Dark

MSFT20261120P280
MSFT Nov 20 2026 280.00 Put (MSFT261120P00280000)
option OPRA

EOD

Sep 29, 2026

0.0700-12.500%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1200	0.0700	0.0700	-12.500%	4	2,357	0.000%
2026-09-28	0.1300	0.1300	0.0800	0.0800	0.000%	4	2,358	-12.500%
2026-09-25	0.2100	0.2100	0.0800	0.0800	-11.111%	9	2,358	-12.500%
2026-09-24	0.2700	0.2700	0.0900	0.0900	-57.143%	24	2,356	-22.222%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+75.000%	3	2,335	-66.667%
2026-09-22	0.2300	0.2300	0.1200	0.1200	-52.000%	2	2,335	-41.667%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,335	-72.000%
2026-09-18	0.2500	0.2500	0.2000	0.2000	+33.333%	4	2,334	-65.000%
2026-09-17	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,334	-53.333%
2026-09-16	0.2000	0.2600	0.1000	0.1100	-42.105%	8	2,335	-36.364%
2026-09-15	0.1100	0.1900	0.1100	0.1900	+46.154%	7	2,332	-63.158%
2026-09-14	0.2300	0.2300	0.1300	0.1300	-7.143%	2	2,331	-46.154%
2026-09-09	0.2700	0.2700	0.1400	0.1400	-22.222%	2	2,331	-50.000%
2026-09-08	0.1800	0.2000	0.1800	0.1800	+5.882%	103	2,331	-61.111%
2026-09-04	0.1600	0.1700	0.1600	0.1700	+6.250%	4	2,429	-58.824%
2026-09-03	0.1100	0.2700	0.1100	0.1600	-46.667%	11	2,429	-56.250%
2026-09-01	0.3800	0.3800	0.3000	0.3000	+36.364%	3	2,426	-76.667%
2026-08-31	0.1500	0.3400	0.1500	0.2200	-21.429%	10	2,425	-68.182%
2026-08-28	0.2800	0.2800	0.2800	0.2800	+33.333%	1	2,420	-75.000%
2026-08-27	0.2700	0.3200	0.2100	0.2100	-22.222%	9	2,419	-66.667%
2026-08-26	0.3100	0.3600	0.1700	0.2700	-10.000%	9	2,419	-74.074%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,418	-76.667%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+16.667%	2	2,417	-80.000%
2026-08-20	0.3500	0.3500	0.3000	0.3000	+3.448%	2	2,417	-76.667%
2026-08-19	0.3000	0.3000	0.2900	0.2900	0.000%	2	2,419	-75.862%
2026-08-18	0.1700	0.2900	0.1700	0.2900	+16.000%	3	2,418	-75.862%
2026-08-14	0.1800	0.2500	0.1800	0.2500	-10.714%	3	2,419	-72.000%
2026-08-12	0.3400	0.3400	0.2700	0.2800	-6.667%	4	2,419	-75.000%
2026-08-10	0.4600	0.4600	0.3000	0.3000	-42.308%	5	2,420	-76.667%
2026-08-07	0.5100	0.5200	0.5100	0.5200	-10.345%	2	2,421	-86.538%
2026-08-06	0.4800	0.6000	0.4800	0.5800	+5.455%	24	2,420	-87.931%
2026-08-05	0.4200	0.5500	0.4200	0.5500	0.000%	3	2,422	-87.273%
2026-08-03	0.4600	0.5500	0.4600	0.5500	-16.667%	13	2,420	-87.273%
2026-07-31	0.5200	0.7000	0.5200	0.6600	-8.333%	32	2,430	-89.394%
2026-07-30	1.0000	1.0000	0.5900	0.7200	-59.322%	10	2,435	-90.278%
2026-07-29	1.7700	1.7700	1.7700	1.7700	-2.747%	1	2,434	-96.045%
2026-07-28	1.8500	1.8500	1.8200	1.8200	-3.191%	2	2,433	-96.154%
2026-07-27	2.1700	2.2200	1.8800	1.8800	-26.275%	42	2,434	-96.277%
2026-07-24	2.8000	2.8000	2.5200	2.5500	-20.313%	26	2,411	-97.255%
2026-07-23	2.7300	3.2000	2.7300	3.2000	+17.216%	44	2,405	-97.813%
2026-07-22	2.5500	2.7300	2.3400	2.7300	+21.875%	42	2,372	-97.436%
2026-07-21	2.2400	2.2400	2.2400	2.2400	+3.704%	6	2,346	-96.875%
2026-07-20	2.8100	2.8100	2.1600	2.1600	-25.517%	34	2,346	-96.759%
2026-07-17	2.8500	2.9000	2.8500	2.9000	+16.000%	3	2,328	-97.586%
2026-07-16	2.5000	2.5100	2.4700	2.5000	-13.793%	13	2,328	-97.200%
2026-07-15	3.3000	3.3000	2.9000	2.9000	-20.330%	3	2,318	-97.586%
2026-07-14	3.6500	3.6500	3.6400	3.6400	+5.507%	32	2,318	-98.077%
2026-07-13	3.4500	3.4500	3.4500	3.4500	-2.266%	6	2,318	-97.971%
2026-07-10	3.2500	3.5300	3.2500	3.5300	-7.833%	2	2,324	-98.017%
2026-07-09	3.8000	4.2900	3.8000	3.8300	+17.846%	12	2,325	-98.172%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-9.218%	1	2,316	-97.846%
2026-07-06	3.7500	3.7500	3.5800	3.5800	+5.294%	7	2,315	-98.045%
2026-07-02	3.5000	3.5000	3.4000	3.4000	-29.897%	3	2,308	-97.941%
2026-06-30	4.8000	4.8500	4.8000	4.8500	-5.825%	11	2,308	-98.557%
2026-06-29	4.6000	5.1500	4.6000	5.1500	+4.040%	6	2,298	-98.641%
2026-06-26	5.8500	5.8500	4.9500	4.9500	-28.261%	5	2,296	-98.586%
2026-06-25	5.6500	6.9000	5.6500	6.9000	+38.000%	23	2,296	-98.986%
2026-06-24	4.0600	5.0000	4.0600	5.0000	+19.048%	5	2,309	-98.600%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-7.692%	1	2,309	-98.333%
2026-06-22	4.1500	4.9000	4.1500	4.5500	+10.976%	37	2,310	-98.462%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-1.205%	1	2,300	-98.293%
2026-06-17	3.4200	4.1500	3.4200	4.1500	+33.871%	15	2,300	-98.313%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+8.392%	1	2,300	-97.742%
2026-06-15	2.8600	2.8600	2.8600	2.8600	-21.644%	2	2,299	-97.552%
2026-06-12	3.8200	3.8200	3.6500	3.6500	-6.410%	16	2,299	-98.082%
2026-06-11	3.7000	3.9200	3.7000	3.9000	+23.810%	2,005	2,296	-98.205%
2026-06-09	3.1500	3.1500	3.1500	3.1500	+24.506%	1	359	-97.778%
2026-06-08	2.5300	2.5300	2.5300	2.5300	+6.751%	1	358	-97.233%
2026-06-05	2.1400	2.3700	2.1400	2.3700	+58.000%	2	358	-97.046%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-16.201%	2	356	-95.333%
2026-05-29	1.7900	1.7900	1.7900	1.7900	-15.962%	1	358	-96.089%
2026-05-28	2.3400	2.3400	2.1300	2.1300	-16.471%	4	358	-96.714%
2026-05-27	2.4700	2.5500	2.4700	2.5500	0.000%	7	358	-97.255%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-0.778%	4	356	-97.255%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+0.784%	4	356	-97.276%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-1.923%	1	264	-97.255%
2026-05-18	2.5900	2.6000	2.5900	2.6000	-16.129%	87	264	-97.308%
2026-05-13	3.0900	3.1000	3.0900	3.1000	+8.772%	6	264	-97.742%
2026-05-12	2.8700	2.8700	2.8500	2.8500	-4.682%	154	264	-97.544%
2026-05-11	2.9900	2.9900	2.9900	2.9900	+15.891%	3	264	-97.659%
2026-05-08	2.5800	2.5800	2.5800	2.5800	+1.176%	1	221	-97.287%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-3.774%	12	220	-97.255%
2026-05-05	2.6000	2.6500	2.6000	2.6500	+2.713%	2	215	-97.358%
2026-05-04	2.5800	2.5800	2.5800	2.5800	-8.185%	1	216	-97.287%
2026-05-01	2.8000	2.8100	2.8000	2.8100	-9.355%	40	237	-97.509%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+6.897%	2	237	-97.742%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-5.537%	3	237	-97.586%
2026-04-27	3.0700	3.0700	3.0700	3.0700	-2.540%	2	239	-97.720%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-2.174%	1	239	-97.778%
2026-04-23	3.2200	3.2200	3.2200	3.2200	+4.545%	1	240	-97.826%
2026-04-17	3.0000	3.0800	2.9100	3.0800	-22.025%	23	240	-97.727%
2026-04-15	4.0300	4.0300	3.9000	3.9500	-36.800%	5	241	-98.228%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-9.025%	11	241	-98.880%
2026-04-10	6.8900	6.8900	6.8700	6.8700	+0.586%	11	240	-98.981%
2026-04-09	6.7500	7.2500	6.4500	6.8300	+10.161%	78	240	-98.975%
2026-04-08	5.6800	6.2000	5.6800	6.2000	-13.165%	14	257	-98.871%
2026-04-06	7.4500	7.4500	7.1400	7.1400	-8.462%	23	256	-99.020%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-14.191%	15	246	-99.103%
2026-03-31	9.0900	9.0900	9.0900	9.0900	-13.593%	5	246	-99.230%
2026-03-30	9.5200	10.5200	9.5200	10.5200	+2.634%	2	246	-99.335%
2026-03-27	10.3000	10.7000	9.9000	10.2500	+33.987%	36	244	-99.317%
2026-03-26	8.1400	8.1700	7.6500	7.6500	-6.707%	5	227	-99.085%
2026-03-25	7.9200	8.2000	7.9200	8.2000	+6.494%	31	224	-99.146%
2026-03-24	7.6000	8.1000	7.5800	7.7000	+18.462%	35	223	-99.091%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-4.412%	1	193	-98.923%
2026-03-20	6.8000	6.8000	6.8000	6.8000	+7.937%	1	194	-98.971%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+4.132%	10	193	-98.889%
2026-03-09	6.0500	6.0500	6.0500	6.0500	+13.084%	1	183	-98.843%
2026-03-04	5.7000	5.7000	5.1000	5.3500	-6.140%	476	183	-98.692%
2026-03-03	6.8500	6.8500	5.7000	5.7000	+0.707%	151	185	-98.772%
2026-02-26	5.6600	5.6600	5.6600	5.6600	-14.502%	1	34	-98.763%
2026-02-24	6.6200	6.6200	6.6200	6.6200	-7.413%	1	35	-98.943%
2026-02-23	6.7000	7.1500	6.7000	7.1500	+22.432%	4	35	-99.021%
2026-02-19	5.5000	5.9000	5.5000	5.8400	-0.171%	5	31	-98.801%
2026-02-13	5.7500	5.8500	5.7500	5.8500	-2.500%	2	24	-98.803%
2026-02-12	5.4000	6.0000	5.4000	6.0000	+35.440%	7	24	-98.833%
2026-02-09	4.4300	4.4300	4.4300	4.4300	-27.850%	2	20	-98.420%
2026-02-06	6.1400	6.1400	6.1400	6.1400	-8.358%	2	22	-98.860%
2026-02-05	5.0100	6.7000	5.0100	6.7000	+56.542%	2	20	-98.955%
2026-02-04	4.0700	4.2800	3.9500	4.2800	-0.465%	8	20	-98.364%
2026-02-03	3.9000	4.3000	3.9000	4.3000	+24.638%	10	18	-98.372%
2026-02-02	3.4600	3.4600	3.4500	3.4500	-12.437%	9	10	-97.971%
2026-01-29	3.9400	3.9400	3.9400	3.9400	+40.714%	2	6	-98.223%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+7.692%	1	4	-97.500%
2026-01-15	2.6000	2.6000	2.6000	2.6000	0.000%	3	3	-97.308%