Dark

MSFT20261120P305
MSFT Nov 20 2026 305.00 Put (MSFT261120P00305000)
option OPRA

EOD

Sep 28, 2026

0.1400-6.667%(-0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1300	0.1400	0.1300	0.1400	-6.667%	36	672	0.000%
2026-09-25	0.1900	0.1900	0.1300	0.1500	-46.429%	40	636	-6.667%
2026-09-23	0.2800	0.2800	0.2800	0.2800	+27.273%	13	615	-50.000%
2026-09-21	0.1900	0.2200	0.1900	0.2200	-29.032%	2	615	-36.364%
2026-09-18	0.3200	0.3200	0.2700	0.3100	+19.231%	6	615	-54.839%
2026-09-17	0.2700	0.3200	0.1900	0.2600	-18.750%	23	612	-46.154%
2026-09-16	0.3200	0.3200	0.3200	0.3200	0.000%	1	623	-56.250%
2026-09-14	0.3200	0.3200	0.3200	0.3200	-13.514%	2	622	-56.250%
2026-09-09	0.3700	0.3700	0.3700	0.3700	+54.167%	6	621	-62.162%
2026-09-04	0.3100	0.3100	0.2200	0.2400	-25.000%	20	604	-41.667%
2026-09-02	0.3200	0.3200	0.3200	0.3200	+10.345%	4	604	-56.250%
2026-08-31	0.3000	0.3600	0.2900	0.2900	-9.375%	8	600	-51.724%
2026-08-28	0.3200	0.4200	0.3200	0.3200	0.000%	4	599	-56.250%
2026-08-27	0.3500	0.3600	0.3200	0.3200	-34.694%	26	597	-56.250%
2026-08-24	0.4900	0.4900	0.4900	0.4900	-16.949%	1	587	-71.429%
2026-08-21	0.4900	0.5900	0.4900	0.5900	0.000%	2	586	-76.271%
2026-08-20	0.5400	0.6500	0.5400	0.5900	+9.259%	18	586	-76.271%
2026-08-19	0.8400	0.8400	0.5400	0.5400	+17.391%	18	580	-74.074%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-20.690%	3	580	-69.565%
2026-08-10	0.7100	0.7100	0.5800	0.5800	-19.444%	2	581	-75.862%
2026-08-07	0.7000	0.7200	0.7000	0.7200	-20.879%	2	581	-80.556%
2026-08-06	0.9100	0.9100	0.9100	0.9100	+1.111%	3	581	-84.615%
2026-08-04	1.1000	1.1100	0.9000	0.9000	-4.255%	4	580	-84.444%
2026-08-03	0.9100	0.9400	0.9100	0.9400	-25.984%	4	581	-85.106%
2026-07-31	1.3900	1.3900	1.2500	1.2700	-6.618%	9	582	-88.976%
2026-07-30	1.1800	1.4000	1.1700	1.3600	-68.000%	321	585	-89.706%
2026-07-29	4.2500	4.2500	4.2500	4.2500	+7.595%	3	691	-96.706%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-3.659%	30	694	-96.456%
2026-07-27	4.6500	4.6500	4.1000	4.1000	-22.642%	89	724	-96.585%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-20.060%	1	721	-97.358%
2026-07-23	6.7000	6.7500	6.6300	6.6300	+20.109%	21	721	-97.888%
2026-07-22	5.5200	5.5200	5.5200	5.5200	+17.447%	2	732	-97.464%
2026-07-21	4.6500	4.7000	4.6500	4.7000	+5.618%	21	732	-97.021%
2026-07-20	5.3500	5.3500	4.4500	4.4500	-20.536%	39	742	-96.854%
2026-07-17	5.6600	5.8000	5.6000	5.6000	-2.609%	10	744	-97.500%
2026-07-15	6.0000	6.0000	5.4900	5.7500	-12.614%	9	744	-97.565%
2026-07-14	6.8200	6.8200	6.5800	6.5800	-3.235%	44	741	-97.872%
2026-07-10	6.1000	6.8000	6.1000	6.8000	-0.293%	10	700	-97.941%
2026-07-06	6.8500	6.8500	6.7500	6.8200	+5.736%	5	701	-97.947%
2026-07-02	6.6500	6.7000	6.4500	6.4500	-27.772%	19	714	-97.829%
2026-06-30	8.9300	8.9300	8.9300	8.9300	-7.938%	12	714	-98.432%
2026-06-29	8.6500	9.7000	8.5000	9.7000	-5.366%	35	708	-98.557%
2026-06-26	11.5600	11.5600	10.2000	10.2500	-16.667%	10	720	-98.634%
2026-06-25	10.3500	12.9500	10.3500	12.3000	+37.892%	17	721	-98.862%
2026-06-24	7.7500	8.9200	7.7500	8.9200	+14.213%	64	718	-98.430%
2026-06-23	7.9000	7.9000	7.8100	7.8100	-8.762%	3	681	-98.207%
2026-06-22	9.1600	9.1600	8.3500	8.5600	+11.895%	527	678	-98.364%
2026-06-18	7.7000	7.7000	7.6500	7.6500	+9.286%	3	460	-98.170%
2026-06-17	6.5000	7.0000	6.5000	7.0000	+20.690%	5	460	-98.000%
2026-06-16	5.8000	5.8000	5.8000	5.8000	+10.476%	9	460	-97.586%
2026-06-15	5.6500	5.6500	5.2500	5.2500	-23.913%	8	456	-97.333%
2026-06-12	6.9500	6.9500	6.9000	6.9000	-4.167%	2	451	-97.971%
2026-06-11	6.4200	7.2000	6.4200	7.2000	+24.138%	6	451	-98.056%
2026-06-10	5.6500	5.8000	5.6500	5.8000	+5.455%	31	451	-97.586%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+18.280%	1	450	-97.455%
2026-06-08	4.6000	4.6500	4.6000	4.6500	+5.682%	22	449	-96.989%
2026-06-05	4.6500	4.6500	4.4000	4.4000	+49.660%	6	467	-96.818%
2026-05-29	2.9400	2.9400	2.9400	2.9400	-19.231%	6	467	-95.238%
2026-05-28	3.6400	3.6400	3.6400	3.6400	-17.273%	15	467	-96.154%
2026-05-27	4.4000	4.4000	4.4000	4.4000	+3.529%	5	467	-96.818%
2026-05-22	4.2500	4.2500	4.2500	4.2500	-4.494%	8	464	-96.706%
2026-05-20	4.4500	4.4500	4.4500	4.4500	0.000%	6	464	-96.854%
2026-05-19	4.3500	4.4500	4.3200	4.4500	-6.316%	42	444	-96.854%
2026-05-18	4.6000	4.7500	4.6000	4.7500	+6.742%	11	444	-97.053%
2026-05-15	4.3000	4.5500	4.2000	4.4500	-15.238%	19	444	-96.854%
2026-05-14	5.3000	5.3500	5.2000	5.2500	-4.545%	96	448	-97.333%
2026-05-13	5.3500	5.5000	5.3500	5.5000	+12.245%	40	386	-97.455%
2026-05-12	4.8500	4.9200	4.8500	4.9000	0.000%	110	386	-97.143%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+6.987%	47	386	-97.143%
2026-05-08	4.6500	4.6500	4.5800	4.5800	+1.552%	7	253	-96.943%
2026-05-06	4.6000	4.6200	4.5000	4.5100	-10.338%	105	248	-96.896%
2026-05-04	5.0300	5.0300	5.0300	5.0300	+7.021%	2	161	-97.217%
2026-05-01	4.7500	4.7500	4.6700	4.7000	-9.789%	6	164	-97.021%
2026-04-30	5.8000	5.8000	5.2100	5.2100	-0.951%	8	164	-97.313%
2026-04-27	5.2600	5.2600	5.2600	5.2600	-2.593%	2	160	-97.338%
2026-04-24	5.4000	5.4000	5.4000	5.4000	+21.348%	1	160	-97.407%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-25.833%	1	160	-96.854%
2026-04-16	6.2500	6.2500	6.0000	6.0000	-7.692%	3	159	-97.667%
2026-04-15	6.5500	6.5500	6.5000	6.5000	-25.544%	2	158	-97.846%
2026-04-14	8.7300	8.7300	8.7300	8.7300	-17.015%	1	158	-98.396%
2026-04-13	11.4500	11.4500	10.4800	10.5200	-6.071%	151	159	-98.669%
2026-04-10	11.0500	11.2000	11.0500	11.2000	+2.752%	22	263	-98.750%
2026-04-09	11.9500	11.9500	10.9000	10.9000	-24.828%	106	252	-98.716%
2026-03-30	14.9000	14.9000	14.3000	14.5000	-11.854%	6	212	-99.034%
2026-03-27	15.7500	16.4500	15.2000	16.4500	+23.406%	195	208	-99.149%
2026-03-26	13.1500	13.3300	13.1500	13.3300	+13.932%	6	47	-98.950%
2026-03-25	11.7000	11.7000	11.7000	11.7000	-4.878%	7	43	-98.803%
2026-03-24	12.3000	12.3000	12.3000	12.3000	+44.706%	1	43	-98.862%
2026-03-17	8.5800	8.5800	8.5000	8.5000	-12.821%	15	42	-98.353%
2026-03-09	9.7500	9.7500	9.7500	9.7500	+5.863%	6	27	-98.564%
2026-03-02	9.2100	9.2100	9.2100	9.2100	-10.409%	1	27	-98.480%
2026-02-27	10.2800	10.2800	10.2800	10.2800	+10.895%	6	26	-98.638%
2026-02-17	9.9000	9.9000	9.2700	9.2700	+1.311%	5	23	-98.490%
2026-02-12	9.2500	9.2500	9.1500	9.1500	+26.207%	4	23	-98.470%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-25.488%	5	19	-98.069%
2026-02-06	9.7300	9.7300	9.7300	9.7300	+4.624%	5	19	-98.561%
2026-02-05	9.2500	9.3000	9.2500	9.3000	+74.157%	9	16	-98.495%
2026-02-02	5.3400	5.3400	5.3400	5.3400	-2.909%	1	7	-97.378%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-16.031%	2	7	-97.455%
2026-01-29	6.4000	6.5500	6.4000	6.5500	+61.728%	2	5	-97.863%
2026-01-20	4.0000	4.0500	4.0000	4.0500	0.000%	10	5	-96.543%