Dark

MSFT20261120P480
MSFT Nov 20 2026 480.00 Put (MSFT261120P00480000)
option OPRA

EOD

Sep 29, 2026

12.25+2.941%(+0.35)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.0000	13.5000	10.7000	12.2500	+2.941%	206	2,108	0.000%
2026-09-28	13.1000	13.9900	10.9900	11.9000	+15.087%	313	2,040	+2.941%
2026-09-25	13.5300	13.5300	9.7500	10.3400	-31.839%	491	1,900	+18.472%
2026-09-24	16.9200	17.4000	15.1700	15.1700	+1.608%	169	1,821	-19.249%
2026-09-23	15.7200	15.7200	13.1300	14.9300	-2.098%	58	1,761	-17.950%
2026-09-22	12.9300	17.1000	12.9300	15.2500	+1.396%	159	1,735	-19.672%
2026-09-21	16.4900	17.3200	14.7000	15.0400	-13.563%	125	1,681	-18.551%
2026-09-18	17.5300	17.9500	16.1000	17.4000	+9.779%	628	1,680	-29.598%
2026-09-17	15.9200	17.5500	15.8500	15.8500	-19.133%	38	1,701	-22.713%
2026-09-16	18.1000	20.4000	17.5500	19.6000	+13.492%	133	1,715	-37.500%
2026-09-15	15.7000	17.6000	15.5000	17.2700	+22.918%	81	1,634	-29.068%
2026-09-14	16.6000	17.3300	13.3000	14.0500	-17.836%	81	1,614	-12.811%
2026-09-11	18.1700	19.4000	17.1000	17.1000	-14.286%	77	1,602	-28.363%
2026-09-10	22.0000	22.0000	19.1000	19.9500	-1.189%	239	1,585	-38.596%
2026-09-09	19.6100	20.5000	19.5000	20.1900	+3.538%	105	1,566	-39.326%
2026-09-08	19.3100	20.3500	19.0000	19.5000	+14.706%	106	1,572	-37.179%
2026-09-04	15.0000	17.3500	15.0000	17.0000	+22.390%	142	1,536	-27.941%
2026-09-03	14.8000	15.0000	13.2200	13.8900	-23.932%	126	1,536	-11.807%
2026-09-02	18.6500	19.2500	17.7000	18.2600	+4.762%	622	1,568	-32.913%
2026-09-01	18.1600	18.1600	16.4500	17.4300	+14.898%	78	1,099	-29.719%
2026-08-31	14.2500	15.8000	14.2500	15.1700	+3.549%	125	1,110	-19.249%
2026-08-28	16.5000	16.5000	13.8000	14.6500	-19.505%	97	1,062	-16.382%
2026-08-27	21.6200	21.6200	17.4000	18.2000	-8.772%	206	1,034	-32.692%
2026-08-26	21.8000	21.8000	19.9500	19.9500	-12.500%	155	928	-38.596%
2026-08-25	23.5700	24.3400	22.6000	22.8000	-4.841%	77	872	-46.272%
2026-08-24	25.1700	25.1700	23.3400	23.9600	-9.992%	19	832	-48.873%
2026-08-21	28.5000	28.5000	25.5000	26.6200	-3.376%	63	823	-53.982%
2026-08-20	26.4000	27.9500	26.4000	27.5500	+4.554%	98	815	-55.535%
2026-08-19	28.3600	28.3600	26.1500	26.3500	-5.386%	42	809	-53.510%
2026-08-18	27.8000	27.8500	27.2500	27.8500	-1.416%	102	796	-56.014%
2026-08-17	24.0000	29.1800	23.9300	28.2500	+27.540%	324	726	-56.637%
2026-08-14	21.2300	22.1500	21.2300	22.1500	-2.423%	6	458	-44.695%
2026-08-13	22.8000	23.4500	21.3500	22.7000	-3.814%	37	456	-46.035%
2026-08-12	22.8500	24.2000	22.8500	23.6000	+13.735%	100	427	-48.093%
2026-08-11	21.3000	22.2000	20.5700	20.7500	-1.891%	13	364	-40.964%
2026-08-10	20.9000	21.7500	19.1200	21.1500	-7.843%	42	356	-42.080%
2026-08-07	23.3700	23.6800	22.2500	22.9500	-6.250%	31	338	-46.623%
2026-08-06	26.9500	26.9500	24.4800	24.4800	-14.256%	35	327	-49.959%
2026-08-05	27.2700	28.7300	27.2700	28.5500	+3.069%	39	333	-57.093%
2026-08-04	32.1500	32.1500	26.0000	27.7000	-3.147%	104	315	-55.776%
2026-08-03	31.0300	31.3600	28.2500	28.6000	-31.084%	51	277	-57.168%
2026-07-31	41.0100	41.8500	40.0000	41.5000	-11.702%	6	277	-70.482%
2026-07-30	58.2800	58.2800	45.0000	47.0000	-53.599%	27	273	-73.936%
2026-07-10	101.2900	101.2900	101.2900	101.2900	-1.488%	17	267	-87.906%
2026-07-08	102.8200	102.8200	102.8200	102.8200	-20.467%	6	250	-88.086%
2026-06-25	127.8300	129.2800	127.8300	129.2800	+16.616%	8	244	-90.524%
2026-06-23	110.8600	110.8600	110.8600	110.8600	+11.372%	1	252	-88.950%
2026-06-17	99.5400	99.5400	99.5400	99.5400	+3.688%	3	255	-87.693%
2026-06-11	96.0000	96.0000	96.0000	96.0000	+12.019%	1	255	-87.240%
2026-06-09	85.7000	85.7000	85.7000	85.7000	+8.550%	3	256	-85.706%
2026-06-08	78.9500	78.9500	78.9500	78.9500	+16.755%	5	253	-84.484%
2026-06-04	67.6200	67.6200	67.6200	67.6200	-2.170%	2	255	-81.884%
2026-06-03	69.1200	69.1200	69.1200	69.1200	+15.200%	7	255	-82.277%
2026-06-02	60.0000	60.0000	60.0000	60.0000	+19.880%	1	255	-79.583%
2026-06-01	49.6600	50.3900	49.6600	50.0500	-10.880%	24	255	-75.524%
2026-05-29	57.8800	57.8800	56.1600	56.1600	-18.170%	2	247	-78.187%
2026-05-28	68.6300	68.6300	68.6300	68.6300	-1.195%	1	248	-82.151%
2026-05-15	68.9300	69.4600	68.9300	69.4600	-9.675%	2	249	-82.364%
2026-05-04	76.9000	76.9000	76.9000	76.9000	+17.136%	30	249	-84.070%
2026-04-22	67.1000	67.1000	65.6500	65.6500	-7.182%	31	279	-81.340%
2026-04-21	70.7300	70.7300	70.7300	70.7300	+4.553%	1	249	-82.681%
2026-04-17	67.6500	67.6500	67.6500	67.6500	-11.765%	2	249	-81.892%
2026-04-16	76.6700	76.6700	76.6700	76.6700	-30.014%	2	251	-84.022%
2026-04-10	109.5500	109.5500	109.5500	109.5500	-1.351%	1	249	-88.818%
2026-04-06	111.0500	111.0500	111.0500	111.0500	-9.480%	4	248	-88.969%
2026-03-30	122.6800	122.6800	122.6800	122.6800	-0.179%	1	244	-90.015%
2026-03-27	122.9000	122.9000	122.9000	122.9000	+8.006%	1	243	-90.033%
2026-03-26	113.7900	113.7900	113.7900	113.7900	+4.156%	4	244	-89.235%
2026-03-24	108.5500	109.2500	108.5500	109.2500	+8.685%	4	240	-88.787%
2026-03-20	100.5200	100.5200	100.5200	100.5200	+4.949%	20	236	-87.813%
2026-03-19	95.7800	95.7800	95.7800	95.7800	+6.174%	2	256	-87.210%
2026-03-18	88.9000	90.2100	88.9000	90.2100	+6.821%	69	258	-86.421%
2026-03-09	84.4500	84.4500	84.4500	84.4500	+3.277%	2	189	-85.494%
2026-03-06	81.7700	81.7700	81.7700	81.7700	-5.359%	1	189	-85.019%
2026-03-03	86.4000	86.4000	86.4000	86.4000	-6.281%	1	189	-85.822%
2026-03-02	92.2100	92.2700	92.1900	92.1900	+1.330%	3	188	-86.712%
2026-02-25	90.9800	90.9800	90.9800	90.9800	-8.892%	3	192	-86.536%
2026-02-24	100.0100	100.0100	99.8600	99.8600	-1.693%	3	192	-87.733%
2026-02-23	95.5400	101.5800	95.5400	101.5800	+11.504%	13	191	-87.941%
2026-02-20	92.4300	92.4300	90.9800	91.1000	+5.294%	8	188	-86.553%
2026-02-11	86.5200	86.5200	86.5200	86.5200	+7.572%	1	188	-85.841%
2026-02-09	80.4300	80.4300	80.4300	80.4300	-13.376%	1	188	-84.769%
2026-02-06	92.8500	92.8500	92.8500	92.8500	+22.075%	10	187	-86.807%
2026-02-04	77.2800	78.8700	76.0600	76.0600	+17.685%	23	187	-83.894%
2026-01-30	65.2000	65.2000	64.6300	64.6300	-4.605%	2	164	-81.046%
2026-01-29	72.1000	73.4700	67.7500	67.7500	+58.480%	8	162	-81.919%
2026-01-28	43.0200	43.0200	42.7500	42.7500	+4.779%	4	161	-71.345%
2026-01-27	43.0600	43.0600	40.8000	40.8000	-15.963%	166	159	-69.975%
2026-01-23	48.7000	48.7000	48.5500	48.5500	-3.094%	25	25	-74.768%
2026-01-14	50.1000	50.1000	50.1000	50.1000	0.000%	1	1	-75.549%