Dark

MSFT20261120P465
MSFT Nov 20 2026 465.00 Put (MSFT261120P00465000)
option OPRA

EOD

Sep 29, 2026

7.70-3.750%(-0.30)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5000	9.0500	7.3500	7.7000	-3.750%	80	1,302	0.000%
2026-09-28	9.1700	9.2800	7.3500	8.0000	+15.108%	118	1,302	-3.750%
2026-09-25	7.9800	8.2000	6.7000	6.9500	-33.173%	265	1,269	+10.791%
2026-09-24	11.4500	12.2000	10.4000	10.4000	+0.483%	126	1,236	-25.962%
2026-09-23	9.8500	11.0000	8.7300	10.3500	-4.608%	168	1,171	-25.604%
2026-09-22	8.8100	11.7000	8.8100	10.8500	+5.854%	239	1,119	-29.032%
2026-09-21	11.6500	11.8500	10.0500	10.2500	-12.766%	258	954	-24.878%
2026-09-18	11.9200	12.1000	11.1100	11.7500	-0.844%	62	934	-34.468%
2026-09-17	12.4100	12.5100	11.4900	11.8500	-16.195%	17	935	-35.021%
2026-09-16	13.1500	14.5000	12.4500	14.1400	+13.392%	95	933	-45.545%
2026-09-15	11.1300	12.6500	11.1300	12.4700	+24.080%	109	866	-38.252%
2026-09-14	11.0500	11.0900	9.7000	10.0500	-21.176%	49	856	-23.383%
2026-09-11	13.7400	13.7400	12.2800	12.7500	-12.371%	34	830	-39.608%
2026-09-10	15.7800	15.9100	13.9500	14.5500	-0.683%	177	811	-47.079%
2026-09-09	14.4500	14.7500	14.3000	14.6500	+3.754%	23	732	-47.440%
2026-09-08	13.7900	14.9000	13.7900	14.1200	+14.610%	97	724	-45.467%
2026-09-04	11.0000	12.3700	11.0000	12.3200	+25.076%	57	652	-37.500%
2026-09-03	11.7700	11.7700	9.5000	9.8500	-26.272%	50	652	-21.827%
2026-09-02	13.5000	14.0000	12.8000	13.3600	+4.784%	67	634	-42.365%
2026-09-01	13.2500	13.2500	11.9500	12.7500	+17.512%	21	608	-39.608%
2026-08-31	10.7400	10.8500	10.2200	10.8500	+2.844%	13	602	-29.032%
2026-08-28	11.4500	11.5000	9.9500	10.5500	-16.336%	96	597	-27.014%
2026-08-27	14.3000	14.5500	12.6100	12.6100	-15.652%	214	550	-38.937%
2026-08-26	15.4100	15.5500	14.9500	14.9500	-11.538%	45	516	-48.495%
2026-08-25	17.7200	18.4800	16.9000	16.9000	-5.587%	28	490	-54.438%
2026-08-24	18.5000	18.5000	17.6300	17.9000	-13.317%	28	480	-56.983%
2026-08-21	20.5000	20.6500	19.6000	20.6500	-2.179%	56	471	-62.712%
2026-08-20	20.4000	21.5500	20.3500	21.1100	+5.025%	40	430	-63.524%
2026-08-19	21.1000	21.3400	18.7900	20.1000	-4.604%	72	416	-61.692%
2026-08-18	20.7900	21.1500	20.7900	21.0700	-4.227%	61	378	-63.455%
2026-08-17	20.0500	22.3600	19.7500	22.0000	+31.815%	153	334	-65.000%
2026-08-14	16.6400	16.6900	16.1500	16.6900	-2.111%	51	296	-53.865%
2026-08-13	17.0700	17.9500	16.5800	17.0500	-6.575%	16	247	-54.839%
2026-08-12	18.5000	18.5000	17.4600	18.2500	+12.308%	63	234	-57.808%
2026-08-11	16.3800	16.7800	15.5800	16.2500	+2.201%	13	219	-52.615%
2026-08-10	16.9300	17.0200	15.0500	15.9000	-11.618%	34	215	-51.572%
2026-08-07	17.6000	18.0500	17.1500	17.9900	-7.744%	44	214	-57.198%
2026-08-06	20.4000	20.4000	19.5000	19.5000	-10.714%	22	172	-60.513%
2026-08-05	22.4000	22.4000	21.4000	21.8400	+4.050%	8	165	-64.744%
2026-08-04	21.0000	21.2900	20.6000	20.9900	-7.329%	83	163	-63.316%
2026-08-03	28.5500	28.5500	22.6000	22.6500	-26.101%	29	206	-66.004%
2026-07-31	35.2000	35.2000	30.6500	30.6500	-17.497%	118	194	-74.878%
2026-07-30	42.7500	42.7500	37.1500	37.1500	-54.822%	43	93	-79.273%
2026-07-13	82.2300	82.2300	82.2300	82.2300	-9.974%	1	100	-90.636%
2026-07-09	91.3400	91.3400	91.3400	91.3400	+5.352%	1	100	-91.570%
2026-07-06	86.7000	86.7000	86.7000	86.7000	+1.868%	1	100	-91.119%
2026-07-02	85.1100	85.1100	85.1100	85.1100	-6.370%	1	102	-90.953%
2026-07-01	90.9000	90.9000	90.9000	90.9000	-9.839%	1	102	-91.529%
2026-06-30	100.8200	100.8200	100.8200	100.8200	+57.359%	1	103	-92.363%
2026-06-05	64.0700	64.0700	64.0700	64.0700	+10.848%	1	103	-87.982%
2026-06-04	57.8500	57.8500	57.8000	57.8000	+16.158%	2	102	-86.678%
2026-06-02	49.5500	49.8000	49.5500	49.7600	+18.027%	3	101	-84.526%
2026-06-01	39.9000	42.1700	39.9000	42.1600	-12.258%	46	101	-81.736%
2026-05-29	52.2900	52.2900	47.8500	48.0500	-15.805%	13	72	-83.975%
2026-05-28	57.0700	57.0700	57.0700	57.0700	-13.805%	1	70	-86.508%
2026-05-27	66.2100	66.2100	66.2100	66.2100	+5.834%	1	69	-88.370%
2026-05-19	62.5600	62.5600	62.5600	62.5600	-2.097%	5	69	-87.692%
2026-05-04	63.9000	63.9000	63.9000	63.9000	-23.077%	2	69	-87.950%
2026-04-14	83.0700	83.0700	83.0700	83.0700	-14.077%	2	68	-90.731%
2026-04-06	96.6800	96.6800	96.6800	96.6800	-0.576%	5	70	-92.036%
2026-04-01	97.2400	97.2400	97.2400	97.2400	-12.199%	3	65	-92.081%
2026-03-27	110.7500	110.7500	110.7500	110.7500	+14.660%	1	65	-93.047%
2026-03-24	96.5900	96.5900	96.5900	96.5900	+9.662%	1	66	-92.028%
2026-03-20	88.0800	88.0800	88.0800	88.0800	+4.484%	2	65	-91.258%
2026-03-19	84.3000	84.3000	84.3000	84.3000	+11.878%	1	63	-90.866%
2026-03-09	75.3500	75.3500	75.3500	75.3500	+0.093%	2	63	-89.781%
2026-03-03	75.2800	75.2800	75.2800	75.2800	-1.979%	1	63	-89.772%
2026-02-12	76.8000	76.8000	76.8000	76.8000	+11.385%	2	63	-89.974%
2026-02-10	68.9500	68.9500	68.9500	68.9500	-13.488%	5	61	-88.832%
2026-02-06	79.7000	79.7000	79.7000	79.7000	+17.552%	1	61	-90.339%
2026-02-04	68.4700	68.4700	67.8000	67.8000	+0.444%	2	61	-88.643%
2026-02-03	68.4000	68.4000	67.5000	67.5000	+85.185%	2	59	-88.593%
2026-01-28	36.4000	36.4500	36.4000	36.4500	+2.244%	3	58	-78.875%
2026-01-27	37.3200	37.3200	35.6500	35.6500	-8.000%	7	57	-78.401%
2026-01-26	37.9000	38.7500	37.9000	38.7500	-3.894%	31	56	-80.129%
2026-01-23	39.6000	40.7500	39.5500	40.3200	-15.666%	4	26	-80.903%
2026-01-22	48.6400	48.6400	47.8100	47.8100	-9.877%	2	24	-83.895%
2026-01-21	47.0500	53.0500	47.0500	53.0500	+16.593%	18	25	-85.485%
2026-01-20	45.4500	45.5500	45.4500	45.5000	+9.113%	7	13	-83.077%
2026-01-16	41.9700	41.9700	41.7000	41.7000	+0.969%	4	2	-81.535%
2026-01-14	40.2000	41.3000	40.2000	41.3000	0.000%	2	2	-81.356%