Dark

MSFT20261120P490
MSFT Nov 20 2026 490.00 Put (MSFT261120P00490000)
option OPRA

EOD

Sep 29, 2026

15.47+2.518%(+0.38)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.9000	16.9000	14.2800	15.4700	+2.518%	500	2,995	0.000%
2026-09-28	17.1000	18.1000	14.2300	15.0900	+13.459%	154	2,675	+2.518%
2026-09-25	19.5200	19.5200	12.7500	13.3000	-31.725%	141	2,656	+16.316%
2026-09-24	21.0000	22.0500	19.4800	19.4800	+3.342%	148	2,637	-20.585%
2026-09-23	17.2000	20.0000	16.0000	18.8500	-7.417%	135	2,604	-17.931%
2026-09-22	17.0000	21.4300	17.0000	20.3600	+9.169%	341	2,606	-24.018%
2026-09-21	20.7100	21.9000	18.6500	18.6500	-8.354%	240	2,576	-17.051%
2026-09-18	21.4200	21.8000	20.0000	20.3500	+0.494%	82	2,726	-23.980%
2026-09-17	21.1000	21.1000	20.2500	20.2500	-14.557%	8	2,707	-23.605%
2026-09-16	23.1000	25.1500	21.9200	23.7000	+10.490%	91	2,706	-34.726%
2026-09-15	19.8200	21.6500	19.8200	21.4500	+22.222%	46	2,715	-27.879%
2026-09-14	21.3000	21.3000	16.6500	17.5500	-17.683%	248	2,706	-11.852%
2026-09-11	22.8300	22.8300	21.1700	21.3200	-11.351%	53	2,742	-27.439%
2026-09-10	26.8800	26.8800	23.9400	24.0500	-2.868%	272	2,719	-35.676%
2026-09-09	25.0000	25.0000	23.7500	24.7600	+3.382%	131	2,620	-37.520%
2026-09-08	23.6500	25.0000	23.6500	23.9500	+14.320%	90	2,568	-35.407%
2026-09-04	18.5000	21.0800	18.5000	20.9500	+21.098%	346	2,745	-26.158%
2026-09-03	17.9400	18.2500	16.3000	17.3000	-23.822%	862	2,745	-10.578%
2026-09-02	22.2500	23.4500	21.7500	22.7100	+5.874%	138	2,799	-31.880%
2026-09-01	20.5000	21.4500	20.0500	21.4500	+15.946%	56	2,724	-27.879%
2026-08-31	18.8500	19.2500	17.5000	18.5000	+4.461%	95	2,716	-16.378%
2026-08-28	20.0000	20.0000	16.9700	17.7100	-15.626%	107	2,709	-12.648%
2026-08-27	23.9600	23.9600	20.9900	20.9900	-13.621%	118	2,679	-26.298%
2026-08-26	25.8500	25.8500	24.1900	24.3000	-8.681%	1,347	2,709	-36.337%
2026-08-25	28.8400	28.8400	26.5500	26.6100	-8.241%	200	1,429	-41.864%
2026-08-24	29.1300	29.3600	27.6000	29.0000	-11.043%	87	1,273	-46.655%
2026-08-21	31.9700	32.6000	31.0000	32.6000	+0.929%	65	1,251	-52.546%
2026-08-20	32.1000	32.8000	32.0000	32.3000	+3.195%	65	1,296	-52.105%
2026-08-19	32.4200	32.4200	29.7500	31.3000	-3.633%	622	1,291	-50.575%
2026-08-18	34.1500	34.6000	32.2500	32.4800	-1.725%	53	1,027	-52.371%
2026-08-17	27.5500	33.7500	27.5500	33.0500	+25.189%	337	1,053	-53.192%
2026-08-14	25.8500	26.4000	25.6000	26.4000	-3.297%	56	1,045	-41.402%
2026-08-13	26.5600	27.9500	25.4300	27.3000	-3.191%	209	995	-43.333%
2026-08-12	28.0000	28.3500	27.6000	28.2000	+13.481%	31	839	-45.142%
2026-08-11	25.5000	26.4300	24.8500	24.8500	0.000%	66	826	-37.746%
2026-08-10	25.5800	26.8000	22.9500	24.8500	-8.065%	65	796	-37.746%
2026-08-07	27.5000	27.9500	26.3100	27.0300	-7.621%	82	774	-42.767%
2026-08-06	31.0000	31.0000	29.1000	29.2600	-11.761%	195	734	-47.129%
2026-08-05	34.0000	34.1000	32.3600	33.1600	+5.538%	339	658	-53.347%
2026-08-04	37.1900	37.1900	30.1000	31.4200	-6.209%	390	479	-50.764%
2026-08-03	36.2000	36.2000	32.6900	33.5000	-25.556%	440	334	-53.821%
2026-07-31	48.0000	52.4500	45.0000	45.0000	-10.359%	12	61	-65.622%
2026-07-30	50.0000	50.2000	50.0000	50.2000	-51.319%	3	58	-69.183%
2026-07-17	103.1200	103.1200	103.1200	103.1200	-4.519%	1	55	-84.998%
2026-07-02	108.0000	108.0000	108.0000	108.0000	-6.880%	3	57	-85.676%
2026-06-22	115.9800	115.9800	115.9800	115.9800	+15.288%	3	57	-86.661%
2026-06-15	100.6000	100.6000	100.6000	100.6000	-5.318%	1	54	-84.622%
2026-06-11	106.2500	106.2500	106.2500	106.2500	+61.229%	1	54	-85.440%
2026-06-02	66.0000	66.0000	65.9000	65.9000	+16.948%	2	54	-76.525%
2026-06-01	55.8700	56.3500	55.8700	56.3500	-12.960%	4	53	-72.547%
2026-05-29	64.7300	64.7400	64.7300	64.7400	-14.081%	2	53	-76.104%
2026-05-28	75.3500	75.3500	75.3500	75.3500	-6.421%	3	55	-79.469%
2026-05-19	80.5200	80.5200	80.5200	80.5200	-3.244%	3	58	-80.787%
2026-05-15	83.2300	83.2300	83.2200	83.2200	-9.049%	3	55	-81.411%
2026-05-13	93.0800	93.0800	91.5000	91.5000	+6.507%	4	58	-83.093%
2026-05-05	85.9100	85.9100	85.9100	85.9100	+4.641%	1	59	-81.993%
2026-04-23	82.1000	82.1000	82.1000	82.1000	-1.180%	1	59	-81.157%
2026-04-16	85.9000	86.0000	83.0800	83.0800	-36.989%	11	58	-81.379%
2026-03-27	130.7800	131.9200	130.7800	131.8500	+5.793%	4	53	-88.267%
2026-03-26	120.0000	124.6300	120.0000	124.6300	+6.349%	11	51	-87.587%
2026-03-24	118.0000	118.0000	117.1900	117.1900	+10.048%	3	42	-86.799%
2026-03-23	106.4900	106.4900	106.4900	106.4900	+12.130%	1	39	-85.473%
2026-03-09	94.9700	94.9700	94.9700	94.9700	-4.303%	1	38	-83.711%
2026-03-03	99.2400	99.2400	99.2400	99.2400	-1.460%	1	39	-84.412%
2026-02-20	99.1200	100.7100	98.9000	100.7100	+21.704%	24	38	-84.639%
2026-02-10	82.7500	82.7500	82.7500	82.7500	-16.186%	1	23	-81.305%
2026-02-05	98.7300	98.7300	98.7300	98.7300	+16.909%	2	22	-84.331%
2026-02-04	84.4500	84.4500	84.4500	84.4500	-2.064%	1	20	-81.681%
2026-02-03	86.2300	86.2300	86.2300	86.2300	+10.921%	7	19	-82.060%
2026-02-02	77.6000	77.7400	77.6000	77.7400	+4.827%	6	12	-80.100%
2026-01-30	74.1600	74.1600	74.1600	74.1600	-3.713%	1	6	-79.140%
2026-01-29	72.6900	80.0000	72.6900	77.0200	+64.925%	4	5	-79.914%
2026-01-27	47.6500	47.6500	46.7000	46.7000	-13.519%	3	3	-66.874%
2026-01-23	54.0000	54.0000	54.0000	54.0000	-17.995%	1	1	-71.352%
2026-01-21	65.8500	65.8500	65.8500	65.8500	0.000%	1	1	-76.507%