Dark

MSFT20261120P455
MSFT Nov 20 2026 455.00 Put (MSFT261120P00455000)
option OPRA

EOD

Sep 29, 2026

6.20+3.853%(+0.23)1,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6300	6.6300	5.4800	6.2000	+3.853%	1,384	6,036	0.000%
2026-09-28	6.7400	7.3500	5.6500	5.9700	+9.341%	128	4,923	+3.853%
2026-09-25	7.8000	7.8000	4.9500	5.4600	-34.217%	405	4,923	+13.553%
2026-09-24	9.4500	9.4500	8.1300	8.3000	+4.141%	63	5,038	-25.301%
2026-09-23	7.4000	8.4500	6.7500	7.9700	-2.209%	590	5,015	-22.208%
2026-09-22	6.6600	9.1600	6.6600	8.1500	+2.904%	129	4,743	-23.926%
2026-09-21	9.2000	9.2700	7.9200	7.9200	-11.508%	1,519	4,702	-21.717%
2026-09-18	9.0500	9.6500	8.9000	8.9500	-3.243%	1,953	3,568	-30.726%
2026-09-17	9.4000	9.4000	8.9500	9.2500	-16.667%	12	1,676	-32.973%
2026-09-16	10.4000	11.5500	9.9600	11.1000	+10.448%	170	1,666	-44.144%
2026-09-15	8.7500	10.0500	8.7500	10.0500	+25.625%	28	1,612	-38.308%
2026-09-14	9.6000	9.6000	7.4200	8.0000	-21.182%	42	1,604	-22.500%
2026-09-11	10.4500	10.4500	9.5200	10.1500	-10.573%	19	1,588	-38.916%
2026-09-10	11.9200	12.3000	10.7000	11.3500	-3.814%	251	1,525	-45.374%
2026-09-09	11.5000	11.8000	11.2500	11.8000	+7.273%	104	1,406	-47.458%
2026-09-08	10.5000	12.0000	10.5000	11.0000	+12.016%	106	1,306	-43.636%
2026-09-04	8.9000	9.8200	8.8500	9.8200	+25.897%	105	1,291	-36.864%
2026-09-03	8.8200	8.8200	7.5000	7.8000	-27.103%	123	1,291	-20.513%
2026-09-02	10.6000	11.2700	10.3800	10.7000	+5.419%	35	1,252	-42.056%
2026-09-01	9.8000	10.1500	9.5400	10.1500	+17.341%	72	1,243	-38.916%
2026-08-31	8.4700	8.6500	8.1200	8.6500	+5.359%	17	1,218	-28.324%
2026-08-28	10.0000	10.0000	8.0000	8.2100	-20.058%	224	1,212	-24.482%
2026-08-27	12.8100	12.8100	10.2700	10.2700	-14.059%	74	1,210	-39.630%
2026-08-26	12.5600	12.6500	11.9500	11.9500	-14.643%	48	1,177	-48.117%
2026-08-25	15.0000	15.0000	13.8500	14.0000	-5.085%	16	1,164	-55.714%
2026-08-24	15.5600	15.5600	14.7500	14.7500	-11.145%	13	1,157	-57.966%
2026-08-21	17.4000	17.4000	16.0000	16.6000	-5.949%	161	1,152	-62.651%
2026-08-20	16.9300	17.6500	16.9300	17.6500	+6.970%	16	1,007	-64.873%
2026-08-19	17.4000	17.4700	15.5500	16.5000	-3.509%	36	1,002	-62.424%
2026-08-18	17.5700	18.1400	17.0500	17.1000	-6.812%	552	977	-63.743%
2026-08-17	15.9000	18.5000	15.9000	18.3500	+33.942%	66	578	-66.213%
2026-08-14	14.2300	14.2300	13.2000	13.7000	-1.439%	81	524	-54.745%
2026-08-13	13.7000	14.6000	13.7000	13.9000	-7.641%	10	465	-55.396%
2026-08-12	13.5000	15.1500	13.5000	15.0500	+16.667%	49	455	-58.804%
2026-08-11	13.9000	13.9000	12.8500	12.9000	-3.008%	19	421	-51.938%
2026-08-10	13.9000	13.9000	12.0500	13.3000	-13.072%	77	403	-53.383%
2026-08-07	15.1100	15.3000	14.2500	15.3000	-4.075%	75	385	-59.477%
2026-08-06	17.1800	17.1800	15.9500	15.9500	-15.385%	16	340	-61.129%
2026-08-05	19.0000	19.0500	18.5900	18.8500	+5.366%	10	334	-67.109%
2026-08-04	20.9200	20.9200	17.4500	17.8900	-6.726%	19	333	-65.344%
2026-08-03	20.3300	20.8500	19.0000	19.1800	-27.045%	96	320	-67.675%
2026-07-31	29.8000	31.2000	26.2900	26.2900	-15.737%	61	270	-76.417%
2026-07-30	35.9000	36.7000	30.7500	31.2000	-57.838%	53	267	-80.128%
2026-07-27	74.0000	74.0000	74.0000	74.0000	-3.896%	1	231	-91.622%
2026-07-15	77.0000	77.0000	77.0000	77.0000	-2.222%	1	231	-91.948%
2026-07-06	78.7500	78.7500	78.7500	78.7500	-13.651%	1	230	-92.127%
2026-06-24	91.2000	91.2000	91.2000	91.2000	+0.385%	1	229	-93.202%
2026-06-22	90.8500	90.8500	90.8500	90.8500	+9.168%	1	229	-93.176%
2026-06-18	86.4200	86.6800	83.2200	83.2200	+4.025%	124	258	-92.550%
2026-06-11	80.0000	80.0000	80.0000	80.0000	+14.204%	2	258	-92.250%
2026-06-09	70.0500	70.0500	70.0500	70.0500	+36.258%	100	258	-91.149%
2026-06-03	48.8700	51.4100	48.8700	51.4100	+16.867%	4	309	-87.940%
2026-06-02	44.0000	44.0000	43.9900	43.9900	+20.521%	2	307	-85.906%
2026-06-01	37.0000	37.3500	36.5000	36.5000	-13.446%	8	306	-83.014%
2026-05-29	42.6000	42.6000	42.1700	42.1700	-18.716%	8	306	-85.298%
2026-05-28	51.4000	51.8800	51.4000	51.8800	-11.012%	2	304	-88.049%
2026-05-27	58.7500	58.9700	58.3000	58.3000	+6.193%	17	304	-89.365%
2026-05-21	54.9500	54.9500	54.9000	54.9000	-7.059%	6	296	-88.707%
2026-05-20	59.0700	59.0700	59.0700	59.0700	+5.747%	50	296	-89.504%
2026-05-15	55.8600	55.8600	55.8600	55.8600	-7.837%	1	296	-88.901%
2026-05-11	60.6100	60.6100	60.6100	60.6100	+6.259%	1	295	-89.771%
2026-05-04	57.1000	57.1000	57.0400	57.0400	+0.511%	2	296	-89.130%
2026-05-01	56.7500	56.7500	56.7500	56.7500	-5.809%	10	296	-89.075%
2026-04-23	60.2500	60.2500	60.2500	60.2500	+2.728%	10	296	-89.710%
2026-04-16	61.1000	61.1000	58.6500	58.6500	-34.160%	35	296	-89.429%
2026-04-06	89.0600	89.0800	88.1000	89.0800	-2.677%	10	286	-93.040%
2026-03-31	91.5300	91.5300	91.5300	91.5300	-10.326%	6	277	-93.226%
2026-03-30	102.0700	102.0700	102.0700	102.0700	+26.262%	24	277	-93.926%
2026-03-23	80.8400	80.8400	80.8400	80.8400	-0.087%	1	253	-92.331%
2026-03-20	80.9100	80.9100	80.9100	80.9100	+6.167%	6	253	-92.337%
2026-03-19	76.2100	76.2100	76.2100	76.2100	+6.632%	1	259	-91.865%
2026-03-13	71.4700	71.4700	71.4700	71.4700	+3.295%	1	259	-91.325%
2026-03-11	69.2500	69.2500	69.1900	69.1900	+2.580%	7	258	-91.039%
2026-03-09	67.4500	67.4500	67.3500	67.4500	+0.672%	4	258	-90.808%
2026-03-06	66.9500	67.0000	66.9500	67.0000	-1.471%	5	258	-90.746%
2026-03-05	68.0000	68.0000	68.0000	68.0000	-10.691%	9	254	-90.882%
2026-02-27	75.7000	76.1400	75.7000	76.1400	+10.975%	11	254	-91.857%
2026-02-26	68.6100	68.6100	68.6100	68.6100	-13.349%	1	253	-90.963%
2026-02-24	79.7500	79.7500	79.1800	79.1800	-1.395%	11	254	-92.170%
2026-02-23	80.3400	80.3400	80.3000	80.3000	+13.099%	4	260	-92.279%
2026-02-19	68.3800	71.0000	68.3700	71.0000	-1.798%	101	256	-91.268%
2026-02-18	72.3000	72.3000	72.3000	72.3000	+4.480%	2	155	-91.425%
2026-02-11	69.5000	69.7600	69.2000	69.2000	+18.291%	40	153	-91.040%
2026-02-10	58.5000	58.5000	58.5000	58.5000	-6.520%	10	113	-89.402%
2026-02-09	62.5800	62.5800	62.5800	62.5800	-15.031%	13	103	-90.093%
2026-02-06	74.0000	74.0000	73.6500	73.6500	-2.952%	5	98	-91.582%
2026-02-05	70.5000	75.8900	66.8200	75.8900	+19.193%	22	102	-91.830%
2026-02-03	63.6700	63.6700	63.6700	63.6700	+16.890%	1	93	-90.262%
2026-02-02	54.4700	54.4700	54.4700	54.4700	+70.432%	1	94	-88.618%
2026-01-28	31.5500	31.9600	31.4500	31.9600	+3.632%	54	94	-80.601%
2026-01-27	31.7500	31.7500	30.7500	30.8400	-21.125%	57	67	-79.896%
2026-01-23	39.9000	39.9000	39.0800	39.1000	-0.761%	4	15	-84.143%
2026-01-16	39.4000	39.4000	39.4000	39.4000	-2.427%	5	8	-84.264%
2026-01-15	40.3800	40.3800	40.3800	40.3800	+1.867%	1	8	-84.646%
2026-01-14	37.9000	39.6400	37.9000	39.6400	+18.968%	8	8	-84.359%
2026-01-13	33.3200	33.3200	33.3200	33.3200	0.000%	1	1	-81.393%