Dark

MSFT20261120P295
MSFT Nov 20 2026 295.00 Put (MSFT261120P00295000)
option OPRA

EOD

Sep 29, 2026

0.1100-35.294%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1800	0.1100	0.1100	-35.294%	6	393	0.000%
2026-09-25	0.1700	0.1900	0.1200	0.1700	+6.250%	4	393	-35.294%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+33.333%	2	392	-31.250%
2026-09-23	0.2500	0.2500	0.1100	0.1200	-29.412%	7	390	-8.333%
2026-09-22	0.1600	0.1700	0.1600	0.1700	-50.000%	15	395	-35.294%
2026-09-18	0.3700	0.3700	0.3400	0.3400	+54.545%	4	388	-67.647%
2026-09-16	0.3200	0.3200	0.1700	0.2200	0.000%	8	384	-50.000%
2026-09-15	0.2800	0.2800	0.1800	0.2200	-4.348%	15	381	-50.000%
2026-09-14	0.2400	0.2400	0.2300	0.2300	+15.000%	2	370	-52.174%
2026-09-11	0.2400	0.2400	0.2000	0.2000	-44.444%	3	369	-45.000%
2026-09-10	0.3600	0.3600	0.3600	0.3600	+89.474%	1	369	-69.444%
2026-09-03	0.3000	0.3000	0.1900	0.1900	-29.630%	4	369	-42.105%
2026-09-01	0.3000	0.3000	0.2600	0.2700	+68.750%	7	368	-59.259%
2026-08-28	0.2600	0.2600	0.1600	0.1600	-54.286%	5	367	-31.250%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-23.913%	1	366	-68.571%
2026-08-21	0.4600	0.4600	0.4600	0.4600	+35.294%	15	366	-76.087%
2026-08-17	0.3300	0.3400	0.3300	0.3400	-12.821%	3	357	-67.647%
2026-08-13	0.4300	0.4300	0.3500	0.3900	-23.529%	9	357	-71.795%
2026-08-11	0.5100	0.5100	0.5100	0.5100	-26.087%	5	361	-78.431%
2026-08-04	0.7000	0.7000	0.6800	0.6900	-11.538%	4	366	-84.058%
2026-08-03	0.7200	0.7800	0.6600	0.7800	-25.714%	4	366	-85.897%
2026-07-31	1.0400	1.0500	1.0400	1.0500	+7.143%	6	369	-89.524%
2026-07-30	1.0000	1.0000	0.7200	0.9800	-67.333%	24	369	-88.776%
2026-07-27	3.5000	3.5000	3.0000	3.0000	-26.471%	81	363	-96.333%
2026-07-24	4.4000	4.4000	4.0500	4.0800	-15.353%	42	343	-97.304%
2026-07-23	4.8500	4.8500	4.8200	4.8200	+41.765%	3	338	-97.718%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-17.073%	1	336	-96.765%
2026-07-17	4.4500	4.4500	4.1000	4.1000	+2.500%	8	336	-97.317%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-4.988%	1	335	-97.250%
2026-07-15	4.9300	4.9300	4.2100	4.2100	-14.777%	5	335	-97.387%
2026-07-14	5.2000	5.2000	4.9400	4.9400	+9.778%	295	332	-97.773%
2026-07-13	4.5200	4.5200	4.4500	4.5000	-15.094%	10	342	-97.556%
2026-07-10	5.2000	5.3000	5.2000	5.3000	-7.343%	3	337	-97.925%
2026-07-09	5.8300	5.8300	5.7200	5.7200	+4.762%	130	338	-98.077%
2026-07-08	5.4500	5.4700	5.4500	5.4600	+15.924%	107	223	-97.985%
2026-07-07	4.7100	4.7100	4.7100	4.7100	-8.544%	1	158	-97.665%
2026-07-06	5.3500	5.3500	5.1500	5.1500	+0.980%	3	157	-97.864%
2026-07-02	5.2000	5.2500	5.1000	5.1000	-3.409%	14	164	-97.843%
2026-07-01	6.0000	6.0000	5.2800	5.2800	-26.050%	147	164	-97.917%
2026-06-30	7.1000	7.1400	7.1000	7.1400	-6.667%	5	150	-98.459%
2026-06-29	6.9000	7.6500	6.9000	7.6500	+6.250%	4	145	-98.562%
2026-06-26	8.6300	8.6300	7.2000	7.2000	-25.389%	8	147	-98.472%
2026-06-25	8.8000	10.3500	8.7500	9.6500	+52.932%	65	145	-98.860%
2026-06-24	6.3100	6.3100	6.3100	6.3100	-11.127%	1	113	-98.257%
2026-06-22	7.1000	7.1000	7.1000	7.1000	+16.393%	3	113	-98.451%
2026-06-18	6.1000	6.1000	6.1000	6.1000	+1.329%	2	110	-98.197%
2026-06-17	5.0500	6.1000	4.8000	6.0200	+33.778%	5	110	-98.173%
2026-06-16	4.5100	4.5100	4.5000	4.5000	+5.882%	14	110	-97.556%
2026-06-15	4.1500	4.2500	4.1000	4.2500	-19.811%	21	108	-97.412%
2026-06-12	5.8000	5.8000	5.3000	5.3000	+16.484%	26	97	-97.925%
2026-06-10	4.5500	4.5500	4.5500	4.5500	+42.188%	3	85	-97.582%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+8.475%	1	83	-96.563%
2026-06-04	2.9500	2.9500	2.9500	2.9500	+46.766%	1	83	-96.271%
2026-06-01	2.0100	2.0100	2.0100	2.0100	-12.987%	1	83	-94.527%
2026-05-29	2.3100	2.3100	2.3100	2.3100	-26.433%	1	83	-95.238%
2026-05-28	3.2000	3.2500	3.1400	3.1400	-10.286%	21	83	-96.497%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	73	-96.857%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-4.225%	1	73	-96.765%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-5.080%	7	72	-96.901%
2026-05-18	3.7400	3.7400	3.7400	3.7400	+6.857%	1	71	-97.059%
2026-05-15	4.0000	4.0000	3.5000	3.5000	-22.222%	8	71	-96.857%
2026-05-13	4.3000	4.5000	4.3000	4.5000	+13.636%	6	72	-97.556%
2026-05-12	3.9500	3.9600	3.9500	3.9600	+0.253%	2	66	-97.222%
2026-05-11	3.9500	3.9500	3.9500	3.9500	+5.333%	1	66	-97.215%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+2.740%	3	64	-97.067%
2026-05-05	3.6500	3.6500	3.6500	3.6500	0.000%	1	64	-96.986%
2026-05-04	3.6100	3.6500	3.6100	3.6500	-5.195%	2	63	-96.986%
2026-05-01	3.8500	3.9000	3.8500	3.8500	-17.204%	6	62	-97.143%
2026-04-30	4.6500	4.6500	4.6500	4.6500	+12.048%	1	62	-97.634%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-6.742%	1	61	-97.349%
2026-04-27	4.4500	4.4500	4.4500	4.4500	+3.488%	1	61	-97.528%
2026-04-24	4.3000	4.3000	4.3000	4.3000	+17.808%	1	60	-97.442%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-6.650%	2	61	-96.986%
2026-04-21	3.9100	3.9100	3.9100	3.9100	-8.858%	1	58	-97.187%
2026-04-17	4.2900	4.2900	4.2900	4.2900	-13.508%	10	58	-97.436%
2026-04-16	4.8500	5.1300	4.8400	4.9600	-8.824%	13	62	-97.782%
2026-04-15	6.1700	6.1700	5.3400	5.4400	-25.172%	7	57	-97.978%
2026-04-14	7.2700	7.2700	7.2700	7.2700	-14.168%	1	57	-98.487%
2026-04-13	8.4700	8.4700	8.4700	8.4700	-10.748%	1	56	-98.701%
2026-04-10	9.3100	9.5500	9.3100	9.4900	-2.667%	12	57	-98.841%
2026-04-09	9.7500	9.7500	9.7500	9.7500	+16.906%	1	53	-98.872%
2026-04-08	8.3400	8.3400	8.3400	8.3400	-14.021%	1	52	-98.681%
2026-04-06	9.8200	9.8200	9.7000	9.7000	-6.731%	8	52	-98.866%
2026-04-02	10.3000	10.4000	10.3000	10.4000	-0.478%	5	48	-98.942%
2026-03-31	11.8000	11.8000	10.4500	10.4500	-22.593%	3	48	-98.947%
2026-03-30	12.5500	13.5000	12.2500	13.5000	+21.622%	7	48	-99.185%
2026-03-26	11.1000	11.1000	11.1000	11.1000	+8.824%	12	45	-99.009%
2026-03-24	10.3000	10.5500	10.2000	10.2000	+12.707%	3	35	-98.922%
2026-03-23	8.7000	9.0500	8.7000	9.0500	+29.286%	18	34	-98.785%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-7.895%	2	20	-98.429%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-1.935%	1	17	-98.553%
2026-02-12	7.7500	7.7500	7.7500	7.7500	+32.479%	4	17	-98.581%
2026-02-10	5.6200	5.8500	5.6200	5.8500	-1.681%	2	13	-98.120%
2026-02-09	5.9500	5.9500	5.9500	5.9500	-29.167%	1	12	-98.151%
2026-02-05	7.1300	8.4000	7.1300	8.4000	+76.842%	2	11	-98.690%
2026-02-02	4.7500	4.7500	4.7500	4.7500	+10.465%	1	9	-97.684%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-19.926%	1	10	-97.442%
2026-01-29	4.8100	5.5500	4.7500	5.3700	+93.165%	7	10	-97.952%
2026-01-27	2.7800	2.7800	2.7800	2.7800	-30.500%	2	6	-96.043%
2026-01-21	3.6600	4.0000	3.5000	4.0000	+17.647%	5	6	-97.250%
2026-01-20	3.4500	3.4500	3.4000	3.4000	0.000%	2	1	-96.765%