Dark

MSFT20261120P460
MSFT Nov 20 2026 460.00 Put (MSFT261120P00460000)
option OPRA

EOD

Sep 29, 2026

7.10+2.158%(+0.15)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4500	8.0000	6.2000	7.1000	+2.158%	265	6,308	0.000%
2026-09-28	7.9500	8.1500	6.3100	6.9500	+12.278%	139	5,408	+2.158%
2026-09-25	8.8000	8.9900	5.8000	6.1900	-31.146%	336	5,368	+14.701%
2026-09-24	10.0700	10.6500	8.9900	8.9900	-1.749%	110	5,311	-21.023%
2026-09-23	7.5000	9.6300	7.5000	9.1500	-1.613%	3,249	5,261	-22.404%
2026-09-22	8.2200	10.4400	8.2200	9.3000	+3.333%	178	2,645	-23.656%
2026-09-21	10.0000	10.4900	9.0000	9.0000	-14.286%	213	2,524	-21.111%
2026-09-18	10.6500	11.1400	9.7600	10.5000	+5.000%	316	2,489	-32.381%
2026-09-17	9.3800	11.0500	9.3800	10.0000	-21.260%	104	2,257	-29.000%
2026-09-16	11.5000	13.2500	11.2000	12.7000	+14.414%	272	2,220	-44.094%
2026-09-15	9.9100	11.4500	9.7500	11.1000	+22.247%	169	2,127	-36.036%
2026-09-14	9.8300	10.2000	8.3700	9.0800	-17.455%	97	2,135	-21.806%
2026-09-11	11.7500	11.7500	10.6600	11.0000	-15.058%	137	2,056	-35.455%
2026-09-10	14.2500	14.2500	12.2000	12.9500	-2.264%	46	2,049	-45.174%
2026-09-09	13.2000	13.2500	12.5900	13.2500	+4.167%	137	2,033	-46.415%
2026-09-08	11.3600	13.3000	11.3500	12.7200	+14.081%	169	1,969	-44.182%
2026-09-04	9.3900	11.1500	9.3900	11.1500	+17.368%	109	1,822	-36.323%
2026-09-03	9.8500	10.0700	8.4500	9.5000	-20.833%	182	1,822	-25.263%
2026-09-02	12.0000	12.6000	11.4500	12.0000	+5.634%	100	1,837	-40.833%
2026-09-01	12.1000	12.1000	10.5500	11.3600	+14.747%	36	1,807	-37.500%
2026-08-31	9.6200	9.9000	9.1000	9.9000	+10.000%	51	1,790	-28.283%
2026-08-28	10.9300	10.9300	8.8800	9.0000	-21.466%	172	1,783	-21.111%
2026-08-27	13.0000	13.0000	11.4000	11.4600	-14.796%	167	1,763	-38.045%
2026-08-26	15.3500	15.3500	13.4500	13.4500	-9.122%	64	1,686	-47.212%
2026-08-25	15.4500	16.6000	14.8000	14.8000	-7.442%	39	1,660	-52.027%
2026-08-24	17.0800	17.1800	15.9900	15.9900	-13.427%	47	1,651	-55.597%
2026-08-21	18.9200	19.0000	17.5800	18.4700	-3.551%	376	1,641	-61.559%
2026-08-20	18.5500	19.3000	18.1500	19.1500	+4.932%	14	1,406	-62.924%
2026-08-19	19.1400	19.5000	17.2000	18.2500	-4.948%	129	1,405	-61.096%
2026-08-18	20.1000	20.1000	18.9500	19.2000	-2.290%	83	1,410	-63.021%
2026-08-17	16.1400	20.2000	16.1400	19.6500	+30.913%	70	1,406	-63.868%
2026-08-14	14.8700	15.0500	14.5700	15.0100	-3.161%	58	1,371	-52.698%
2026-08-13	15.8200	16.4000	14.9500	15.5000	-7.738%	887	1,356	-54.194%
2026-08-12	14.8200	16.8500	14.8200	16.8000	+18.644%	184	695	-57.738%
2026-08-11	14.8000	15.2800	14.1600	14.1600	-3.345%	71	611	-49.859%
2026-08-10	14.7000	14.8800	13.2000	14.6500	-8.893%	60	579	-51.536%
2026-08-07	16.1500	16.5500	15.7000	16.0800	-9.459%	31	546	-55.846%
2026-08-06	19.1000	19.1000	17.7000	17.7600	-14.615%	24	540	-60.023%
2026-08-05	20.0000	20.9000	19.9000	20.8000	+4.680%	78	524	-65.865%
2026-08-04	23.6000	23.6000	18.8500	19.8700	-6.538%	61	522	-64.268%
2026-08-03	24.1900	24.1900	20.4000	21.2600	-28.054%	80	499	-66.604%
2026-07-31	31.8000	34.3500	29.5500	29.5500	-16.620%	59	445	-75.973%
2026-07-30	39.3500	39.3800	33.1000	35.4400	-53.503%	110	441	-79.966%
2026-07-29	76.6800	76.6800	76.2200	76.2200	-2.942%	2	405	-90.685%
2026-07-27	78.4000	78.5300	78.4000	78.5300	-8.792%	71	407	-90.959%
2026-07-23	86.1000	86.1000	86.1000	86.1000	+0.938%	5	338	-91.754%
2026-07-14	85.3000	85.3000	85.3000	85.3000	+5.910%	1	343	-91.676%
2026-07-02	80.5400	80.5400	80.5400	80.5400	-10.362%	5	347	-91.185%
2026-07-01	89.8500	89.8500	89.8500	89.8500	-8.540%	1	347	-92.098%
2026-06-29	98.2400	98.2400	98.2400	98.2400	-6.483%	2	347	-92.773%
2026-06-25	105.0500	105.0500	105.0500	105.0500	+12.860%	3	345	-93.241%
2026-06-23	93.4100	93.4100	93.0800	93.0800	-1.866%	6	342	-92.372%
2026-06-22	94.8500	94.8500	94.8500	94.8500	+7.931%	3	336	-92.514%
2026-06-18	90.5900	90.8800	87.3500	87.8800	+8.628%	126	336	-91.921%
2026-06-17	80.9000	80.9000	80.9000	80.9000	+12.268%	1	336	-91.224%
2026-06-10	72.0600	72.0600	72.0600	72.0600	+1.251%	1	336	-90.147%
2026-06-09	71.1700	71.1700	71.1700	71.1700	+17.307%	1	335	-90.024%
2026-06-05	54.4600	60.6700	54.4600	60.6700	+8.630%	2	335	-88.297%
2026-06-03	55.9000	55.9000	55.8500	55.8500	+20.626%	2	335	-87.287%
2026-06-02	46.3000	46.3000	46.3000	46.3000	+18.870%	6	335	-84.665%
2026-06-01	37.6000	39.6000	37.6000	38.9500	-14.396%	60	335	-81.772%
2026-05-29	49.4000	49.4000	45.2500	45.5000	-24.205%	10	319	-84.396%
2026-05-26	60.0300	60.0300	60.0300	60.0300	-7.731%	3	314	-88.173%
2026-05-12	65.0600	65.0600	65.0600	65.0600	-6.536%	1	317	-89.087%
2026-04-30	69.6100	69.6100	69.6100	69.6100	+30.551%	1	316	-89.800%
2026-04-22	53.3200	53.3200	53.3200	53.3200	-6.946%	1	317	-86.684%
2026-04-21	57.3000	57.3000	57.3000	57.3000	+4.410%	1	318	-87.609%
2026-04-17	54.8800	54.8800	54.8800	54.8800	-16.937%	1	318	-87.063%
2026-04-15	71.6500	71.6500	66.0700	66.0700	-17.330%	4	317	-89.254%
2026-04-14	79.9200	79.9200	79.9200	79.9200	-7.318%	2	320	-91.116%
2026-04-13	86.2400	86.2400	86.2300	86.2300	-6.718%	3	318	-91.766%
2026-04-09	96.1800	96.3600	92.4400	92.4400	-1.649%	5	315	-92.319%
2026-03-31	93.9900	93.9900	93.9900	93.9900	-9.451%	1	314	-92.446%
2026-03-27	105.3500	105.3500	103.5300	103.8000	+7.676%	8	315	-93.160%
2026-03-26	96.4000	96.4000	96.4000	96.4000	+4.680%	3	319	-92.635%
2026-03-24	92.0200	92.0900	91.3400	92.0900	+22.983%	56	316	-92.290%
2026-03-18	74.8800	74.8800	74.8800	74.8800	+3.027%	9	259	-90.518%
2026-03-17	72.6800	72.6800	72.6800	72.6800	-0.329%	1	259	-90.231%
2026-03-11	72.9200	72.9200	72.9200	72.9200	+3.830%	1	258	-90.263%
2026-03-09	70.2300	70.2300	70.2300	70.2300	-2.729%	1	257	-89.890%
2026-03-04	72.2000	72.2000	72.2000	72.2000	-3.977%	1	257	-90.166%
2026-02-25	75.1900	75.1900	75.1900	75.1900	+1.403%	1	258	-90.557%
2026-02-20	75.8300	75.8300	74.1500	74.1500	-3.388%	3	258	-90.425%
2026-02-17	76.4400	76.7500	76.4400	76.7500	+5.108%	6	255	-90.749%
2026-02-13	73.0200	73.0200	73.0200	73.0200	+0.912%	1	249	-90.277%
2026-02-12	72.3600	72.3600	72.3600	72.3600	+5.083%	1	249	-90.188%
2026-02-11	68.8600	68.8600	68.8600	68.8600	+11.786%	2	248	-89.689%
2026-02-10	61.6700	61.6700	61.6000	61.6000	-6.440%	28	248	-88.474%
2026-02-09	65.7500	65.8400	65.7500	65.8400	-6.769%	29	238	-89.216%
2026-02-05	70.6200	70.6200	70.6200	70.6200	+28.657%	1	238	-89.946%
2026-01-30	54.8900	54.8900	54.8900	54.8900	-5.427%	2	237	-87.065%
2026-01-29	54.3500	58.0400	54.3500	58.0400	+72.226%	2	235	-87.767%
2026-01-27	34.5300	34.5300	33.7000	33.7000	-11.479%	4	234	-78.932%
2026-01-23	39.5800	39.5800	38.0700	38.0700	-15.588%	6	234	-81.350%
2026-01-22	45.7600	47.0600	44.9500	45.1000	-10.693%	18	230	-84.257%
2026-01-21	44.5500	50.5000	44.5500	50.5000	+17.251%	3	212	-85.941%
2026-01-20	42.9900	43.0700	42.9900	43.0700	+8.270%	2	209	-83.515%
2026-01-16	42.0000	42.0000	39.6600	39.7800	-4.604%	212	1	-82.152%
2026-01-14	41.7000	41.7000	41.7000	41.7000	0.000%	1	1	-82.974%