Dark

MSFT20261120P275
MSFT Nov 20 2026 275.00 Put (MSFT261120P00275000)
option OPRA

EOD

Sep 29, 2026

0.1000+42.857%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1000	0.1000	+42.857%	2	297	0.000%
2026-09-28	0.1200	0.1200	0.0700	0.0700	-12.500%	4	298	+42.857%
2026-09-25	0.1500	0.1500	0.0700	0.0800	-42.857%	109	298	+25.000%
2026-09-24	0.1400	0.1400	0.1400	0.1400	+40.000%	1	243	-28.571%
2026-09-23	0.1500	0.1500	0.0800	0.1000	-44.444%	10	242	0.000%
2026-09-15	0.2000	0.2000	0.1800	0.1800	+38.462%	4	243	-44.444%
2026-09-14	0.1500	0.1500	0.1300	0.1300	-31.579%	4	243	-23.077%
2026-09-04	0.2100	0.2100	0.1900	0.1900	+280.000%	6	242	-47.368%
2026-09-03	0.1500	0.1500	0.0500	0.0500	-68.750%	2	242	+100.000%
2026-09-02	0.2000	0.2000	0.1600	0.1600	-11.111%	3	242	-37.500%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+20.000%	10	242	-44.444%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-6.250%	5	247	-33.333%
2026-08-28	0.1600	0.1600	0.1600	0.1600	+6.667%	1	244	-37.500%
2026-08-27	0.1600	0.1600	0.1500	0.1500	-25.000%	2	244	-33.333%
2026-08-26	0.2900	0.2900	0.1600	0.2000	-31.034%	5	244	-50.000%
2026-08-24	0.2900	0.2900	0.2900	0.2900	+3.571%	3	245	-65.517%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+75.000%	2	246	-64.286%
2026-08-20	0.1600	0.1600	0.1600	0.1600	0.000%	1	248	-37.500%
2026-08-19	0.3000	0.3000	0.1600	0.1600	-48.387%	3	248	-37.500%
2026-08-14	0.2000	0.3100	0.2000	0.3100	+34.783%	3	247	-67.742%
2026-08-13	0.2400	0.2800	0.2300	0.2300	-34.286%	4	248	-56.522%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-10.256%	3	251	-71.429%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-11.364%	2	248	-74.359%
2026-08-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	246	-77.273%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+28.205%	1	246	-80.000%
2026-08-04	0.3900	0.3900	0.3900	0.3900	-18.750%	2	246	-74.359%
2026-08-03	0.4800	0.4800	0.4800	0.4800	-17.241%	2	246	-79.167%
2026-07-31	0.6800	0.6800	0.5800	0.5800	-12.121%	47	244	-82.759%
2026-07-30	0.5200	0.6600	0.4800	0.6600	-58.750%	19	253	-84.848%
2026-07-29	1.5900	1.6000	1.5900	1.6000	0.000%	15	266	-93.750%
2026-07-28	1.6000	1.6000	1.6000	1.6000	-2.439%	1	273	-93.750%
2026-07-27	1.6400	1.6400	1.6400	1.6400	-37.405%	1	273	-93.902%
2026-07-23	2.6500	2.6500	2.6200	2.6200	+48.864%	2	273	-96.183%
2026-07-20	1.7600	1.7600	1.7600	1.7600	-25.424%	1	274	-94.318%
2026-07-17	2.3900	2.4800	2.3600	2.3600	-0.840%	4	274	-95.763%
2026-07-16	2.3800	2.3800	2.3800	2.3800	-2.857%	1	273	-95.798%
2026-07-15	2.4500	2.4500	2.4500	2.4500	-13.732%	70	273	-95.918%
2026-07-13	2.8400	2.8400	2.8400	2.8400	-12.346%	8	231	-96.479%
2026-07-10	3.2400	3.2400	3.2400	3.2400	-11.233%	1	231	-96.914%
2026-07-09	3.6900	3.6900	3.6500	3.6500	+24.573%	8	231	-97.260%
2026-07-07	2.9600	2.9600	2.9300	2.9300	-7.571%	2	230	-96.587%
2026-07-06	3.3000	3.3000	3.1700	3.1700	-24.524%	2	229	-96.845%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-12.500%	2	228	-97.619%
2026-06-26	4.8000	4.8000	4.8000	4.8000	+30.790%	1	228	-97.917%
2026-06-23	3.7300	3.7400	3.6700	3.6700	-5.897%	5	227	-97.275%
2026-06-22	3.6500	3.9000	3.6500	3.9000	+8.333%	3	229	-97.436%
2026-06-18	3.5900	3.6000	3.3900	3.6000	+1.408%	5	226	-97.222%
2026-06-17	3.1400	3.5500	3.1400	3.5500	+28.159%	6	226	-97.183%
2026-06-16	2.7300	2.7700	2.7300	2.7700	+11.245%	3	226	-96.390%
2026-06-15	2.4100	2.4900	2.4100	2.4900	-27.826%	10	227	-95.984%
2026-06-11	3.1900	3.4500	3.1900	3.4500	+54.709%	22	223	-97.101%
2026-06-08	2.2700	2.2700	2.2300	2.2300	+6.190%	32	202	-95.516%
2026-06-05	1.9900	2.1000	1.9900	2.1000	+30.435%	3	186	-95.238%
2026-06-02	1.6100	1.6100	1.6100	1.6100	+18.382%	1	186	-93.789%
2026-06-01	1.2200	1.3600	1.1900	1.3600	-4.225%	5	187	-92.647%
2026-05-29	1.4200	1.4200	1.4200	1.4200	-23.243%	1	187	-92.958%
2026-05-28	1.8500	1.8600	1.8500	1.8500	-15.525%	30	187	-94.595%
2026-05-27	2.1800	2.1900	2.1800	2.1900	+0.922%	94	159	-95.434%
2026-05-26	2.1800	2.1800	2.1700	2.1700	+0.463%	2	99	-95.392%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-6.897%	2	101	-95.370%
2026-05-20	2.3200	2.3200	2.3200	2.3200	+2.203%	1	100	-95.690%
2026-05-15	2.2500	2.2700	2.2500	2.2700	-14.662%	6	100	-95.595%
2026-05-14	2.6600	2.6600	2.6600	2.6600	-1.115%	1	99	-96.241%
2026-05-13	2.6800	2.6900	2.6800	2.6900	+2.672%	3	94	-96.283%
2026-05-12	2.6200	2.6200	2.6200	2.6200	+16.444%	3	94	-96.183%
2026-05-07	2.2500	2.2500	2.2500	2.2500	+0.897%	2	94	-95.556%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-18.613%	1	92	-95.516%
2026-04-30	2.7400	2.7400	2.7400	2.7400	+7.451%	9	91	-96.350%
2026-04-28	2.5500	2.5500	2.5500	2.5500	-9.574%	1	84	-96.078%
2026-04-27	2.8200	2.8200	2.8200	2.8200	+25.333%	2	83	-96.454%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-13.462%	1	85	-95.556%
2026-04-17	2.7200	2.7200	2.6000	2.6000	-21.212%	34	85	-96.154%
2026-04-16	3.4000	3.4000	3.1900	3.3000	-5.983%	3	75	-96.970%
2026-04-15	3.6300	3.6300	3.5100	3.5100	-28.367%	3	75	-97.151%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-8.582%	1	76	-97.959%
2026-04-08	5.3600	5.3600	5.3600	5.3600	-20.710%	1	75	-98.134%
2026-04-07	6.8500	6.8500	6.7600	6.7600	-0.588%	12	76	-98.521%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-2.718%	38	69	-98.529%
2026-04-02	7.6800	7.6800	6.9900	6.9900	-3.586%	14	48	-98.569%
2026-03-31	8.2500	8.3300	7.2500	7.2500	-14.706%	24	48	-98.621%
2026-03-30	8.8500	8.8500	8.5000	8.5000	-8.896%	6	42	-98.824%
2026-03-27	9.3300	9.3300	9.3300	9.3300	+12.410%	5	42	-98.928%
2026-03-26	8.0000	8.3000	8.0000	8.3000	+22.600%	2	37	-98.795%
2026-03-25	6.7700	6.7700	6.7700	6.7700	+0.296%	4	35	-98.523%
2026-03-24	6.7500	6.7500	6.7500	6.7500	+5.469%	1	34	-98.519%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+14.695%	10	33	-98.438%
2026-02-27	5.5800	5.5800	5.5800	5.5800	+6.897%	1	24	-98.208%
2026-02-26	5.2200	5.2200	5.2200	5.2200	+1.754%	1	25	-98.084%
2026-02-25	5.1300	5.1300	5.1300	5.1300	-17.258%	1	26	-98.051%
2026-02-23	6.2000	6.2000	6.2000	6.2000	+16.981%	1	26	-98.387%
2026-02-12	5.3500	5.3500	5.2500	5.3000	+11.579%	5	26	-98.113%
2026-02-11	4.7500	4.7500	4.7500	4.7500	-8.478%	1	26	-97.895%
2026-02-06	5.1900	5.1900	5.1900	5.1900	+29.750%	1	26	-98.073%
2026-02-03	3.8500	4.0000	3.8500	4.0000	+25.000%	2	25	-97.500%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+5.960%	2	23	-96.875%
2026-01-30	3.0200	3.0200	3.0200	3.0200	-12.464%	1	22	-96.689%
2026-01-29	3.3800	3.5000	3.3800	3.4500	+69.118%	4	22	-97.101%
2026-01-23	2.0000	2.1300	2.0000	2.0400	-13.191%	25	18	-95.098%
2026-01-22	2.3700	2.3700	2.3500	2.3500	-13.603%	2	34	-95.745%
2026-01-21	2.7200	2.7200	2.7200	2.7200	+13.333%	1	32	-96.324%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+17.073%	1	31	-95.833%
2026-01-16	2.0500	2.0500	2.0500	2.0500	-10.870%	1	29	-95.122%
2026-01-15	2.3000	2.3000	2.3000	2.3000	0.000%	1	29	-95.652%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+31.429%	25	28	-95.652%
2026-01-12	1.8600	1.8600	1.7500	1.7500	0.000%	3	3	-94.286%