Dark

MSFT20261120P300
MSFT Nov 20 2026 300.00 Put (MSFT261120P00300000)
option OPRA

EOD

Sep 25, 2026

0.1200-14.286%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1900	0.1900	0.1200	0.1200	-14.286%	6	3,202	0.000%
2026-09-24	0.1700	0.1700	0.1400	0.1400	-12.500%	56	3,201	-14.286%
2026-09-22	0.2300	0.2300	0.1600	0.1600	-15.789%	14	3,229	-25.000%
2026-09-21	0.2200	0.2500	0.1900	0.1900	-36.667%	211	3,232	-36.842%
2026-09-17	0.3000	0.3000	0.3000	0.3000	+7.143%	1	3,089	-60.000%
2026-09-15	0.3700	0.3700	0.2000	0.2800	+40.000%	7	3,090	-57.143%
2026-09-14	0.2000	0.2000	0.2000	0.2000	0.000%	6	3,092	-40.000%
2026-09-11	0.3000	0.3000	0.2000	0.2000	-25.926%	7	3,098	-40.000%
2026-09-10	0.2700	0.2700	0.2700	0.2700	-3.571%	3	3,095	-55.556%
2026-09-09	0.3400	0.3400	0.2600	0.2800	+21.739%	9	3,092	-57.143%
2026-09-08	0.2600	0.2800	0.2300	0.2300	+4.545%	158	3,092	-47.826%
2026-09-04	0.2400	0.2400	0.2200	0.2200	+4.762%	3	3,132	-45.455%
2026-09-03	0.3000	0.3000	0.2100	0.2100	-30.000%	108	3,132	-42.857%
2026-09-02	0.3100	0.3400	0.2700	0.3000	-31.818%	35	3,140	-60.000%
2026-09-01	0.4400	0.4400	0.4400	0.4400	+18.919%	1	3,119	-72.727%
2026-08-31	0.2800	0.3700	0.2800	0.3700	+27.586%	8	3,119	-67.568%
2026-08-28	0.2900	0.2900	0.2900	0.2900	-6.452%	1	3,117	-58.621%
2026-08-27	0.3700	0.3700	0.3100	0.3100	-11.429%	3	3,118	-61.290%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-32.692%	4	3,118	-65.714%
2026-08-21	0.4700	0.5200	0.4000	0.5200	-1.887%	13	3,118	-76.923%
2026-08-20	0.4700	0.5300	0.4600	0.5300	+10.417%	31	3,118	-77.358%
2026-08-19	0.4500	0.5000	0.4200	0.4800	+2.128%	43	3,116	-75.000%
2026-08-17	0.5600	0.5600	0.4400	0.4700	+34.286%	7	3,115	-74.468%
2026-08-14	0.4500	0.4500	0.3500	0.3500	-12.500%	8	3,120	-65.714%
2026-08-13	0.4000	0.5700	0.4000	0.4000	-20.000%	14	3,122	-70.000%
2026-08-12	0.5300	0.5300	0.4000	0.5000	0.000%	4	3,127	-76.000%
2026-08-11	0.5500	0.6000	0.5000	0.5000	-1.961%	26	3,125	-76.000%
2026-08-10	0.5600	0.6500	0.5100	0.5100	-21.538%	8	3,146	-76.471%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-16.667%	7	3,149	-81.538%
2026-08-06	0.8300	0.8300	0.7300	0.7800	-6.024%	26	3,156	-84.615%
2026-08-05	1.0000	1.0000	0.7900	0.8300	+6.410%	25	3,133	-85.542%
2026-08-04	0.9600	0.9600	0.7800	0.7800	0.000%	15	3,132	-84.615%
2026-08-03	0.9000	0.9000	0.7700	0.7800	-30.973%	7	3,134	-84.615%
2026-07-31	1.3300	1.3300	1.1200	1.1300	-21.528%	21	3,140	-89.381%
2026-07-30	1.0000	1.4400	0.9800	1.4400	-60.111%	452	3,146	-91.667%
2026-07-29	3.7300	3.7300	3.1500	3.6100	-5.000%	30	3,529	-96.676%
2026-07-28	3.5000	3.8000	3.3800	3.8000	+3.261%	8	3,535	-96.842%
2026-07-27	3.8400	4.0500	3.4000	3.6800	-21.702%	85	3,540	-96.739%
2026-07-24	4.8500	4.8500	4.5500	4.7000	-16.071%	51	3,527	-97.447%
2026-07-23	4.8800	5.9000	4.8800	5.6000	+14.286%	122	3,514	-97.857%
2026-07-22	4.5500	4.9000	4.5500	4.9000	+25.641%	49	3,483	-97.551%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-17.021%	5	3,456	-96.923%
2026-07-17	5.1000	5.2000	4.7000	4.7000	+11.905%	137	3,453	-97.447%
2026-07-16	4.5400	4.5500	4.1900	4.2000	-13.758%	6	3,339	-97.143%
2026-07-15	4.8700	4.8700	4.8700	4.8700	-13.036%	2	3,341	-97.536%
2026-07-14	5.6300	5.6300	5.6000	5.6000	+6.870%	221	3,339	-97.857%
2026-07-13	5.2400	5.2400	5.2400	5.2400	-13.388%	1	3,339	-97.710%
2026-07-10	5.9500	6.1500	5.9500	6.0500	-4.874%	8	3,339	-98.017%
2026-07-09	6.7200	6.7200	6.3000	6.3600	+2.913%	135	3,338	-98.113%
2026-07-08	6.1500	6.2100	6.1000	6.1800	+17.714%	102	3,210	-98.058%
2026-07-07	5.4500	5.5000	5.2500	5.2500	-13.223%	57	3,179	-97.714%
2026-07-06	6.8000	6.8000	6.0500	6.0500	+6.140%	20	3,197	-98.017%
2026-07-02	6.5000	6.5000	5.7000	5.7000	-5.785%	168	3,334	-97.895%
2026-07-01	6.8600	7.1300	6.0500	6.0500	-23.418%	160	3,334	-98.017%
2026-06-30	8.1700	8.2000	7.9000	7.9000	-9.920%	5	3,323	-98.481%
2026-06-29	7.5300	8.7700	7.5300	8.7700	+7.740%	24	3,321	-98.632%
2026-06-26	9.1000	9.1500	7.9900	8.1400	-26.000%	222	3,315	-98.526%
2026-06-25	9.0500	11.6500	9.0500	11.0000	+29.564%	341	3,467	-98.909%
2026-06-24	6.5000	8.4900	6.5000	8.4900	+25.964%	61	3,394	-98.587%
2026-06-23	7.0800	7.1600	6.7400	6.7400	-14.684%	2,008	3,350	-98.220%
2026-06-22	7.0000	8.0400	7.0000	7.9000	+15.328%	352	1,567	-98.481%
2026-06-18	6.8500	7.0000	6.7000	6.8500	+1.481%	241	1,374	-98.248%
2026-06-17	5.4800	6.7500	5.4800	6.7500	+27.358%	30	1,374	-98.222%
2026-06-16	5.3000	5.3000	5.3000	5.3000	+15.217%	3	1,374	-97.736%
2026-06-15	4.9000	4.9500	4.6000	4.6000	-20.690%	11	1,374	-97.391%
2026-06-12	6.5500	6.7000	5.8000	5.8000	-7.200%	209	1,373	-97.931%
2026-06-11	5.5500	6.5000	5.5500	6.2500	+20.424%	302	1,373	-98.080%
2026-06-10	5.3500	5.3500	4.9600	5.1900	+3.800%	34	1,603	-97.688%
2026-06-09	4.6800	5.2000	4.6800	5.0000	+23.762%	278	1,589	-97.600%
2026-06-08	4.0300	4.0500	3.9800	4.0400	+3.061%	30	1,440	-97.030%
2026-06-05	3.4800	3.9200	3.4800	3.9200	+22.500%	8	1,433	-96.939%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,430	-96.250%
2026-06-03	3.1000	3.5500	3.1000	3.5500	+24.561%	13	1,430	-96.620%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+26.667%	1	1,420	-95.789%
2026-06-01	2.0500	2.4100	2.0500	2.2500	-10.714%	883	1,420	-94.667%
2026-05-29	3.2000	3.2000	2.5200	2.5200	-23.171%	8	1,592	-95.238%
2026-05-28	3.5400	3.5400	3.2700	3.2800	-18.000%	256	1,597	-96.341%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+6.667%	6	1,466	-97.000%
2026-05-26	3.8400	3.8400	3.7500	3.7500	-2.597%	3	1,461	-96.800%
2026-05-22	3.8200	3.8500	3.8200	3.8500	-2.532%	10	1,459	-96.883%
2026-05-21	4.0000	4.0000	3.9500	3.9500	-1.250%	2	1,454	-96.962%
2026-05-20	4.4300	4.4300	4.0000	4.0000	0.000%	12	1,454	-97.000%
2026-05-19	3.6500	4.0000	3.6500	4.0000	+2.302%	7	1,456	-97.000%
2026-05-18	4.1500	4.1500	3.9100	3.9100	-2.494%	87	1,456	-96.931%
2026-05-15	4.3800	4.3800	3.8000	4.0100	-19.800%	28	1,456	-97.007%
2026-05-13	5.1600	5.2000	5.0000	5.0000	+14.155%	7	1,380	-97.600%
2026-05-11	4.5500	4.5500	4.3800	4.3800	+4.286%	77	1,379	-97.260%
2026-05-08	4.1800	4.2000	4.0400	4.2000	+14.441%	6	1,303	-97.143%
2026-05-07	3.6900	3.6900	3.4800	3.6700	-12.619%	31	1,301	-96.730%
2026-05-06	4.3900	4.3900	4.2000	4.2000	+2.439%	4	1,304	-97.143%
2026-05-05	3.9600	4.1700	3.9600	4.1000	-1.205%	4	1,300	-97.073%
2026-05-04	4.2000	4.2300	4.1500	4.1500	-3.488%	31	1,300	-97.108%
2026-05-01	4.5000	4.5000	4.1500	4.3000	-8.511%	21	1,288	-97.209%
2026-04-30	4.7000	5.3500	4.5500	4.7000	+5.618%	93	1,288	-97.447%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-6.316%	4	1,224	-97.303%
2026-04-27	4.8000	4.8000	4.7500	4.7500	-2.062%	2	1,220	-97.474%
2026-04-24	5.0000	5.0000	4.8500	4.8500	-11.978%	2	1,220	-97.526%
2026-04-23	4.7700	5.5100	4.7700	5.5100	+28.140%	129	1,220	-97.822%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-1.149%	2	1,125	-97.209%
2026-04-21	4.4600	4.4600	4.3500	4.3500	-7.249%	2	1,124	-97.241%
2026-04-20	4.7000	4.7200	4.6600	4.6900	+0.860%	6	1,122	-97.441%
2026-04-17	4.9600	4.9600	4.5600	4.6500	-15.455%	15	1,120	-97.419%
2026-04-16	5.6500	5.6500	5.4000	5.5000	-6.937%	6	1,126	-97.818%
2026-04-15	6.8000	6.8000	5.9100	5.9100	-26.493%	28	1,126	-97.970%
2026-04-14	7.9500	8.0400	7.8200	8.0400	-13.269%	11	1,138	-98.507%
2026-04-13	10.6000	10.6000	9.2700	9.2700	-12.049%	20	1,136	-98.706%
2026-04-10	10.1000	10.5400	10.1000	10.5400	+3.842%	17	1,130	-98.861%
2026-04-09	10.7600	10.8000	9.9500	10.1500	+1.500%	17	1,137	-98.818%
2026-04-08	9.2500	10.2500	9.2500	10.0000	-12.281%	3	1,125	-98.800%
2026-04-02	12.0000	12.0000	11.2000	11.4000	+0.441%	30	1,115	-98.947%
2026-04-01	10.9000	11.3500	10.9000	11.3500	-5.809%	3	1,115	-98.943%
2026-03-31	12.8000	12.8000	12.0000	12.0500	-16.897%	36	1,112	-99.004%
2026-03-30	13.7000	14.5000	13.0600	14.5000	-3.654%	13	1,107	-99.172%
2026-03-27	14.8700	15.0500	14.1400	15.0500	+15.769%	19	1,100	-99.203%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+13.339%	900	1,097	-99.077%
2026-03-25	10.8000	11.4700	10.8000	11.4700	+2.137%	14	197	-98.954%
2026-03-24	10.8100	11.2300	10.8100	11.2300	+14.592%	10	191	-98.931%
2026-03-23	9.8000	9.9000	9.8000	9.8000	-2.000%	52	183	-98.776%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+6.952%	1	133	-98.800%
2026-03-19	9.3500	9.3500	9.3500	9.3500	+19.565%	1	132	-98.717%
2026-03-17	7.7000	7.8200	7.7000	7.8200	-6.010%	12	132	-98.465%
2026-03-16	8.6200	8.6200	8.3000	8.3200	-12.421%	10	132	-98.558%
2026-03-13	8.2600	9.5000	8.2600	9.5000	+15.012%	8	134	-98.737%
2026-03-12	8.2000	8.2600	8.1500	8.2600	-1.078%	3	137	-98.547%
2026-03-11	8.2000	8.3500	8.2000	8.3500	+5.696%	2	138	-98.563%
2026-03-10	7.8900	7.9000	7.8900	7.9000	-11.435%	6	137	-98.481%
2026-03-09	8.9000	8.9200	8.9000	8.9200	+10.807%	6	131	-98.655%
2026-03-06	8.0500	8.0500	8.0500	8.0500	+8.054%	1	137	-98.509%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-0.931%	2	138	-98.389%
2026-03-04	7.5200	7.5200	7.5200	7.5200	-7.730%	2	136	-98.404%
2026-03-03	8.1500	8.1500	8.1500	8.1500	-8.939%	2	134	-98.528%
2026-03-02	9.1000	9.1000	8.9500	8.9500	-6.283%	2	132	-98.659%
2026-02-27	9.1200	9.5500	9.1200	9.5500	+14.098%	13	130	-98.743%
2026-02-26	8.3700	8.3700	8.3700	8.3700	+2.699%	1	129	-98.566%
2026-02-25	8.1500	8.1500	8.1500	8.1500	-16.752%	1	129	-98.528%
2026-02-24	9.5500	9.7900	9.5500	9.7900	-4.488%	13	129	-98.774%
2026-02-23	9.7200	10.2500	9.5900	10.2500	+27.329%	6	122	-98.829%
2026-02-20	8.0500	8.0500	8.0500	8.0500	-5.294%	2	116	-98.509%
2026-02-19	8.1500	8.5000	8.1500	8.5000	+10.390%	3	116	-98.588%
2026-02-18	8.2400	8.2400	7.7000	7.7000	-14.063%	3	118	-98.442%
2026-02-17	9.1700	9.1700	8.9600	8.9600	+8.343%	4	117	-98.661%
2026-02-13	8.1500	8.7500	8.1400	8.2700	-0.958%	5	111	-98.549%
2026-02-12	8.0000	8.5000	8.0000	8.3500	+5.563%	6	111	-98.563%
2026-02-11	7.9100	7.9100	7.9100	7.9100	+28.618%	1	109	-98.483%
2026-02-10	6.1800	6.2000	6.1500	6.1500	-6.107%	8	108	-98.049%
2026-02-09	6.7000	6.7000	6.5500	6.5500	-23.481%	17	102	-98.168%
2026-02-06	8.7500	8.7500	8.4700	8.5600	-9.609%	8	110	-98.598%
2026-02-05	7.7500	9.4700	7.3000	9.4700	+54.486%	65	103	-98.733%
2026-02-04	6.0200	6.4000	5.8300	6.1300	-7.402%	16	46	-98.042%
2026-02-03	5.7600	6.6200	5.7600	6.6200	+28.544%	8	39	-98.187%
2026-02-02	4.8400	5.2200	4.8400	5.1500	-6.364%	3	31	-97.670%
2026-01-30	4.9500	5.5000	4.9500	5.5000	+6.796%	11	28	-97.818%
2026-01-29	3.7500	6.2000	3.7500	5.1500	+90.037%	14	25	-97.670%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-22.571%	1	19	-95.572%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-24.406%	1	19	-96.571%
2026-01-21	4.6200	4.9200	4.6200	4.6300	+21.842%	19	19	-97.408%
2026-01-15	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-96.842%