Dark

MSFT20261120P270
MSFT Nov 20 2026 270.00 Put (MSFT261120P00270000)
option OPRA

EOD

Sep 30, 2026

0.0700-46.154%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1300	0.1300	0.0700	0.0700	-46.154%	3	337	0.000%
2026-09-29	0.1100	0.1300	0.0800	0.1300	+8.333%	3	336	-46.154%
2026-09-28	0.1200	0.1200	0.1200	0.1200	+71.429%	1	335	-41.667%
2026-09-25	0.1300	0.1300	0.0600	0.0700	0.000%	45	335	0.000%
2026-09-24	0.1200	0.1200	0.0700	0.0700	0.000%	4	340	0.000%
2026-09-22	0.1300	0.1300	0.0700	0.0700	-53.333%	4	340	0.000%
2026-09-21	0.1300	0.1500	0.1200	0.1500	0.000%	4	338	-53.333%
2026-09-17	0.1300	0.1500	0.1300	0.1500	+15.385%	2	338	-53.333%
2026-09-16	0.1300	0.1400	0.1300	0.1300	0.000%	6	337	-46.154%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+30.000%	1	338	-46.154%
2026-09-14	0.1300	0.1300	0.1000	0.1000	-23.077%	2	338	-30.000%
2026-09-11	0.1300	0.1300	0.1300	0.1300	0.000%	1	337	-46.154%
2026-09-09	0.1300	0.1300	0.1300	0.1300	-7.143%	2	337	-46.154%
2026-09-04	0.1600	0.1600	0.1300	0.1400	+7.692%	37	301	-50.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-18.750%	5	301	-46.154%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-5.882%	3	301	-56.250%
2026-09-01	0.2400	0.2500	0.1100	0.1700	-39.286%	5	301	-58.824%
2026-08-28	0.2800	0.2800	0.2800	0.2800	+133.333%	1	301	-75.000%
2026-08-27	0.2900	0.2900	0.1200	0.1200	-14.286%	29	300	-41.667%
2026-08-26	0.2700	0.2700	0.1100	0.1400	+7.692%	4	286	-50.000%
2026-08-25	0.2600	0.2600	0.1300	0.1300	-55.172%	4	287	-46.154%
2026-08-24	0.2900	0.2900	0.2900	0.2900	+26.087%	1	285	-75.862%
2026-08-20	0.2400	0.3000	0.1600	0.2300	+43.750%	5	285	-69.565%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-20.000%	1	283	-56.250%
2026-08-18	0.2700	0.2700	0.2000	0.2000	-33.333%	5	283	-65.000%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+15.385%	1	282	-76.667%
2026-08-14	0.2600	0.2600	0.2600	0.2600	0.000%	1	283	-73.077%
2026-08-12	0.3300	0.3300	0.2500	0.2600	+30.000%	5	282	-73.077%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-53.488%	3	282	-65.000%
2026-08-07	0.4300	0.4300	0.4300	0.4300	+16.216%	1	280	-83.721%
2026-08-06	0.4700	0.4700	0.3700	0.3700	-13.953%	3	280	-81.081%
2026-08-05	0.5200	0.5200	0.4300	0.4300	+4.878%	2	281	-83.721%
2026-08-04	0.4400	0.4400	0.4000	0.4100	+5.128%	11	280	-82.927%
2026-08-03	0.3900	0.3900	0.3900	0.3900	-29.091%	1	288	-82.051%
2026-07-31	0.5800	0.5800	0.4800	0.5500	0.000%	29	289	-87.273%
2026-07-30	0.5300	0.6300	0.3900	0.5500	-60.145%	352	313	-87.273%
2026-07-29	1.4800	1.4800	1.3800	1.3800	+4.545%	2	546	-94.928%
2026-07-28	1.3200	1.3200	1.3200	1.3200	-10.204%	3	547	-94.697%
2026-07-27	1.6500	1.6500	1.4700	1.4700	-29.327%	5	547	-95.238%
2026-07-22	1.9400	2.0800	1.9400	2.0800	+1.961%	107	546	-96.635%
2026-07-17	2.2100	2.2100	2.0400	2.0400	-8.108%	2	538	-96.569%
2026-07-15	2.2200	2.2200	2.2200	2.2200	-2.632%	1	538	-96.847%
2026-07-13	2.2800	2.2800	2.2800	2.2800	-15.556%	2	537	-96.930%
2026-07-10	2.6200	2.7000	2.6200	2.7000	+7.570%	200	535	-97.407%
2026-07-07	2.5100	2.5100	2.5100	2.5100	-8.727%	2	335	-97.211%
2026-07-06	2.7400	2.7900	2.7400	2.7500	-20.058%	107	337	-97.455%
2026-07-01	3.4400	3.4400	3.4400	3.4400	-15.062%	1	276	-97.965%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+3.846%	3	275	-98.272%
2026-06-26	3.9000	3.9000	3.9000	3.9000	-22.000%	3	275	-98.205%
2026-06-25	4.9500	5.0000	4.9500	5.0000	+38.889%	2	275	-98.600%
2026-06-24	3.3500	3.6000	3.3500	3.6000	+1.408%	127	275	-98.056%
2026-06-22	3.5500	3.5500	3.5500	3.5500	+10.938%	1	176	-98.028%
2026-06-18	3.2000	3.2000	3.2000	3.2000	+9.966%	1	175	-97.813%
2026-06-12	2.9100	2.9100	2.9100	2.9100	-2.676%	2	175	-97.595%
2026-06-11	2.8100	3.0500	2.8000	2.9900	+23.045%	19	175	-97.659%
2026-06-10	2.4300	2.4300	2.4300	2.4300	+2.532%	3	164	-97.119%
2026-06-09	2.4100	2.5000	2.3700	2.3700	+20.918%	11	164	-97.046%
2026-06-08	1.9900	1.9900	1.9500	1.9600	+30.667%	69	161	-96.429%
2026-06-02	1.4500	1.5000	1.4500	1.5000	+36.364%	5	139	-95.333%
2026-06-01	1.1000	1.1300	0.9900	1.1000	-26.174%	27	134	-93.636%
2026-05-29	1.4900	1.4900	1.4900	1.4900	-21.164%	1	114	-95.302%
2026-05-26	1.9600	1.9600	1.8900	1.8900	-2.577%	6	114	-96.296%
2026-05-22	1.9400	1.9400	1.9400	1.9400	-6.280%	4	116	-96.392%
2026-05-20	2.2500	2.2500	2.0700	2.0700	-11.538%	4	114	-96.618%
2026-05-14	2.3400	2.3400	2.3400	2.3400	+19.388%	4	114	-97.009%
2026-05-07	1.9800	1.9800	1.9600	1.9600	-6.667%	2	110	-96.429%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-9.483%	1	110	-96.667%
2026-05-01	2.3200	2.3200	2.3200	2.3200	-3.333%	1	108	-96.983%
2026-04-30	2.6300	2.7000	2.4000	2.4000	+4.348%	4	108	-97.083%
2026-04-29	2.3000	2.3000	2.3000	2.3000	+23.656%	10	111	-96.957%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-9.268%	2	101	-96.237%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-34.921%	1	99	-96.585%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-4.545%	1	98	-97.778%
2026-04-15	3.4700	3.4700	3.2300	3.3000	-41.593%	3	98	-97.879%
2026-04-10	5.6500	5.6500	5.6500	5.6500	+2.914%	2	98	-98.761%
2026-04-09	5.3500	5.5000	5.3500	5.4900	+1.667%	42	98	-98.725%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-10.596%	1	78	-98.704%
2026-04-06	6.0400	6.0400	6.0400	6.0400	-31.751%	1	78	-98.841%
2026-03-27	8.6500	8.8500	8.6500	8.8500	+31.111%	22	78	-99.209%
2026-03-25	6.1500	6.7500	6.1500	6.7500	+3.528%	31	97	-98.963%
2026-03-24	6.5000	6.5200	6.5000	6.5200	+22.787%	30	85	-98.926%
2026-03-23	5.5000	5.5000	5.3000	5.3100	-13.659%	12	73	-98.682%
2026-03-20	5.7000	6.1500	5.7000	6.1500	+16.920%	4	68	-98.862%
2026-03-19	5.2600	5.2600	5.2600	5.2600	+6.911%	1	66	-98.669%
2026-03-16	5.1500	5.1500	4.9200	4.9200	-10.545%	6	66	-98.577%
2026-03-13	5.3000	5.5000	5.2500	5.5000	+17.021%	6	68	-98.727%
2026-03-12	4.8500	4.8500	4.7000	4.7000	+3.297%	8	66	-98.511%
2026-03-11	4.6500	4.7000	4.5500	4.5500	+2.247%	12	66	-98.462%
2026-03-10	4.5000	4.5000	4.4500	4.4500	+1.831%	14	66	-98.427%
2026-03-04	4.3700	4.3700	4.3700	4.3700	-3.956%	1	66	-98.398%
2026-02-26	4.5000	4.5500	4.5000	4.5500	-1.087%	52	66	-98.462%
2026-02-25	4.5000	4.6300	4.5000	4.6000	-19.298%	5	42	-98.478%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+17.526%	1	42	-98.772%
2026-02-19	4.8500	4.8500	4.8500	4.8500	+2.105%	10	41	-98.557%
2026-02-12	4.3500	4.8500	4.3500	4.7500	+31.944%	7	41	-98.526%
2026-02-09	4.3500	4.3500	3.6000	3.6000	+5.882%	31	38	-98.056%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+19.298%	3	44	-97.941%
2026-02-02	2.8500	2.8500	2.8500	2.8500	-4.040%	8	44	-97.544%
2026-01-30	2.6900	2.9700	2.6900	2.9700	-5.714%	21	41	-97.643%
2026-01-29	3.4800	3.4800	3.0500	3.1500	+96.875%	40	44	-97.778%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-11.111%	1	4	-95.625%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-1.099%	1	3	-96.111%
2026-01-23	1.8200	1.8200	1.8200	1.8200	0.000%	2	2	-96.154%