07	50.3800	50.3800	50.3800	50.3800	-5.673%	1	904	-64.549%
2026-05-06	53.7800	53.7800	53.4100	53.4100	-1.910%	4	905	-66.561%
2026-05-04	51.7100	54.4500	51.6600	54.4500	0.000%	39	907	-67.199%
2026-05-01	53.9300	54.4500	53.7200	54.4500	-8.333%	6	902	-67.199%
2026-04-30	58.3300	62.2200	58.3300	59.4000	+13.902%	11	902	-69.933%
2026-04-29	52.6800	52.6800	52.1500	52.1500	+4.092%	2	898	-65.753%
2026-04-28	50.1000	50.1000	50.1000	50.1000	-4.571%	2	898	-64.351%
2026-04-27	52.9000	52.9000	52.5000	52.5000	-2.052%	2	898	-65.981%
2026-04-24	54.3800	54.3800	53.6000	53.6000	-6.212%	6	900	-66.679%
2026-04-23	55.1000	57.2000	54.0000	57.1500	+20.113%	9	901	-68.749%
2026-04-22	48.2800	48.2800	47.5000	47.5800	-7.251%	7	896	-62.463%
2026-04-21	51.5000	51.9000	51.3000	51.3000	-5.351%	14	892	-65.185%
2026-04-20	54.2000	54.2000	54.2000	54.2000	+2.652%	1	905	-67.048%
2026-04-17	49.0200	52.8000	49.0200	52.8000	-6.083%	13	904	-66.174%
2026-04-16	56.2200	56.2200	56.2200	56.2200	-4.078%	1	893	-68.232%
2026-04-15	58.6100	58.6100	58.6100	58.6100	-19.558%	1	892	-69.527%
2026-04-14	72.8600	72.8600	72.8600	72.8600	-13.550%	2	892	-75.487%
2026-04-10	84.2800	84.2800	84.2800	84.2800	-0.789%	1	895	-78.809%
2026-04-09	87.6500	87.6500	84.9500	84.9500	+8.217%	22	894	-78.976%
2026-04-08	78.5000	78.5000	78.5000	78.5000	-7.188%	1	903	-77.248%
2026-04-07	84.5800	84.5800	84.5800	84.5800	-3.337%	1	904	-78.884%
2026-04-01	86.0000	87.5000	86.0000	87.5000	+0.126%	2	903	-79.589%
2026-03-31	87.3900	87.3900	87.3900	87.3900	-8.969%	6	901	-79.563%
2026-03-27	96.7400	96.7400	96.0000	96.0000	+6.643%	2	907	-81.396%
2026-03-26	85.0200	90.0200	85.0200	90.0200	+15.529%	9	907	-80.160%
2026-03-24	79.8500	79.8500	77.9200	77.9200	+6.842%	40	898	-77.079%
2026-03-19	72.9300	72.9300	72.9300	72.9300	+6.904%	1	938	-75.511%
2026-03-18	68.2200	68.2200	68.2200	68.2200	-2.890%	2	937	-73.820%
2026-03-13	70.2500	70.2500	70.2500	70.2500	+7.745%	1	935	-74.577%
2026-03-11	65.2000	65.2000	65.2000	65.2000	-0.382%	10	935	-72.607%
2026-03-09	65.2500	65.5000	64.2000	65.4500	+4.687%	23	935	-72.712%
2026-03-05	62.5200	62.5200	62.5200	62.5200	-4.695%	77	936	-71.433%
2026-03-03	65.6000	65.6000	65.6000	65.6000	-5.284%	250	936	-72.774%
2026-03-02	68.0500	69.2600	68.0500	69.2600	-6.342%	6	686	-74.213%
2026-02-27	73.9500	73.9500	73.9500	73.9500	+10.538%	1	685	-75.849%
2026-02-26	66.9000	66.9000	66.9000	66.9000	-6.368%	1	685	-73.303%
2026-02-25	71.4500	71.4500	71.4500	71.4500	-7.063%	8	678	-75.003%
2026-02-24	76.8800	76.8800	76.8800	76.8800	-0.169%	1	678	-76.769%
2026-02-23	75.2700	77.2100	75.2700	77.0100	+11.013%	6	679	-76.808%
2026-02-20	69.3700	69.3700	69.3700	69.3700	+1.418%	10	679	-74.254%
2026-02-19	68.7500	68.7500	68.4000	68.4000	+1.333%	11	669	-73.889%
2026-02-18	68.8500	68.8500	66.4100	67.5000	-3.045%	6	669	-73.541%
2026-02-17	69.8200	69.8200	69.6200	69.6200	+2.458%	35	668	-74.346%
2026-02-13	65.3000	68.5000	65.3000	67.9500	+4.058%	68	633	-73.716%
2026-02-11	63.5000	65.3000	63.3500	65.3000	+17.679%	51	633	-72.649%
2026-02-10	55.4900	55.4900	55.4900	55.4900	-20.558%	10	649	-67.814%
2026-02-06	69.8500	69.8500	69.8500	69.8500	-3.174%	1	649	-74.431%
2026-02-05	64.2800	72.1400	64.2800	72.1400	+26.962%	2	648	-75.243%
2026-02-04	56.8200	56.8200	56.8200	56.8200	-4.632%	2	646	-68.567%
2026-02-03	53.9000	59.5800	53.9000	59.5800	+20.583%	5	644	-70.023%
2026-01-30	49.3000	49.7200	49.3000	49.4100	-8.922%	23	644	-63.853%
2026-01-29	50.0400	54.2500	48.1100	54.2500	+77.346%	42	624	-67.078%
2026-01-28	30.5900	30.5900	30.5900	30.5900	+6.771%	20	601	-41.615%
2026-01-27	28.8900	29.0500	28.6500	28.6500	-30.207%	301	601	-37.661%
2026-01-22	41.0500	41.0500	41.0500	41.0500	-9.041%	400	425	-56.492%
2026-01-21	39.1300	45.1300	39.1300	45.1300	+17.160%	8	25	-60.425%
2026-01-20	38.5200	38.5200	38.5200	38.5200	+10.057%	5	17	-53.634%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-4.917%	1	11	-48.971%
2026-01-14	34.6600	36.8100	34.6600	36.8100	+10.773%	6	11	-51.481%
2026-01-13	33.0000	33.2300	33.0000	33.2300	+12.644%	4	5	-46.253%
2026-01-12	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-39.458%