Dark

MSFT20261120P500
MSFT Nov 20 2026 500.00 Put (MSFT261120P00500000)
option OPRA

EOD

Sep 29, 2026

19.50+1.668%(+0.32)1,726

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.8000	21.7000	17.5000	19.5000	+1.668%	1,726	6,758	0.000%
2026-09-28	21.2400	22.0500	17.8000	19.1800	+13.491%	289	5,758	+1.668%
2026-09-25	23.3800	23.3800	16.2500	16.9000	-30.595%	1,143	5,597	+15.385%
2026-09-24	27.5500	27.5500	24.0900	24.3500	+4.731%	1,076	4,989	-19.918%
2026-09-23	20.2500	25.0000	20.0000	23.2500	-3.286%	105	4,981	-16.129%
2026-09-22	21.0000	26.3800	21.0000	24.0400	+1.008%	296	4,970	-18.885%
2026-09-21	25.6800	26.8000	23.5800	23.8000	-8.391%	225	4,893	-18.067%
2026-09-18	25.8800	27.3500	24.7000	25.9800	+6.041%	84	4,945	-24.942%
2026-09-17	26.0000	26.0000	24.5000	24.5000	-15.517%	41	4,950	-20.408%
2026-09-16	27.0000	30.4000	27.0000	29.0000	+11.538%	17	4,965	-32.759%
2026-09-15	24.5000	26.3500	22.6000	26.0000	+20.930%	3,652	4,815	-25.000%
2026-09-14	25.5500	26.3200	20.5600	21.5000	-16.828%	450	3,964	-9.302%
2026-09-11	26.9600	27.8500	25.8500	25.8500	-11.412%	63	3,617	-24.565%
2026-09-10	30.9700	30.9700	28.2600	29.1800	-1.916%	116	3,605	-33.173%
2026-09-09	29.6000	30.0000	28.7900	29.7500	+2.410%	172	3,605	-34.454%
2026-09-08	29.0000	29.9600	28.5000	29.0500	+13.477%	141	3,548	-32.874%
2026-09-04	21.3000	25.6000	21.3000	25.6000	+19.403%	335	3,583	-23.828%
2026-09-03	22.4500	22.4500	20.0000	21.4400	-20.445%	223	3,583	-9.049%
2026-09-02	27.5000	28.2500	26.7000	26.9500	+5.068%	81	3,448	-27.644%
2026-09-01	27.1800	27.1800	24.1400	25.6500	+10.228%	342	3,446	-23.977%
2026-08-31	22.5000	23.8500	21.5100	23.2700	+7.881%	663	3,367	-16.201%
2026-08-28	24.6500	24.6500	20.4000	21.5700	-14.743%	283	3,179	-9.597%
2026-08-27	30.1000	31.0000	25.0000	25.3000	-12.608%	1,162	3,210	-22.925%
2026-08-26	29.5500	30.1500	28.9500	28.9500	-12.670%	130	2,118	-32.642%
2026-08-25	34.0000	34.0000	33.1500	33.1500	-1.749%	2	2,023	-41.176%
2026-08-24	32.9000	33.7400	32.7000	33.7400	-8.934%	20	2,023	-42.205%
2026-08-21	36.3000	37.0500	36.0000	37.0500	+0.271%	53	2,023	-47.368%
2026-08-20	37.6000	37.6000	36.8500	36.9500	+4.231%	35	2,010	-47.226%
2026-08-19	37.8000	37.8000	35.4500	35.4500	-7.922%	20	1,980	-44.993%
2026-08-18	38.4200	38.5000	37.9300	38.5000	-1.028%	17	1,974	-49.351%
2026-08-17	33.4400	40.0900	33.3300	38.9000	+23.885%	373	1,975	-49.871%
2026-08-14	32.0000	32.0000	29.8000	31.4000	+0.319%	449	1,975	-37.898%
2026-08-13	31.0100	32.6300	29.7000	31.3000	-6.845%	45	1,554	-37.700%
2026-08-12	30.2200	33.8000	30.2200	33.6000	+15.424%	173	1,524	-41.964%
2026-08-11	29.8500	31.2000	29.0500	29.1100	+0.379%	125	1,492	-33.013%
2026-08-10	30.0000	31.2000	26.9400	29.0000	-10.494%	138	1,450	-32.759%
2026-08-07	32.0000	32.7000	30.8000	32.4000	-3.284%	163	1,380	-39.815%
2026-08-06	36.1000	36.5000	33.0200	33.5000	-14.103%	75	1,265	-41.791%
2026-08-05	35.4500	39.3800	35.4500	39.0000	+9.397%	159	1,248	-50.000%
2026-08-04	39.8000	39.8000	34.8000	35.6500	-8.800%	717	1,113	-45.302%
2026-08-03	40.0000	41.1500	38.0000	39.0900	-27.745%	521	513	-50.115%
2026-07-31	55.5400	58.6900	54.0200	54.1000	-11.311%	20	399	-63.956%
2026-07-30	73.1700	73.1700	56.5500	61.0000	-42.360%	67	403	-68.033%
2026-07-28	105.8300	105.8300	105.8300	105.8300	-6.922%	7	424	-81.574%
2026-07-27	113.7000	113.7000	113.7000	113.7000	-5.242%	1	417	-82.850%
2026-07-24	119.9900	119.9900	119.9900	119.9900	+12.582%	1	417	-83.749%
2026-07-21	106.5800	106.5800	106.5800	106.5800	-11.020%	1	417	-81.704%
2026-07-10	118.5000	119.7800	118.5000	119.7800	-3.130%	3	417	-83.720%
2026-07-09	123.6500	123.6500	123.6500	123.6500	+10.967%	1	414	-84.230%
2026-07-07	111.4300	111.4300	111.4300	111.4300	-1.485%	10	414	-82.500%
2026-07-02	117.8500	117.8500	113.1100	113.1100	-4.870%	5	404	-82.760%
2026-07-01	118.9000	118.9000	118.9000	118.9000	-11.156%	1	404	-83.600%
2026-06-29	129.5000	133.8300	129.5000	133.8300	-8.978%	4	404	-85.429%
2026-06-25	146.0600	150.8900	146.0200	147.0300	+16.542%	10	405	-86.737%
2026-06-18	126.8000	126.8000	125.3500	126.1600	+19.019%	165	248	-84.543%
2026-06-15	106.0000	106.0000	106.0000	106.0000	-7.834%	1	248	-81.604%
2026-06-11	115.0100	115.0100	115.0100	115.0100	+12.391%	2	248	-83.045%
2026-06-09	98.6400	102.5000	98.6400	102.3300	+7.152%	5	248	-80.944%
2026-06-08	94.6000	96.7500	94.6000	95.5000	+8.179%	27	251	-79.581%
2026-06-05	88.2800	88.2800	88.2800	88.2800	+4.436%	3	224	-77.911%
2026-06-03	83.6000	84.5300	83.6000	84.5300	+15.795%	52	224	-76.931%
2026-06-02	73.0000	73.0000	73.0000	73.0000	+16.427%	1	186	-73.288%
2026-06-01	62.0000	62.7000	61.8700	62.7000	-6.585%	24	186	-68.900%
2026-05-29	74.2500	75.0700	67.1200	67.1200	-19.103%	142	167	-70.948%
2026-05-28	82.9700	82.9700	82.9700	82.9700	-10.766%	3	211	-76.498%
2026-05-26	91.0700	92.9800	89.2400	92.9800	+5.635%	5	208	-79.028%
2026-05-21	90.5400	90.5400	88.0200	88.0200	-5.851%	7	207	-77.846%
2026-05-20	93.5200	93.5200	93.4900	93.4900	+5.436%	2	207	-79.142%
2026-05-19	88.6700	88.6700	88.6700	88.6700	-2.881%	3	209	-78.008%
2026-05-15	91.3000	91.3000	91.3000	91.3000	-7.026%	3	209	-78.642%
2026-05-13	101.6200	101.6200	98.2000	98.2000	+7.900%	8	206	-80.143%
2026-05-08	89.7200	91.7500	89.5600	91.0100	+7.361%	23	204	-78.574%
2026-05-07	83.7300	84.7700	83.0000	84.7700	-7.406%	39	182	-76.997%
2026-05-06	91.7300	92.1000	89.9500	91.5500	-2.367%	83	147	-78.700%
2026-05-05	93.3000	96.1000	93.3000	93.7700	+0.493%	47	65	-79.204%
2026-05-01	93.3100	93.3100	93.3100	93.3100	+10.557%	5	29	-79.102%
2026-04-28	85.6300	85.6300	84.4000	84.4000	-2.933%	9	29	-76.896%
2026-04-27	86.9500	86.9500	86.9500	86.9500	-6.284%	2	30	-77.573%
2026-04-23	91.1900	94.0500	91.1900	92.7800	+13.840%	4	32	-78.983%
2026-04-22	81.5000	81.5000	81.5000	81.5000	-7.281%	1	30	-76.074%
2026-04-17	84.8500	87.9000	82.1000	87.9000	-8.817%	7	29	-77.816%
2026-04-15	96.4000	96.4000	96.4000	96.4000	-20.278%	2	32	-79.772%
2026-04-13	120.9200	120.9200	120.9200	120.9200	-14.815%	1	30	-83.874%
2026-03-30	141.9500	141.9500	141.9500	141.9500	+11.517%	20	31	-86.263%
2026-03-24	127.2900	127.2900	127.2900	127.2900	+9.000%	1	51	-84.681%
2026-03-23	116.7800	116.7800	116.7800	116.7800	+19.163%	3	51	-83.302%
2026-03-11	98.0000	98.0000	98.0000	98.0000	-7.144%	2	52	-80.102%
2026-03-03	105.5400	105.5400	105.5400	105.5400	-1.429%	3	50	-81.524%
2026-02-25	107.0700	107.0700	107.0700	107.0700	-8.213%	1	46	-81.788%
2026-02-24	116.6500	116.6500	116.6500	116.6500	+1.303%	1	46	-83.283%
2026-02-23	115.0300	115.1500	115.0300	115.1500	+8.837%	3	45	-83.066%
2026-02-20	108.0000	108.0000	105.8000	105.8000	+18.876%	2	44	-81.569%
2026-02-10	89.0000	89.0000	89.0000	89.0000	-17.194%	10	42	-78.090%
2026-02-06	107.4800	107.4800	107.4800	107.4800	+14.989%	1	32	-81.857%
2026-02-03	92.6000	93.4700	92.6000	93.4700	+22.632%	3	31	-79.138%
2026-01-30	76.2200	76.2200	76.2200	76.2200	-8.334%	1	28	-74.416%
2026-01-29	80.0200	84.2200	80.0200	83.1500	+60.987%	22	27	-76.548%
2026-01-27	53.0500	53.0500	51.6500	51.6500	-30.108%	5	6	-62.246%
2026-01-21	73.9000	73.9000	73.9000	73.9000	0.000%	1	1	-73.613%