Dark

MSFT20261120P250
MSFT Nov 20 2026 250.00 Put (MSFT261120P00250000)
option OPRA

EOD

Sep 28, 2026

0.0200-66.667%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-66.667%	1	206	0.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	+20.000%	20	206	-66.667%
2026-09-23	0.0600	0.0600	0.0500	0.0500	+400.000%	15	208	-60.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	-87.500%	1	208	+100.000%
2026-09-18	0.0800	0.0800	0.0700	0.0800	-11.111%	15	209	-75.000%
2026-09-17	0.0800	0.1500	0.0800	0.0900	+28.571%	4	221	-77.778%
2026-09-16	0.1300	0.1300	0.0700	0.0700	+16.667%	3	222	-71.429%
2026-09-15	0.2000	0.2000	0.0600	0.0600	-14.286%	6	222	-66.667%
2026-09-14	0.0700	0.0700	0.0700	0.0700	-22.222%	4	224	-71.429%
2026-09-11	0.1900	0.1900	0.0900	0.0900	-25.000%	2	222	-77.778%
2026-09-10	0.1700	0.1700	0.1200	0.1200	-25.000%	2	222	-83.333%
2026-09-09	0.1600	0.1600	0.1600	0.1600	+23.077%	2	222	-87.500%
2026-09-08	0.1500	0.1500	0.1300	0.1300	-31.579%	3	221	-84.615%
2026-09-04	0.0900	0.2000	0.0900	0.1900	+18.750%	4	220	-89.474%
2026-09-03	0.1600	0.1600	0.1600	0.1600	+6.667%	1	220	-87.500%
2026-09-02	0.2400	0.2400	0.1500	0.1500	-28.571%	3	219	-86.667%
2026-09-01	0.2400	0.2400	0.1200	0.2100	-19.231%	17	218	-90.476%
2026-08-31	0.2600	0.2600	0.1600	0.2600	-3.704%	3	208	-92.308%
2026-08-28	0.2200	0.2700	0.1000	0.2700	+170.000%	10	205	-92.593%
2026-08-27	0.2400	0.2500	0.1000	0.1000	0.000%	13	209	-80.000%
2026-08-26	0.1900	0.1900	0.1000	0.1000	-9.091%	8	211	-80.000%
2026-08-25	0.1700	0.1800	0.1100	0.1100	-45.000%	11	211	-81.818%
2026-08-24	0.0900	0.2000	0.0900	0.2000	+25.000%	9	209	-90.000%
2026-08-19	0.1600	0.1600	0.1600	0.1600	+6.667%	2	202	-87.500%
2026-08-18	0.2300	0.2300	0.1500	0.1500	-40.000%	2	202	-86.667%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+8.696%	3	201	-92.000%
2026-08-13	0.2300	0.2300	0.2300	0.2300	-14.815%	1	202	-91.304%
2026-08-12	0.2700	0.2700	0.2700	0.2700	+50.000%	1	201	-92.593%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-10.000%	1	201	-88.889%
2026-08-07	0.1500	0.2000	0.1500	0.2000	-42.857%	5	201	-90.000%
2026-08-05	0.3800	0.3800	0.2000	0.3500	+16.667%	9	200	-94.286%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+20.000%	18	195	-93.333%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-13.793%	1	187	-92.000%
2026-07-30	0.3000	0.3000	0.2500	0.2900	-56.061%	13	187	-93.103%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-17.500%	1	188	-96.970%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-2.439%	1	188	-97.500%
2026-07-27	0.8500	0.8500	0.8200	0.8200	-18.000%	12	189	-97.561%
2026-07-24	1.0500	1.0500	1.0000	1.0000	-4.762%	26	191	-98.000%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-8.696%	25	179	-98.095%
2026-07-15	1.1500	1.1500	1.1500	1.1500	-8.730%	1	194	-98.261%
2026-07-13	1.2900	1.2900	1.2600	1.2600	-8.029%	11	194	-98.413%
2026-07-07	1.3700	1.3700	1.3700	1.3700	-13.291%	4	204	-98.540%
2026-07-06	1.5800	1.5800	1.5800	1.5800	+1.282%	1	200	-98.734%
2026-07-02	1.5500	1.5600	1.5500	1.5600	-5.455%	10	198	-98.718%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-22.897%	1	198	-98.788%
2026-06-30	2.1100	2.1400	2.1100	2.1400	-6.957%	120	197	-99.065%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+4.072%	1	97	-99.130%
2026-06-26	2.3100	2.3100	2.2100	2.2100	-9.426%	2	97	-99.095%
2026-06-25	2.4400	2.4400	2.4400	2.4400	+27.749%	4	97	-99.180%
2026-06-24	1.7400	1.9100	1.7400	1.9100	+3.243%	11	93	-98.953%
2026-06-23	1.8500	1.8500	1.8300	1.8500	+5.714%	21	94	-98.919%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+13.636%	1	105	-98.857%
2026-06-17	1.5300	1.5400	1.5000	1.5400	-14.444%	23	105	-98.701%
2026-06-11	1.7500	1.8400	1.7500	1.8000	+28.571%	35	105	-98.889%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+27.273%	1	92	-98.571%
2026-06-03	1.1000	1.1000	1.1000	1.1000	+46.667%	10	91	-98.182%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-18.478%	1	81	-97.333%
2026-05-29	0.8700	0.9400	0.8700	0.9200	-38.255%	24	81	-97.826%
2026-05-13	1.4900	1.4900	1.4900	1.4900	+7.971%	1	94	-98.658%
2026-05-11	1.4200	1.4200	1.3500	1.3800	+2.222%	8	93	-98.551%
2026-05-08	1.3500	1.3500	1.3500	1.3500	+0.746%	1	88	-98.519%
2026-05-01	1.3400	1.3400	1.3400	1.3400	-10.667%	1	88	-98.507%
2026-04-28	1.5700	1.5700	1.5000	1.5000	-6.832%	33	88	-98.667%
2026-04-24	1.6100	1.6100	1.6100	1.6100	+3.205%	8	90	-98.758%
2026-04-23	1.5600	1.5600	1.5600	1.5600	+25.806%	1	89	-98.718%
2026-04-22	1.2700	1.2700	1.2400	1.2400	-15.068%	4	89	-98.387%
2026-04-17	1.4600	1.4600	1.4600	1.4600	-29.808%	1	91	-98.630%
2026-04-15	2.2000	2.2000	2.0700	2.0800	-25.180%	5	91	-99.038%
2026-04-14	2.7800	2.7800	2.7800	2.7800	-20.344%	20	93	-99.281%
2026-04-13	3.4500	3.4900	3.4500	3.4900	+2.047%	5	93	-99.427%
2026-04-10	3.4200	3.4200	3.4200	3.4200	+0.588%	10	93	-99.415%
2026-04-09	3.6000	3.6000	3.3500	3.4000	+7.937%	35	83	-99.412%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-25.355%	2	74	-99.365%
2026-04-01	4.2200	4.2200	4.2200	4.2200	-29.667%	1	72	-99.526%
2026-03-27	5.9000	6.0000	5.9000	6.0000	+25.000%	2	72	-99.667%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+11.628%	3	71	-99.583%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+14.667%	2	71	-99.535%
2026-03-23	3.5000	3.7500	3.5000	3.7500	+1.078%	33	69	-99.467%
2026-03-20	3.7100	3.7100	3.7100	3.7100	+27.491%	1	60	-99.461%
2026-02-25	2.9100	2.9100	2.9100	2.9100	-6.129%	1	60	-99.313%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+8.772%	1	60	-99.355%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-10.938%	1	60	-99.298%
2026-02-17	3.2000	3.2000	3.2000	3.2000	0.000%	10	60	-99.375%
2026-02-13	3.2000	3.2000	3.2000	3.2000	0.000%	5	66	-99.375%
2026-02-12	2.8900	3.2000	2.8900	3.2000	+16.364%	74	66	-99.375%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-15.385%	1	36	-99.273%
2026-02-05	2.6300	3.2500	2.6300	3.2500	+45.740%	33	35	-99.385%
2026-02-04	2.2300	2.2300	2.2300	2.2300	-4.292%	1	2	-99.103%
2026-02-03	2.3300	2.3300	2.3300	2.3300	+25.269%	1	1	-99.142%
2026-01-30	1.8600	1.8600	1.8600	1.8600	0.000%	1	1	-98.925%