Dark

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

EOD

Aug 3, 2026

0.5500-16.667%(-0.1100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4600	0.5500	0.4600	0.5500	-16.667%	13	2,420	0.000%
2026-07-31	0.5200	0.7000	0.5200	0.6600	-8.333%	32	2,430	-16.667%
2026-07-30	1.0000	1.0000	0.5900	0.7200	-59.322%	10	2,435	-23.611%
2026-07-29	1.7700	1.7700	1.7700	1.7700	-2.747%	1	2,434	-68.927%
2026-07-28	1.8500	1.8500	1.8200	1.8200	-3.191%	2	2,433	-69.780%
2026-07-27	2.1700	2.2200	1.8800	1.8800	-26.275%	42	2,434	-70.745%
2026-07-24	2.8000	2.8000	2.5200	2.5500	-20.313%	26	2,411	-78.431%
2026-07-23	2.7300	3.2000	2.7300	3.2000	+17.216%	44	2,405	-82.813%
2026-07-22	2.5500	2.7300	2.3400	2.7300	+21.875%	42	2,372	-79.853%
2026-07-21	2.2400	2.2400	2.2400	2.2400	+3.704%	6	2,346	-75.446%
2026-07-20	2.8100	2.8100	2.1600	2.1600	-25.517%	34	2,346	-74.537%
2026-07-17	2.8500	2.9000	2.8500	2.9000	+16.000%	3	2,328	-81.034%
2026-07-16	2.5000	2.5100	2.4700	2.5000	-13.793%	13	2,328	-78.000%
2026-07-15	3.3000	3.3000	2.9000	2.9000	-20.330%	3	2,318	-81.034%
2026-07-14	3.6500	3.6500	3.6400	3.6400	+5.507%	32	2,318	-84.890%
2026-07-13	3.4500	3.4500	3.4500	3.4500	-2.266%	6	2,318	-84.058%
2026-07-10	3.2500	3.5300	3.2500	3.5300	-7.833%	2	2,324	-84.419%
2026-07-09	3.8000	4.2900	3.8000	3.8300	+17.846%	12	2,325	-85.640%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-9.218%	1	2,316	-83.077%
2026-07-06	3.7500	3.7500	3.5800	3.5800	+5.294%	7	2,315	-84.637%
2026-07-02	3.5000	3.5000	3.4000	3.4000	-29.897%	3	2,308	-83.824%
2026-06-30	4.8000	4.8500	4.8000	4.8500	-5.825%	11	2,308	-88.660%
2026-06-29	4.6000	5.1500	4.6000	5.1500	+4.040%	6	2,298	-89.320%
2026-06-26	5.8500	5.8500	4.9500	4.9500	-28.261%	5	2,296	-88.889%
2026-06-25	5.6500	6.9000	5.6500	6.9000	+38.000%	23	2,296	-92.029%
2026-06-24	4.0600	5.0000	4.0600	5.0000	+19.048%	5	2,309	-89.000%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-7.692%	1	2,309	-86.905%
2026-06-22	4.1500	4.9000	4.1500	4.5500	+10.976%	37	2,310	-87.912%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-1.205%	1	2,300	-86.585%
2026-06-17	3.4200	4.1500	3.4200	4.1500	+33.871%	15	2,300	-86.747%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+8.392%	1	2,300	-82.258%
2026-06-15	2.8600	2.8600	2.8600	2.8600	-21.644%	2	2,299	-80.769%
2026-06-12	3.8200	3.8200	3.6500	3.6500	-6.410%	16	2,299	-84.932%
2026-06-11	3.7000	3.9200	3.7000	3.9000	+23.810%	2,005	2,296	-85.897%
2026-06-09	3.1500	3.1500	3.1500	3.1500	+24.506%	1	359	-82.540%
2026-06-08	2.5300	2.5300	2.5300	2.5300	+6.751%	1	358	-78.261%
2026-06-05	2.1400	2.3700	2.1400	2.3700	+58.000%	2	358	-76.793%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-16.201%	2	356	-63.333%
2026-05-29	1.7900	1.7900	1.7900	1.7900	-15.962%	1	358	-69.274%
2026-05-28	2.3400	2.3400	2.1300	2.1300	-16.471%	4	358	-74.178%
2026-05-27	2.4700	2.5500	2.4700	2.5500	0.000%	7	358	-78.431%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-0.778%	4	356	-78.431%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+0.784%	4	356	-78.599%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-1.923%	1	264	-78.431%
2026-05-18	2.5900	2.6000	2.5900	2.6000	-16.129%	87	264	-78.846%
2026-05-13	3.0900	3.1000	3.0900	3.1000	+8.772%	6	264	-82.258%
2026-05-12	2.8700	2.8700	2.8500	2.8500	-4.682%	154	264	-80.702%
2026-05-11	2.9900	2.9900	2.9900	2.9900	+15.891%	3	264	-81.605%
2026-05-08	2.5800	2.5800	2.5800	2.5800	+1.176%	1	221	-78.682%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-3.774%	12	220	-78.431%
2026-05-05	2.6000	2.6500	2.6000	2.6500	+2.713%	2	215	-79.245%
2026-05-04	2.5800	2.5800	2.5800	2.5800	-8.185%	1	216	-78.682%
2026-05-01	2.8000	2.8100	2.8000	2.8100	-9.355%	40	237	-80.427%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+6.897%	2	237	-82.258%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-5.537%	3	237	-81.034%
2026-04-27	3.0700	3.0700	3.0700	3.0700	-2.540%	2	239	-82.085%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-2.174%	1	239	-82.540%
2026-04-23	3.2200	3.2200	3.2200	3.2200	+4.545%	1	240	-82.919%
2026-04-17	3.0000	3.0800	2.9100	3.0800	-22.025%	23	240	-82.143%
2026-04-15	4.0300	4.0300	3.9000	3.9500	-36.800%	5	241	-86.076%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-9.025%	11	241	-91.200%
2026-04-10	6.8900	6.8900	6.8700	6.8700	+0.586%	11	240	-91.994%
2026-04-09	6.7500	7.2500	6.4500	6.8300	+10.161%	78	240	-91.947%
2026-04-08	5.6800	6.2000	5.6800	6.2000	-13.165%	14	257	-91.129%
2026-04-06	7.4500	7.4500	7.1400	7.1400	-8.462%	23	256	-92.297%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-14.191%	15	246	-92.949%
2026-03-31	9.0900	9.0900	9.0900	9.0900	-13.593%	5	246	-93.949%
2026-03-30	9.5200	10.5200	9.5200	10.5200	+2.634%	2	246	-94.772%
2026-03-27	10.3000	10.7000	9.9000	10.2500	+33.987%	36	244	-94.634%
2026-03-26	8.1400	8.1700	7.6500	7.6500	-6.707%	5	227	-92.810%
2026-03-25	7.9200	8.2000	7.9200	8.2000	+6.494%	31	224	-93.293%
2026-03-24	7.6000	8.1000	7.5800	7.7000	+18.462%	35	223	-92.857%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-4.412%	1	193	-91.538%
2026-03-20	6.8000	6.8000	6.8000	6.8000	+7.937%	1	194	-91.912%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+4.132%	10	193	-91.270%
2026-03-09	6.0500	6.0500	6.0500	6.0500	+13.084%	1	183	-90.909%
2026-03-04	5.7000	5.7000	5.1000	5.3500	-6.140%	476	183	-89.720%
2026-03-03	6.8500	6.8500	5.7000	5.7000	+0.707%	151	185	-90.351%
2026-02-26	5.6600	5.6600	5.6600	5.6600	-14.502%	1	34	-90.283%
2026-02-24	6.6200	6.6200	6.6200	6.6200	-7.413%	1	35	-91.692%
2026-02-23	6.7000	7.1500	6.7000	7.1500	+22.432%	4	35	-92.308%
2026-02-19	5.5000	5.9000	5.5000	5.8400	-0.171%	5	31	-90.582%
2026-02-13	5.7500	5.8500	5.7500	5.8500	-2.500%	2	24	-90.598%
2026-02-12	5.4000	6.0000	5.4000	6.0000	+35.440%	7	24	-90.833%
2026-02-09	4.4300	4.4300	4.4300	4.4300	-27.850%	2	20	-87.585%
2026-02-06	6.1400	6.1400	6.1400	6.1400	-8.358%	2	22	-91.042%
2026-02-05	5.0100	6.7000	5.0100	6.7000	+56.542%	2	20	-91.791%
2026-02-04	4.0700	4.2800	3.9500	4.2800	-0.465%	8	20	-87.150%
2026-02-03	3.9000	4.3000	3.9000	4.3000	+24.638%	10	18	-87.209%
2026-02-02	3.4600	3.4600	3.4500	3.4500	-12.437%	9	10	-84.058%
2026-01-29	3.9400	3.9400	3.9400	3.9400	+40.714%	2	6	-86.041%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+7.692%	1	4	-80.357%
2026-01-15	2.6000	2.6000	2.6000	2.6000	0.000%	3	3	-78.846%