Dark

MSFT20261120P290
MSFT Nov 20 2026 290.00 Put (MSFT261120P00290000)
option OPRA

EOD

Sep 29, 2026

0.1000-9.091%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1300	0.1000	0.1000	-9.091%	12	2,255	0.000%
2026-09-28	0.2500	0.2500	0.1100	0.1100	+10.000%	6	2,256	-9.091%
2026-09-25	0.1800	0.1800	0.1000	0.1000	-33.333%	6	2,256	0.000%
2026-09-24	0.2000	0.2000	0.1500	0.1500	-16.667%	3	2,260	-33.333%
2026-09-23	0.1200	0.1800	0.1200	0.1800	-14.286%	2	2,260	-44.444%
2026-09-18	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,259	-52.381%
2026-09-17	0.2100	0.2100	0.2000	0.2000	-33.333%	2	2,259	-50.000%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+66.667%	1	2,260	-66.667%
2026-09-15	0.2800	0.2800	0.1800	0.1800	+5.882%	16	2,259	-44.444%
2026-09-14	0.2000	0.2000	0.1600	0.1700	-5.556%	17	2,248	-41.176%
2026-09-11	0.1800	0.2000	0.1600	0.1800	-18.182%	5	2,259	-44.444%
2026-09-10	0.2200	0.2200	0.2200	0.2200	0.000%	1	2,263	-54.545%
2026-09-08	0.1900	0.2200	0.1800	0.2200	-15.385%	7	2,262	-54.545%
2026-09-04	0.2600	0.2600	0.2600	0.2600	+73.333%	5	2,264	-61.538%
2026-09-03	0.1700	0.1700	0.1500	0.1500	-48.276%	6	2,264	-33.333%
2026-09-02	0.3000	0.3000	0.2900	0.2900	+26.087%	4	2,268	-65.517%
2026-09-01	0.3500	0.3500	0.2300	0.2300	-37.838%	5	2,268	-56.522%
2026-08-31	0.2200	0.3700	0.2200	0.3700	+5.714%	2	2,268	-72.973%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,267	-71.429%
2026-08-27	0.3600	0.3600	0.3600	0.3600	-18.182%	3	2,267	-72.222%
2026-08-20	0.4400	0.4400	0.4400	0.4400	+15.789%	2	2,264	-77.273%
2026-08-19	0.3800	0.3800	0.3800	0.3800	+40.741%	2	2,262	-73.684%
2026-08-17	0.2400	0.2700	0.2400	0.2700	-18.182%	16	2,262	-62.963%
2026-08-13	0.3500	0.5000	0.3300	0.3300	-19.512%	17	2,250	-69.697%
2026-08-11	0.5100	0.5100	0.4100	0.4100	+2.500%	2	2,251	-75.610%
2026-08-10	0.4900	0.4900	0.4000	0.4000	-18.367%	16	2,251	-75.000%
2026-08-07	0.4900	0.4900	0.4900	0.4900	-22.222%	20	2,237	-79.592%
2026-08-03	0.6800	0.7100	0.6300	0.6300	-37.624%	32	2,217	-84.127%
2026-07-31	1.0900	1.0900	1.0000	1.0100	+9.783%	7	2,204	-90.099%
2026-07-30	0.7400	0.9300	0.7400	0.9200	-63.922%	12	2,205	-89.130%
2026-07-29	2.5500	2.5500	2.5500	2.5500	-1.544%	1	2,213	-96.078%
2026-07-28	2.5900	2.5900	2.5900	2.5900	+0.778%	2	2,214	-96.139%
2026-07-27	2.8800	3.0300	2.5700	2.5700	-26.571%	59	2,216	-96.109%
2026-07-24	3.3800	3.5000	3.3800	3.5000	-19.725%	14	2,193	-97.143%
2026-07-23	4.4000	4.5200	4.3600	4.3600	+47.797%	26	2,193	-97.706%
2026-07-21	2.9500	2.9500	2.9500	2.9500	-9.231%	1	2,200	-96.610%
2026-07-20	3.8500	3.8500	3.2500	3.2500	-12.634%	5	2,200	-96.923%
2026-07-17	3.7500	3.7500	3.7200	3.7200	+16.250%	2	2,200	-97.312%
2026-07-16	3.9900	4.0000	3.1900	3.2000	-13.514%	27	2,200	-96.875%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-9.976%	1	2,211	-97.297%
2026-07-13	4.4500	4.4500	3.9000	4.1100	-12.553%	43	2,212	-97.567%
2026-07-10	4.6500	4.7000	4.6500	4.7000	-5.051%	3	2,236	-97.872%
2026-07-09	4.9500	4.9500	4.9500	4.9500	0.000%	1	2,237	-97.980%
2026-07-08	5.0000	5.0000	4.7800	4.9500	+19.565%	3	2,237	-97.980%
2026-07-07	4.1400	4.1400	4.1400	4.1400	-13.208%	1	2,235	-97.585%
2026-07-06	4.8000	4.8000	4.7700	4.7700	-1.649%	8	2,235	-97.904%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-13.082%	1	2,227	-97.938%
2026-07-01	5.5800	5.5800	5.5800	5.5800	-13.756%	3	2,227	-98.208%
2026-06-30	6.4900	6.4900	6.4700	6.4700	-7.571%	4	2,227	-98.454%
2026-06-29	6.0200	7.0000	5.6000	7.0000	+13.821%	33	2,226	-98.571%
2026-06-26	7.9900	7.9900	6.1500	6.1500	-26.082%	9	2,225	-98.374%
2026-06-25	7.4000	9.0200	7.4000	8.3200	+45.965%	214	2,222	-98.798%
2026-06-24	5.4600	5.7000	5.3200	5.7000	+5.556%	86	2,088	-98.246%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-14.422%	1	2,075	-98.148%
2026-06-22	4.7500	6.3100	4.7500	6.3100	+17.944%	7	2,074	-98.415%
2026-06-18	5.2700	5.3500	5.1900	5.3500	+3.482%	11	2,107	-98.131%
2026-06-17	4.2700	5.1700	4.2500	5.1700	+29.574%	52	2,107	-98.066%
2026-06-16	3.9500	4.0700	3.9500	3.9900	-17.732%	42	2,107	-97.494%
2026-06-12	5.3200	5.3900	4.8500	4.8500	-1.020%	4	2,087	-97.938%
2026-06-11	4.6800	5.1500	4.6800	4.9000	+22.500%	2,036	2,086	-97.959%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+6.667%	8	244	-97.500%
2026-06-09	3.5000	3.7500	3.5000	3.7500	+15.385%	2	243	-97.333%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+15.248%	10	242	-96.923%
2026-06-05	2.8200	2.8200	2.8100	2.8200	+57.542%	21	242	-96.454%
2026-06-01	1.7700	1.8000	1.7700	1.7900	-16.355%	11	246	-94.413%
2026-05-29	2.1400	2.1400	2.1400	2.1400	-22.744%	2	252	-95.327%
2026-05-28	2.7700	2.7700	2.7700	2.7700	-11.502%	1	252	-96.390%
2026-05-26	3.1300	3.1300	3.1300	3.1300	-0.635%	1	253	-96.805%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+1.286%	1	252	-96.825%
2026-05-15	3.1100	3.1100	3.1100	3.1100	-11.648%	5	251	-96.785%
2026-05-11	3.5200	3.5200	3.5200	3.5200	+6.667%	5	251	-97.159%
2026-05-08	3.2700	3.4000	3.2700	3.3000	+7.143%	19	251	-96.970%
2026-05-07	2.9300	3.0800	2.9300	3.0800	-5.810%	6	266	-96.753%
2026-05-05	3.2700	3.2700	3.2700	3.2700	+0.615%	1	266	-96.942%
2026-05-04	3.2500	3.2500	3.2500	3.2500	-6.609%	8	266	-96.923%
2026-05-01	3.4500	3.4800	3.4500	3.4800	-10.769%	66	273	-97.126%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+11.429%	5	273	-97.436%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-10.256%	1	273	-97.143%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-2.500%	3	273	-97.436%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+4.987%	1	273	-97.500%
2026-04-23	3.8100	3.8100	3.8100	3.8100	+18.692%	1	273	-97.375%
2026-04-22	3.2000	3.2100	3.2000	3.2100	-14.854%	9	272	-96.885%
2026-04-20	3.7700	3.7700	3.7700	3.7700	+3.005%	1	276	-97.347%
2026-04-17	3.6600	3.6600	3.6600	3.6600	-17.753%	1	277	-97.268%
2026-04-16	4.4100	4.4500	4.4100	4.4500	-8.247%	26	278	-97.753%
2026-04-15	5.2500	5.2500	4.8500	4.8500	-39.826%	5	264	-97.938%
2026-04-13	8.6800	8.6800	8.0600	8.0600	-6.821%	2	264	-98.759%
2026-04-10	8.3000	8.6500	8.3000	8.6500	+4.595%	35	262	-98.844%
2026-04-09	8.4000	8.9000	8.2700	8.2700	+7.124%	102	241	-98.791%
2026-04-08	7.0600	7.7200	7.0600	7.7200	-15.165%	2	173	-98.705%
2026-04-06	9.1000	9.1000	9.1000	9.1000	-4.211%	17	173	-98.901%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-2.564%	17	173	-98.947%
2026-04-01	9.4000	9.7500	9.4000	9.7500	+0.723%	6	173	-98.974%
2026-03-31	9.6800	9.6800	9.6800	9.6800	-23.478%	10	170	-98.967%
2026-03-30	11.3500	12.6500	11.1500	12.6500	-0.784%	13	170	-99.209%
2026-03-27	12.5700	12.7500	12.0500	12.7500	+19.270%	90	171	-99.216%
2026-03-26	9.7600	10.6900	9.7600	10.6900	+12.526%	63	145	-99.065%
2026-03-25	9.5000	9.5000	9.5000	9.5000	+1.064%	35	143	-98.947%
2026-03-24	9.2500	9.4000	9.2500	9.4000	+34.286%	76	108	-98.936%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-8.136%	10	32	-98.571%
2026-02-27	7.6200	7.6200	7.6200	7.6200	-5.342%	1	24	-98.688%
2026-02-24	8.0500	8.0500	8.0500	8.0500	-1.227%	1	24	-98.758%
2026-02-23	8.2200	8.2200	8.1500	8.1500	+11.187%	10	23	-98.773%
2026-02-13	6.8500	7.3300	6.8500	7.3300	+4.714%	2	24	-98.636%
2026-02-12	7.1000	7.1000	7.0000	7.0000	+28.676%	5	24	-98.571%
2026-02-09	5.5200	5.5200	5.4400	5.4400	-20.351%	15	21	-98.162%
2026-02-06	6.9800	6.9800	6.8300	6.8300	-5.663%	11	35	-98.536%
2026-02-05	7.1400	7.2400	6.8000	7.2400	+68.372%	17	25	-98.619%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+1.176%	2	9	-97.674%
2026-02-02	4.2500	4.2500	4.2500	4.2500	+0.950%	1	7	-97.647%
2026-01-30	4.2100	4.2100	4.2100	4.2100	-10.426%	1	6	-97.625%
2026-01-29	4.8400	4.9100	4.7000	4.7000	+56.667%	3	6	-97.872%
2026-01-20	3.1700	3.2800	3.0000	3.0000	0.000%	3	3	-96.667%