Dark

MSFT20261120P470
MSFT Nov 20 2026 470.00 Put (MSFT261120P00470000)
option OPRA

EOD

Sep 28, 2026

9.22+15.250%(+1.22)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.3300	10.6000	8.4200	9.2200	+15.250%	139	2,041	0.000%
2026-09-25	9.6200	9.6200	7.6200	8.0000	-32.886%	267	2,016	+15.250%
2026-09-24	12.9400	14.1500	11.9200	11.9200	+1.880%	82	1,920	-22.651%
2026-09-23	11.0700	12.3000	9.9000	11.7000	-0.847%	87	1,880	-21.197%
2026-09-22	10.8500	13.5200	10.8500	11.8000	+0.855%	137	1,835	-21.864%
2026-09-21	13.5200	13.8500	11.5300	11.7000	-12.491%	128	1,797	-21.197%
2026-09-18	13.5700	13.9500	12.6400	13.3700	-0.149%	148	1,779	-31.040%
2026-09-17	13.4000	13.6000	12.9000	13.3900	-15.414%	119	1,656	-31.143%
2026-09-16	14.5700	16.2700	14.0000	15.8300	+12.270%	220	1,739	-41.756%
2026-09-15	12.4300	14.2500	12.2200	14.1000	+27.027%	67	1,661	-34.610%
2026-09-14	13.9000	14.0000	10.6000	11.1000	-18.081%	60	1,622	-16.937%
2026-09-11	14.2900	14.9500	13.5500	13.5500	-15.839%	37	1,591	-31.956%
2026-09-10	18.0000	18.0000	15.4000	16.1000	-1.227%	199	1,581	-42.733%
2026-09-09	16.2000	16.8000	15.4500	16.3000	+3.492%	51	1,537	-43.436%
2026-09-08	15.7000	16.7500	15.7000	15.7500	+14.130%	66	1,527	-41.460%
2026-09-04	11.7500	13.9500	11.7500	13.8000	+23.214%	145	1,424	-33.188%
2026-09-03	12.7000	12.7000	11.0000	11.2000	-26.073%	90	1,424	-17.679%
2026-09-02	15.1500	15.6000	14.6000	15.1500	+7.067%	29	1,385	-39.142%
2026-09-01	14.7000	14.7000	13.2500	14.1500	+12.302%	93	1,379	-34.841%
2026-08-31	12.0000	12.6000	11.5200	12.6000	+9.756%	199	1,328	-26.825%
2026-08-28	13.4500	13.4500	11.0500	11.4800	-19.382%	148	1,171	-19.686%
2026-08-27	17.4700	17.4700	14.0500	14.2400	-13.382%	68	1,130	-35.253%
2026-08-26	19.0800	19.0800	16.4400	16.4400	-8.667%	36	1,122	-43.917%
2026-08-25	20.2000	20.2500	18.0000	18.0000	-10.000%	19	1,116	-48.778%
2026-08-24	21.7500	21.7500	19.5100	20.0000	-10.314%	61	1,105	-53.900%
2026-08-21	22.0500	23.3000	21.5000	22.3000	-3.463%	52	1,097	-58.655%
2026-08-20	22.5100	23.1500	22.5100	23.1000	+4.762%	129	1,076	-60.087%
2026-08-19	22.6100	22.7000	20.5500	22.0500	-4.752%	112	970	-58.186%
2026-08-18	22.5000	23.4500	22.5000	23.1500	-3.542%	124	936	-60.173%
2026-08-17	20.1000	24.5000	20.1000	24.0000	+31.507%	331	861	-61.583%
2026-08-14	18.1000	18.2500	17.6800	18.2500	-4.199%	65	821	-49.479%
2026-08-13	18.3000	19.5500	17.9300	19.0500	-3.593%	21	819	-51.601%
2026-08-12	17.9000	20.2500	17.9000	19.7600	+12.914%	78	812	-53.340%
2026-08-11	17.9200	18.6700	17.0800	17.5000	-1.130%	29	786	-47.314%
2026-08-10	18.0800	18.3000	16.1200	17.7000	-8.763%	149	790	-47.910%
2026-08-07	20.5900	20.5900	18.7000	19.4000	-7.619%	124	714	-52.474%
2026-08-06	22.8500	22.8500	21.0000	21.0000	-14.356%	53	700	-56.095%
2026-08-05	22.4600	24.5200	22.4600	24.5200	+3.942%	33	675	-62.398%
2026-08-04	27.5000	27.5000	22.2700	23.5900	-4.879%	270	657	-60.916%
2026-08-03	26.3500	26.9300	24.2900	24.8000	-29.944%	128	562	-62.823%
2026-07-31	35.6300	37.8000	34.8700	35.4000	-17.617%	225	500	-73.955%
2026-07-30	45.7500	45.9500	41.0000	42.9700	-49.878%	84	334	-78.543%
2026-07-29	86.9200	86.9200	81.6000	85.7300	+4.830%	3	374	-89.245%
2026-07-28	83.4700	83.4700	81.7800	81.7800	-6.162%	2	373	-88.726%
2026-07-27	87.1500	87.1500	87.1500	87.1500	-7.973%	1	374	-89.421%
2026-07-23	94.7000	94.7000	94.7000	94.7000	+6.285%	1	373	-90.264%
2026-07-22	86.8000	89.1000	86.8000	89.1000	+9.124%	2	372	-89.652%
2026-07-20	88.0400	88.0400	81.6500	81.6500	-7.184%	2	371	-88.708%
2026-07-17	87.5200	87.9700	87.5200	87.9700	+13.627%	2	371	-89.519%
2026-07-16	80.2000	80.2000	77.4200	77.4200	-13.478%	2	369	-88.091%
2026-07-15	89.5000	89.5000	89.4800	89.4800	-5.412%	4	371	-89.696%
2026-07-01	94.6000	94.6000	94.6000	94.6000	-11.605%	1	367	-90.254%
2026-06-29	107.0200	107.0200	107.0200	107.0200	-6.963%	2	366	-91.385%
2026-06-25	115.0300	115.0300	115.0300	115.0300	+12.786%	1	368	-91.985%
2026-06-23	102.0100	102.0100	101.9900	101.9900	-2.774%	2	367	-90.960%
2026-06-22	103.6200	104.9000	103.6200	104.9000	+7.778%	4	365	-91.211%
2026-06-18	97.3300	97.3300	97.3300	97.3300	+6.991%	2	362	-90.527%
2026-06-17	90.9700	90.9700	90.9700	90.9700	+6.273%	3	362	-89.865%
2026-06-16	85.6000	85.6000	85.6000	85.6000	-8.859%	1	362	-89.229%
2026-06-12	93.9200	93.9200	93.9200	93.9200	+5.339%	1	361	-90.183%
2026-06-11	89.1600	89.1600	89.1600	89.1600	+19.118%	1	362	-89.659%
2026-06-09	74.8500	74.8500	74.8500	74.8500	+42.844%	2	361	-87.682%
2026-06-02	52.8500	52.8500	52.4000	52.4000	+16.574%	5	359	-82.405%
2026-06-01	42.8800	44.9500	42.8800	44.9500	-10.972%	125	356	-79.488%
2026-05-29	57.2500	57.2500	50.4900	50.4900	-16.683%	219	321	-81.739%
2026-05-28	60.7000	60.7300	60.6000	60.6000	-12.504%	32	175	-84.785%
2026-05-27	69.3500	69.3500	69.2500	69.2600	+6.407%	7	143	-86.688%
2026-05-21	65.2500	65.2500	65.0900	65.0900	+7.498%	6	138	-85.835%
2026-04-22	61.2900	61.2900	60.5500	60.5500	-5.020%	31	135	-84.773%
2026-04-21	62.9000	63.7500	62.9000	63.7500	-1.848%	60	123	-85.537%
2026-04-17	64.0500	64.9500	64.0500	64.9500	-3.276%	60	123	-85.804%
2026-04-16	69.4500	69.4500	67.1500	67.1500	-12.245%	32	97	-86.270%
2026-04-15	76.5200	76.5200	76.5200	76.5200	-18.829%	2	69	-87.951%
2026-04-13	94.2700	94.2700	94.2700	94.2700	-7.096%	1	67	-90.220%
2026-04-01	101.4700	101.4700	101.4700	101.4700	-9.223%	3	66	-90.914%
2026-03-30	111.9300	111.9300	111.7800	111.7800	-1.827%	2	63	-91.752%
2026-03-27	113.8600	113.8600	113.8600	113.8600	+12.733%	5	61	-91.902%
2026-03-26	101.0000	101.0000	101.0000	101.0000	-1.415%	1	66	-90.871%
2026-03-25	102.6500	102.6500	102.4500	102.4500	+3.810%	3	67	-91.000%
2026-03-24	99.9100	99.9100	98.6900	98.6900	+27.178%	35	64	-90.658%
2026-03-09	77.6000	77.6000	77.6000	77.6000	-6.652%	1	29	-88.119%
2026-03-02	83.1300	83.1300	83.1300	83.1300	+0.886%	1	28	-88.909%
2026-02-25	82.4000	82.4000	82.4000	82.4000	-1.893%	1	26	-88.811%
2026-02-17	83.9900	83.9900	83.9900	83.9900	+3.449%	1	26	-89.023%
2026-02-13	81.1900	81.1900	81.1900	81.1900	+3.138%	1	28	-88.644%
2026-02-12	78.7200	78.7200	78.7200	78.7200	+0.408%	1	28	-88.288%
2026-02-11	78.3400	78.4000	78.3400	78.4000	+8.542%	2	27	-88.240%
2026-02-10	72.2300	72.2300	72.2300	72.2300	-7.219%	1	27	-87.235%
2026-02-05	77.8500	77.8500	77.8500	77.8500	+9.679%	1	26	-88.157%
2026-02-04	72.2700	72.2700	70.5400	70.9800	+7.059%	6	25	-87.010%
2026-01-29	66.2900	66.3300	66.2900	66.3000	+77.273%	3	23	-86.094%
2026-01-28	37.4000	37.4000	37.4000	37.4000	-0.320%	1	23	-75.348%
2026-01-27	37.5200	37.5200	37.5200	37.5200	-8.777%	2	22	-75.426%
2026-01-26	41.1600	41.1600	41.1300	41.1300	-2.489%	6	20	-77.583%
2026-01-23	41.9000	43.2000	41.9000	42.1800	-18.713%	8	24	-78.141%
2026-01-22	51.8900	51.8900	51.8900	51.8900	-3.818%	1	17	-82.232%
2026-01-21	53.9500	53.9500	53.9500	53.9500	+12.725%	5	16	-82.910%
2026-01-15	47.8600	47.8600	47.8600	47.8600	+16.960%	1	11	-80.735%
2026-01-13	40.9200	40.9200	40.9200	40.9200	0.000%	10	10	-77.468%