Dark

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

EOD

Sep 29, 2026

5.50+4.962%(+0.26)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2200	6.0000	4.7000	5.5000	+4.962%	308	5,331	0.000%
2026-09-28	6.1500	6.2000	4.8500	5.2400	+12.931%	359	5,231	+4.962%
2026-09-25	6.8500	6.8500	4.3700	4.6400	-34.648%	335	5,275	+18.534%
2026-09-24	7.4100	8.3000	7.0700	7.1000	+2.899%	263	5,216	-22.535%
2026-09-23	6.5400	7.4600	6.0000	6.9000	-4.167%	237	5,170	-20.290%
2026-09-22	6.2100	8.0600	6.2100	7.2000	+4.348%	3,069	5,047	-23.611%
2026-09-21	8.0500	8.2000	6.8300	6.9000	-17.365%	409	3,104	-20.290%
2026-09-18	8.2500	8.5500	7.6100	8.3500	+9.868%	123	2,794	-34.132%
2026-09-17	8.0200	8.6500	7.6000	7.6000	-23.618%	98	2,751	-27.632%
2026-09-16	9.3300	10.2500	8.7400	9.9500	+10.556%	452	2,728	-44.724%
2026-09-15	7.7100	9.0000	7.7100	9.0000	+26.227%	92	2,533	-38.889%
2026-09-14	8.2300	8.2500	6.5200	7.1300	-20.778%	148	2,538	-22.861%
2026-09-11	9.1000	9.2700	8.4000	9.0000	-13.043%	332	2,538	-38.889%
2026-09-10	11.1600	11.5300	9.7200	10.3500	-1.896%	58	2,609	-46.860%
2026-09-09	10.3500	10.6000	9.9900	10.5500	+5.711%	122	2,597	-47.867%
2026-09-08	10.0500	10.5700	9.4000	9.9800	+13.152%	382	2,577	-44.890%
2026-09-04	7.0500	8.8500	7.0500	8.8200	+25.284%	214	2,383	-37.642%
2026-09-03	8.6500	8.6500	6.6800	7.0400	-26.283%	355	2,383	-21.875%
2026-09-02	9.0800	10.0500	9.0800	9.5500	+6.111%	197	2,291	-42.408%
2026-09-01	9.6300	9.6300	8.1000	9.0000	+18.734%	203	2,370	-38.889%
2026-08-31	7.7700	8.0500	7.1600	7.5800	+4.552%	38	2,389	-27.441%
2026-08-28	8.3500	9.0200	7.1300	7.2500	-23.684%	238	2,379	-24.138%
2026-08-27	11.0000	11.2000	9.1500	9.5000	-12.442%	192	2,245	-42.105%
2026-08-26	12.6000	12.6500	10.8500	10.8500	-13.546%	256	2,165	-49.309%
2026-08-25	13.6000	13.6300	12.5500	12.5500	-5.639%	30	2,059	-56.175%
2026-08-24	14.7000	14.7000	12.8500	13.3000	-10.738%	68	2,055	-58.647%
2026-08-21	15.8000	16.0000	14.5000	14.9000	-6.875%	86	2,050	-63.087%
2026-08-20	15.5000	16.0000	14.7000	16.0000	+6.667%	41	2,048	-65.625%
2026-08-19	16.2000	16.2000	13.8200	15.0000	-5.956%	101	2,039	-63.333%
2026-08-18	16.4000	16.4000	15.2500	15.9500	-3.333%	86	2,055	-65.517%
2026-08-17	13.4000	16.8000	13.3900	16.5000	+34.584%	193	2,036	-66.667%
2026-08-14	12.6000	12.7300	11.9000	12.2600	-2.698%	45	1,932	-55.139%
2026-08-13	12.2500	13.4500	12.1500	12.6000	-8.894%	77	1,897	-56.349%
2026-08-12	12.2900	13.8300	12.2900	13.8300	+20.786%	182	1,852	-60.231%
2026-08-11	12.2500	12.9000	11.4500	11.4500	-4.979%	33	1,800	-51.965%
2026-08-10	12.8000	12.8000	11.1900	12.0500	-8.712%	116	1,789	-54.357%
2026-08-07	14.0000	14.0000	13.0000	13.2000	-8.333%	86	1,762	-58.333%
2026-08-06	16.3500	16.3500	14.4000	14.4000	-13.772%	76	1,748	-61.806%
2026-08-05	16.9000	17.5000	16.6400	16.7000	+3.406%	27	1,715	-67.066%
2026-08-04	19.0000	19.0000	15.6500	16.1500	-9.574%	218	1,710	-65.944%
2026-08-03	20.3000	20.3000	17.1500	17.8600	-26.137%	196	1,655	-69.205%
2026-07-31	28.2700	29.8500	24.0200	24.1800	-15.573%	706	1,433	-77.254%
2026-07-30	37.1000	37.1000	28.2700	28.6400	-58.348%	645	1,355	-80.796%
2026-07-29	68.6200	68.7600	68.6200	68.7600	+2.980%	2	1,256	-92.001%
2026-07-28	66.7700	66.7700	66.7700	66.7700	-3.790%	3	1,256	-91.763%
2026-07-27	70.5200	70.5200	69.0700	69.4000	-8.322%	9	1,253	-92.075%
2026-07-24	75.7000	75.7000	75.7000	75.7000	+18.522%	1	1,260	-92.734%
2026-07-20	63.8700	63.8700	63.8700	63.8700	-9.890%	2	1,259	-91.389%
2026-07-13	70.8800	70.8800	70.8800	70.8800	-8.305%	2	1,259	-92.240%
2026-07-06	77.3000	77.3000	77.3000	77.3000	+6.138%	1	1,261	-92.885%
2026-07-02	74.5100	74.5100	72.8300	72.8300	-4.410%	6	1,267	-92.448%
2026-07-01	76.1900	76.1900	76.1900	76.1900	-12.806%	10	1,267	-92.781%
2026-06-30	87.3800	87.3800	87.3800	87.3800	+7.478%	5	1,257	-93.706%
2026-06-29	81.3000	81.3000	81.3000	81.3000	-6.552%	1	1,252	-93.235%
2026-06-26	97.3500	97.3500	87.0000	87.0000	-9.723%	3	1,252	-93.678%
2026-06-25	96.3700	96.3700	96.3700	96.3700	+14.658%	1	1,252	-94.293%
2026-06-23	84.7500	84.7500	84.0500	84.0500	+0.239%	5	1,253	-93.456%
2026-06-22	80.0800	83.8500	80.0800	83.8500	-0.475%	66	1,256	-93.441%
2026-06-18	84.2500	84.2500	84.2500	84.2500	+4.789%	1	1,144	-93.472%
2026-06-17	73.4300	80.4000	73.4300	80.4000	+24.074%	55	1,144	-93.159%
2026-06-15	64.4000	64.8000	64.4000	64.8000	-11.681%	2	1,144	-91.512%
2026-06-11	71.5000	73.7000	71.5000	73.3700	+10.764%	14	1,142	-92.504%
2026-06-10	63.7000	66.2400	63.7000	66.2400	+4.315%	3	1,152	-91.697%
2026-06-09	61.8400	63.5000	61.8400	63.5000	+8.919%	21	1,152	-91.339%
2026-06-08	58.3000	58.3000	58.3000	58.3000	+14.224%	1	1,132	-90.566%
2026-06-05	48.0900	51.0400	48.0900	51.0400	+5.021%	15	1,131	-89.224%
2026-06-04	48.6000	48.6000	48.6000	48.6000	+14.488%	2	1,117	-88.683%
2026-06-02	38.1000	42.4500	38.1000	42.4500	+24.014%	59	1,117	-87.044%
2026-06-01	32.5600	35.0000	32.5600	34.2300	-7.486%	281	1,114	-83.932%
2026-05-29	41.4500	41.4500	37.0000	37.0000	-24.335%	39	922	-85.135%
2026-05-28	48.9000	48.9000	48.9000	48.9000	-11.733%	2	917	-88.753%
2026-05-27	55.9800	56.1700	55.1500	55.4000	+3.147%	8	919	-90.072%
2026-05-26	53.7100	53.7100	53.7100	53.7100	+3.667%	1	913	-89.760%
2026-05-22	52.9000	52.9000	51.8100	51.8100	-2.448%	3	912	-89.384%
2026-05-21	53.1100	53.1100	53.1100	53.1100	-0.075%	1	912	-89.644%
2026-05-20	55.3200	55.8100	53.1500	53.1500	+2.251%	116	912	-89.652%
2026-05-19	51.9800	51.9800	51.9800	51.9800	-0.896%	1	909	-89.419%
2026-05-18	52.2900	52.4500	52.2900	52.4500	+6.282%	2	909	-89.514%
2026-05-15	48.8700	49.3500	48.8700	49.3500	-18.159%	15	909	-88.855%
2026-05-13	61.0000	61.2800	60.2000	60.3000	+13.027%	155	900	-90.879%
2026-05-08	53.2000	53.3500	53.2000	53.3500	+5.895%	2	904	-89.691%
2026-05-07	50.3800	50.3800	50.3800	50.3800	-5.673%	1	904	-89.083%
2026-05-06	53.7800	53.7800	53.4100	53.4100	-1.910%	4	905	-89.702%
2026-05-04	51.7100	54.4500	51.6600	54.4500	0.000%	39	907	-89.899%
2026-05-01	53.9300	54.4500	53.7200	54.4500	-8.333%	6	902	-89.899%
2026-04-30	58.3300	62.2200	58.3300	59.4000	+13.902%	11	902	-90.741%
2026-04-29	52.6800	52.6800	52.1500	52.1500	+4.092%	2	898	-89.453%
2026-04-28	50.1000	50.1000	50.1000	50.1000	-4.571%	2	898	-89.022%
2026-04-27	52.9000	52.9000	52.5000	52.5000	-2.052%	2	898	-89.524%
2026-04-24	54.3800	54.3800	53.6000	53.6000	-6.212%	6	900	-89.739%
2026-04-23	55.1000	57.2000	54.0000	57.1500	+20.113%	9	901	-90.376%
2026-04-22	48.2800	48.2800	47.5000	47.5800	-7.251%	7	896	-88.441%
2026-04-21	51.5000	51.9000	51.3000	51.3000	-5.351%	14	892	-89.279%
2026-04-20	54.2000	54.2000	54.2000	54.2000	+2.652%	1	905	-89.852%
2026-04-17	49.0200	52.8000	49.0200	52.8000	-6.083%	13	904	-89.583%
2026-04-16	56.2200	56.2200	56.2200	56.2200	-4.078%	1	893	-90.217%
2026-04-15	58.6100	58.6100	58.6100	58.6100	-19.558%	1	892	-90.616%
2026-04-14	72.8600	72.8600	72.8600	72.8600	-13.550%	2	892	-92.451%
2026-04-10	84.2800	84.2800	84.2800	84.2800	-0.789%	1	895	-93.474%
2026-04-09	87.6500	87.6500	84.9500	84.9500	+8.217%	22	894	-93.526%
2026-04-08	78.5000	78.5000	78.5000	78.5000	-7.188%	1	903	-92.994%
2026-04-07	84.5800	84.5800	84.5800	84.5800	-3.337%	1	904	-93.497%
2026-04-01	86.0000	87.5000	86.0000	87.5000	+0.126%	2	903	-93.714%
2026-03-31	87.3900	87.3900	87.3900	87.3900	-8.969%	6	901	-93.706%
2026-03-27	96.7400	96.7400	96.0000	96.0000	+6.643%	2	907	-94.271%
2026-03-26	85.0200	90.0200	85.0200	90.0200	+15.529%	9	907	-93.890%
2026-03-24	79.8500	79.8500	77.9200	77.9200	+6.842%	40	898	-92.941%
2026-03-19	72.9300	72.9300	72.9300	72.9300	+6.904%	1	938	-92.459%
2026-03-18	68.2200	68.2200	68.2200	68.2200	-2.890%	2	937	-91.938%
2026-03-13	70.2500	70.2500	70.2500	70.2500	+7.745%	1	935	-92.171%
2026-03-11	65.2000	65.2000	65.2000	65.2000	-0.382%	10	935	-91.564%
2026-03-09	65.2500	65.5000	64.2000	65.4500	+4.687%	23	935	-91.597%
2026-03-05	62.5200	62.5200	62.5200	62.5200	-4.695%	77	936	-91.203%
2026-03-03	65.6000	65.6000	65.6000	65.6000	-5.284%	250	936	-91.616%
2026-03-02	68.0500	69.2600	68.0500	69.2600	-6.342%	6	686	-92.059%
2026-02-27	73.9500	73.9500	73.9500	73.9500	+10.538%	1	685	-92.563%
2026-02-26	66.9000	66.9000	66.9000	66.9000	-6.368%	1	685	-91.779%
2026-02-25	71.4500	71.4500	71.4500	71.4500	-7.063%	8	678	-92.302%
2026-02-24	76.8800	76.8800	76.8800	76.8800	-0.169%	1	678	-92.846%
2026-02-23	75.2700	77.2100	75.2700	77.0100	+11.013%	6	679	-92.858%
2026-02-20	69.3700	69.3700	69.3700	69.3700	+1.418%	10	679	-92.072%
2026-02-19	68.7500	68.7500	68.4000	68.4000	+1.333%	11	669	-91.959%
2026-02-18	68.8500	68.8500	66.4100	67.5000	-3.045%	6	669	-91.852%
2026-02-17	69.8200	69.8200	69.6200	69.6200	+2.458%	35	668	-92.100%
2026-02-13	65.3000	68.5000	65.3000	67.9500	+4.058%	68	633	-91.906%
2026-02-11	63.5000	65.3000	63.3500	65.3000	+17.679%	51	633	-91.577%
2026-02-10	55.4900	55.4900	55.4900	55.4900	-20.558%	10	649	-90.088%
2026-02-06	69.8500	69.8500	69.8500	69.8500	-3.174%	1	649	-92.126%
2026-02-05	64.2800	72.1400	64.2800	72.1400	+26.962%	2	648	-92.376%
2026-02-04	56.8200	56.8200	56.8200	56.8200	-4.632%	2	646	-90.320%
2026-02-03	53.9000	59.5800	53.9000	59.5800	+20.583%	5	644	-90.769%
2026-01-30	49.3000	49.7200	49.3000	49.4100	-8.922%	23	644	-88.869%
2026-01-29	50.0400	54.2500	48.1100	54.2500	+77.346%	42	624	-89.862%
2026-01-28	30.5900	30.5900	30.5900	30.5900	+6.771%	20	601	-82.020%
2026-01-27	28.8900	29.0500	28.6500	28.6500	-30.207%	301	601	-80.803%
2026-01-22	41.0500	41.0500	41.0500	41.0500	-9.041%	400	425	-86.602%
2026-01-21	39.1300	45.1300	39.1300	45.1300	+17.160%	8	25	-87.813%
2026-01-20	38.5200	38.5200	38.5200	38.5200	+10.057%	5	17	-85.722%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-4.917%	1	11	-84.286%
2026-01-14	34.6600	36.8100	34.6600	36.8100	+10.773%	6	11	-85.058%
2026-01-13	33.0000	33.2300	33.0000	33.2300	+12.644%	4	5	-83.449%
2026-01-12	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-81.356%