Dark

MSFT20261120P285
MSFT Nov 20 2026 285.00 Put (MSFT261120P00285000)
option OPRA

EOD

Sep 28, 2026

0.1600+60.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1100	0.1600	0.0900	0.1600	+60.000%	4	240	0.000%
2026-09-25	0.1500	0.1600	0.1000	0.1000	-28.571%	14	241	+60.000%
2026-09-23	0.2500	0.2500	0.1400	0.1400	-6.667%	7	230	+14.286%
2026-09-22	0.2500	0.2500	0.1500	0.1500	-37.500%	8	233	+6.667%
2026-09-18	0.2100	0.2400	0.2100	0.2400	+71.429%	2	233	-33.333%
2026-09-17	0.2600	0.2600	0.1400	0.1400	0.000%	2	232	+14.286%
2026-09-16	0.1400	0.1400	0.1400	0.1400	-26.316%	2	232	+14.286%
2026-09-15	0.1800	0.2600	0.1800	0.1900	+46.154%	3	234	-15.789%
2026-09-14	0.2600	0.2600	0.1300	0.1300	-50.000%	3	233	+23.077%
2026-09-11	0.2600	0.2600	0.2600	0.2600	+62.500%	2	232	-38.462%
2026-09-08	0.1800	0.1800	0.1600	0.1600	-42.857%	2	232	0.000%
2026-09-04	0.2800	0.2800	0.2800	0.2800	+115.385%	4	228	-42.857%
2026-09-03	0.1300	0.1300	0.1300	0.1300	0.000%	1	228	+23.077%
2026-08-31	0.2600	0.2600	0.1300	0.1300	-56.667%	6	228	+23.077%
2026-08-28	0.3300	0.3300	0.2100	0.3000	0.000%	3	229	-46.667%
2026-08-27	0.3000	0.3000	0.3000	0.3000	+25.000%	2	230	-46.667%
2026-08-26	0.3400	0.3400	0.2400	0.2400	+4.348%	6	232	-33.333%
2026-08-24	0.3100	0.3100	0.2300	0.2300	-32.353%	2	231	-30.435%
2026-08-19	0.3400	0.3400	0.3400	0.3400	-8.108%	4	230	-52.941%
2026-08-17	0.3700	0.3700	0.3700	0.3700	+15.625%	1	229	-56.757%
2026-08-12	0.3200	0.3200	0.3200	0.3200	-28.889%	1	228	-50.000%
2026-08-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	228	-64.444%
2026-08-07	0.4900	0.4900	0.4500	0.4500	-2.174%	2	229	-64.444%
2026-08-05	0.4600	0.4600	0.4600	0.4600	-45.238%	1	230	-65.217%
2026-07-31	0.8300	0.8400	0.7100	0.8400	+3.704%	29	230	-80.952%
2026-07-30	0.8100	0.8100	0.5700	0.8100	-65.086%	11	243	-80.247%
2026-07-29	2.1600	2.3200	2.1600	2.3200	+2.203%	11	249	-93.103%
2026-07-28	2.2700	2.2700	2.2700	2.2700	+3.653%	5	239	-92.952%
2026-07-27	2.5900	2.6100	2.1900	2.1900	-22.615%	55	236	-92.694%
2026-07-24	2.8300	2.8300	2.8300	2.8300	+15.041%	2	225	-94.346%
2026-07-20	2.4600	2.4600	2.4600	2.4600	-27.647%	3	227	-93.496%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+4.615%	1	230	-95.294%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-17.722%	1	229	-95.077%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-8.140%	1	230	-95.949%
2026-07-08	4.2500	4.3000	4.2500	4.3000	+3.118%	20	230	-96.279%
2026-07-06	4.1700	4.1700	4.1700	4.1700	+4.774%	5	224	-96.163%
2026-07-02	3.9800	3.9800	3.9800	3.9800	-5.238%	1	225	-95.980%
2026-07-01	5.0000	5.0000	4.2000	4.2000	-30.000%	5	225	-96.190%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-8.676%	2	225	-97.333%
2026-06-26	6.5700	6.5700	6.5700	6.5700	-15.226%	1	225	-97.565%
2026-06-25	6.6500	7.7500	6.5100	7.7500	+65.953%	53	224	-97.935%
2026-06-24	4.6500	4.7400	4.6500	4.6700	-3.711%	73	195	-96.574%
2026-06-23	4.8500	4.8500	4.8500	4.8500	-6.910%	1	185	-96.701%
2026-06-22	4.6900	5.4000	4.5500	5.2100	+9.684%	9	184	-96.929%
2026-06-18	4.7000	4.7500	4.7000	4.7500	+25.000%	3	179	-96.632%
2026-06-17	3.9200	3.9200	3.6500	3.8000	+8.571%	3	179	-95.789%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+11.111%	2	179	-95.429%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-25.882%	4	178	-94.921%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-3.409%	6	174	-96.235%
2026-06-11	4.1500	4.4000	4.1500	4.4000	+21.212%	7	174	-96.364%
2026-06-10	3.9500	3.9500	3.6300	3.6300	+5.217%	16	174	-95.592%
2026-06-09	3.4500	3.4500	3.4500	3.4500	+18.557%	21	174	-95.362%
2026-06-08	2.9100	2.9100	2.9100	2.9100	+25.431%	2	154	-94.502%
2026-06-05	2.3200	2.3200	2.3200	2.3200	+4.036%	1	152	-93.103%
2026-06-04	2.3500	2.3500	2.2300	2.2300	+35.976%	3	153	-92.825%
2026-06-01	1.6400	1.6400	1.6400	1.6400	-31.950%	1	151	-90.244%
2026-05-28	2.3400	2.4100	2.3400	2.4100	-13.620%	22	152	-93.361%
2026-05-27	2.7700	2.8400	2.7700	2.7900	0.000%	119	146	-94.265%
2026-05-26	2.7900	2.7900	2.7900	2.7900	+2.952%	3	69	-94.265%
2026-05-22	2.7100	2.7100	2.7100	2.7100	-13.968%	2	66	-94.096%
2026-05-19	3.1500	3.1500	3.1500	3.1500	+11.307%	4	66	-94.921%
2026-05-18	2.8700	2.8700	2.8300	2.8300	+0.712%	19	62	-94.346%
2026-05-15	2.8100	2.8200	2.8100	2.8100	-15.616%	23	62	-94.306%
2026-05-14	3.3300	3.3300	3.3300	3.3300	-6.197%	1	63	-95.195%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+11.635%	1	62	-95.493%
2026-05-11	3.2400	3.2400	3.1800	3.1800	+8.532%	2	62	-94.969%
2026-05-08	2.9300	2.9300	2.9300	2.9300	+11.832%	1	60	-94.539%
2026-05-07	2.7200	2.7200	2.6100	2.6200	-16.825%	21	59	-93.893%
2026-05-01	3.0500	3.1500	3.0500	3.1500	-9.483%	68	35	-94.921%
2026-04-30	3.4800	3.4800	3.4800	3.4800	-10.769%	1	35	-95.402%
2026-04-23	3.8000	3.9000	3.8000	3.9000	+18.541%	3	34	-95.897%
2026-04-17	3.3500	3.3500	3.2900	3.2900	-24.541%	21	33	-95.137%
2026-04-15	4.4900	4.4900	4.3600	4.3600	-27.212%	3	39	-96.330%
2026-04-14	5.9000	5.9900	5.9000	5.9900	-12.041%	3	39	-97.329%
2026-04-08	6.5900	6.8100	6.5900	6.8100	-18.929%	2	38	-97.651%
2026-04-07	7.8500	8.4000	7.8500	8.4000	-2.552%	11	38	-98.095%
2026-04-02	9.3000	9.3000	8.6000	8.6200	-12.487%	13	42	-98.144%
2026-03-31	9.8500	9.8500	9.8500	9.8500	-10.046%	4	42	-98.376%
2026-03-27	11.3600	11.3600	10.9500	10.9500	+79.508%	25	43	-98.539%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-11.594%	1	19	-97.377%
2026-03-02	6.9000	6.9000	6.9000	6.9000	-8.123%	1	19	-97.681%
2026-02-23	7.5000	7.5100	7.5000	7.5100	+29.038%	10	19	-97.870%
2026-02-18	5.8200	5.8200	5.8200	5.8200	-7.619%	3	17	-97.251%
2026-02-13	6.3000	6.3000	6.3000	6.3000	-0.787%	1	16	-97.460%
2026-02-12	5.8500	6.4500	5.8500	6.3500	+38.043%	6	16	-97.480%
2026-02-04	4.6000	4.6000	4.6000	4.6000	-7.258%	4	10	-96.522%
2026-02-03	4.9600	4.9600	4.9600	4.9600	+24.000%	4	10	-96.774%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	6	-96.000%
2026-01-29	3.6000	4.4000	3.6000	4.4000	+100.000%	3	5	-96.364%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-26.667%	3	5	-92.727%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-14.286%	1	2	-94.667%
2026-01-21	3.4900	3.5000	3.4900	3.5000	+19.863%	2	3	-95.429%
2026-01-20	2.9200	2.9200	2.9200	2.9200	0.000%	1	1	-94.521%