Dark

MSFT20261120P310
MSFT Nov 20 2026 310.00 Put (MSFT261120P00310000)
option OPRA

EOD

Sep 25, 2026

0.1500-25.000%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2100	0.2100	0.1200	0.1500	-25.000%	9	1,223	0.000%
2026-09-24	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,225	-25.000%
2026-09-21	0.3200	0.3200	0.1800	0.1800	-21.739%	3	1,225	-16.667%
2026-09-18	0.2300	0.2300	0.2300	0.2300	-41.026%	2	1,225	-34.783%
2026-09-17	0.3800	0.3900	0.2700	0.3900	+50.000%	7	1,224	-61.538%
2026-09-16	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,227	-42.308%
2026-09-15	0.4600	0.6400	0.2900	0.3100	+24.000%	15	1,227	-51.613%
2026-09-14	0.2900	0.2900	0.2500	0.2500	-30.556%	7	1,222	-40.000%
2026-09-11	0.3600	0.3600	0.3600	0.3600	+38.462%	1	1,223	-58.333%
2026-09-10	0.5500	0.5500	0.2600	0.2600	-23.529%	2	1,224	-42.308%
2026-09-09	0.2900	0.3400	0.2500	0.3400	-2.857%	131	1,225	-55.882%
2026-09-08	0.3400	0.3800	0.3000	0.3500	-7.895%	61	1,219	-57.143%
2026-09-04	0.2100	0.3800	0.2100	0.3800	0.000%	13	1,215	-60.526%
2026-09-02	0.3100	0.3800	0.3100	0.3800	+22.581%	3	1,215	-60.526%
2026-08-31	0.3700	0.3700	0.2700	0.3100	-13.889%	4	1,215	-51.613%
2026-08-28	0.2700	0.3600	0.2500	0.3600	+24.138%	5	1,214	-58.333%
2026-08-27	0.2900	0.2900	0.2900	0.2900	-17.143%	9	1,215	-48.276%
2026-08-26	0.4600	0.4600	0.3500	0.3500	-20.455%	4	1,207	-57.143%
2026-08-25	0.4400	0.4400	0.4400	0.4400	-32.308%	1	1,210	-65.909%
2026-08-21	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,210	-76.923%
2026-08-20	0.6600	0.6600	0.6500	0.6500	+10.169%	32	1,208	-76.923%
2026-08-19	0.5500	0.5900	0.5500	0.5900	+9.259%	3	1,193	-74.576%
2026-08-18	0.5400	0.5400	0.5400	0.5400	-3.571%	16	1,191	-72.222%
2026-08-17	0.5600	0.5600	0.4900	0.5600	+21.739%	12	1,191	-73.214%
2026-08-14	0.5000	0.5000	0.4600	0.4600	-19.298%	51	1,186	-67.391%
2026-08-13	0.5700	0.5700	0.5700	0.5700	-8.065%	10	1,181	-73.684%
2026-08-11	0.6500	0.6500	0.6200	0.6200	-6.061%	12	1,175	-75.806%
2026-08-10	0.7400	0.7400	0.6600	0.6600	-23.256%	11	1,168	-77.273%
2026-08-07	0.8200	0.8600	0.7800	0.8600	-14.851%	8	1,158	-82.558%
2026-08-06	1.0500	1.0500	1.0100	1.0100	+2.020%	2	1,159	-85.149%
2026-08-05	1.1000	1.1000	0.9900	0.9900	-5.714%	3	1,160	-84.848%
2026-08-04	0.9800	1.0500	0.9800	1.0500	+8.247%	14	1,162	-85.714%
2026-08-03	1.2100	1.2100	0.9700	0.9700	-33.562%	7	1,163	-84.536%
2026-07-31	1.4900	1.6200	1.4600	1.4600	-5.806%	17	1,167	-89.726%
2026-07-30	1.2300	1.6500	1.2300	1.5500	-67.021%	35	1,158	-90.323%
2026-07-29	4.9200	5.0000	4.5700	4.7000	-1.674%	37	1,174	-96.809%
2026-07-28	4.7800	4.7800	4.7800	4.7800	-1.443%	1	1,165	-96.862%
2026-07-27	5.3500	5.3500	4.8000	4.8500	-22.151%	162	1,165	-96.907%
2026-07-24	6.6000	6.6000	6.1000	6.2300	-12.623%	54	1,180	-97.592%
2026-07-23	6.6000	7.1300	6.6000	7.1300	+12.283%	2	1,188	-97.896%
2026-07-22	5.8000	6.4000	5.8000	6.3500	+27.000%	30	1,189	-97.638%
2026-07-20	6.5000	6.5000	5.0000	5.0000	-18.033%	26	1,170	-97.000%
2026-07-17	6.6000	6.6700	6.1000	6.1000	+10.909%	39	1,173	-97.541%
2026-07-16	6.6500	6.6500	5.5000	5.5000	-9.836%	99	1,196	-97.273%
2026-07-15	6.7400	6.7400	6.1000	6.1000	-18.011%	124	1,168	-97.541%
2026-07-14	8.0000	8.0000	7.2000	7.4400	+11.045%	25	1,145	-97.984%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-15.190%	2	1,144	-97.761%
2026-07-10	7.7500	7.9000	7.6500	7.9000	-3.305%	49	1,144	-98.101%
2026-07-09	8.2200	8.2200	8.1700	8.1700	+4.076%	2	1,138	-98.164%
2026-07-08	7.9000	7.9000	7.8500	7.8500	+16.124%	11	1,138	-98.089%
2026-07-07	6.7600	6.8100	6.7600	6.7600	-9.262%	5	1,148	-97.781%
2026-07-06	7.6500	8.0000	7.4500	7.4500	-0.799%	25	1,148	-97.987%
2026-07-02	7.9400	7.9400	7.3500	7.5100	-5.296%	23	1,179	-98.003%
2026-07-01	9.1000	9.1000	7.9000	7.9300	-20.700%	3	1,179	-98.108%
2026-06-30	10.8500	10.8500	10.0000	10.0000	-7.407%	9	1,180	-98.500%
2026-06-29	9.2800	10.8000	9.2600	10.8000	+5.058%	10	1,173	-98.611%
2026-06-26	11.5800	11.5800	10.2800	10.2800	-26.308%	9	1,167	-98.541%
2026-06-25	11.4500	14.6500	11.4500	13.9500	+39.500%	139	1,165	-98.925%
2026-06-24	8.8500	10.0000	8.8500	10.0000	+10.619%	4	1,091	-98.500%
2026-06-23	9.2800	9.2800	8.5500	9.0400	-6.708%	55	1,090	-98.341%
2026-06-22	8.6000	9.8500	8.6000	9.6900	+11.379%	60	1,085	-98.452%
2026-06-18	8.6900	8.9000	8.4500	8.7000	0.000%	9	1,071	-98.276%
2026-06-17	7.3300	8.7000	7.3200	8.7000	+30.827%	15	1,071	-98.276%
2026-06-16	6.7000	6.7000	6.6500	6.6500	+7.258%	3	1,071	-97.744%
2026-06-15	7.0000	7.0000	6.2000	6.2000	-20.000%	7	1,070	-97.581%
2026-06-12	8.1800	8.2600	7.6000	7.7500	+21.094%	10	1,070	-98.065%
2026-06-10	6.3500	6.4000	6.3500	6.4000	+4.065%	5	1,064	-97.656%
2026-06-09	6.0500	6.4000	6.0500	6.1500	+20.588%	161	1,062	-97.561%
2026-06-08	5.1500	5.1600	5.0900	5.1000	-1.923%	74	1,001	-97.059%
2026-06-05	4.5000	5.2000	4.5000	5.2000	+23.515%	6	967	-97.115%
2026-06-03	4.2100	4.2100	4.2100	4.2100	+15.342%	1	965	-96.437%
2026-06-02	3.5000	3.6500	3.5000	3.6500	+36.704%	15	965	-95.890%
2026-06-01	2.6800	2.8500	2.6500	2.6700	-16.563%	29	961	-94.382%
2026-05-29	3.6400	3.6400	3.1200	3.2000	-22.705%	40	961	-95.313%
2026-05-28	4.3000	4.3000	4.1200	4.1400	-16.364%	23	935	-96.377%
2026-05-27	4.8000	4.9500	4.8000	4.9500	+3.774%	6	956	-96.970%
2026-05-26	4.7700	4.7700	4.7700	4.7700	-0.625%	1	950	-96.855%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-2.041%	8	949	-96.875%
2026-05-21	4.9000	4.9500	4.8900	4.9000	-1.010%	7	946	-96.939%
2026-05-20	4.9500	4.9500	4.9500	4.9500	0.000%	5	946	-96.970%
2026-05-19	4.4900	4.9500	4.4900	4.9500	+1.020%	42	928	-96.970%
2026-05-18	5.2300	5.3000	4.9000	4.9000	-2.970%	328	928	-96.939%
2026-05-15	5.3600	5.3600	4.6500	5.0500	-12.021%	471	928	-97.030%
2026-05-14	5.7500	5.7800	5.7400	5.7400	-7.419%	200	710	-97.387%
2026-05-13	6.1700	6.2500	5.9500	6.2000	+9.735%	133	602	-97.581%
2026-05-12	5.6000	5.7000	5.6000	5.6500	+5.805%	75	602	-97.345%
2026-05-11	5.3400	5.3400	5.3400	5.3400	+3.689%	1	602	-97.191%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+17.045%	4	577	-97.087%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-14.563%	1	577	-96.591%
2026-05-06	5.1500	5.1500	5.1500	5.1500	-1.530%	3	576	-97.087%
2026-05-05	5.3000	5.3000	5.2300	5.2300	+1.949%	2	576	-97.132%
2026-05-01	5.3000	5.3000	5.1300	5.1300	-10.000%	12	570	-97.076%
2026-04-30	5.8000	5.8000	5.7000	5.7000	-1.724%	11	570	-97.368%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-1.695%	2	569	-97.414%
2026-04-27	5.9000	5.9000	5.9000	5.9000	-0.840%	1	569	-97.458%
2026-04-24	6.0000	6.0000	5.9500	5.9500	+10.595%	2	568	-97.479%
2026-04-21	5.4000	5.4000	5.3800	5.3800	-8.968%	2	570	-97.212%
2026-04-20	5.3000	5.9100	5.3000	5.9100	+3.684%	3	570	-97.462%
2026-04-17	5.8400	5.9000	5.7000	5.7000	-12.977%	52	570	-97.368%
2026-04-16	6.8500	6.8500	6.5300	6.5500	-9.405%	9	571	-97.710%
2026-04-15	8.6200	8.6200	7.2300	7.2300	-24.922%	24	564	-97.925%
2026-04-14	9.6300	9.6300	9.6300	9.6300	-17.692%	1	555	-98.442%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-5.263%	1	556	-98.718%
2026-04-09	11.9500	12.3500	11.9500	12.3500	+5.556%	13	556	-98.785%
2026-04-08	11.2500	11.7000	11.2500	11.7000	-14.160%	13	544	-98.718%
2026-04-02	13.6300	13.6300	13.6300	13.6300	-2.643%	3	540	-98.899%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-0.143%	1	540	-98.929%
2026-03-31	15.2500	15.2500	14.0200	14.0200	-10.984%	62	541	-98.930%
2026-03-30	16.1000	16.1000	15.6000	15.7500	-7.895%	5	502	-99.048%
2026-03-27	17.3500	17.3500	16.7100	17.1000	+17.931%	303	499	-99.123%
2026-03-26	14.5000	14.5000	14.5000	14.5000	+5.839%	1	235	-98.966%
2026-03-25	12.8000	13.7000	12.8000	13.7000	+3.163%	2	234	-98.905%
2026-03-24	12.6800	13.3000	12.6800	13.2800	+15.478%	3	232	-98.870%
2026-03-23	11.4500	11.5000	10.9000	11.5000	-10.575%	111	232	-98.696%
2026-03-20	12.8600	12.8600	12.8600	12.8600	+20.638%	2	164	-98.834%
2026-03-19	10.9500	11.0500	10.6600	10.6600	+16.249%	13	164	-98.593%
2026-03-17	9.1700	9.1700	9.1700	9.1700	-3.979%	14	159	-98.364%
2026-03-16	9.5500	9.5500	9.5500	9.5500	-13.575%	6	162	-98.429%
2026-03-13	9.8300	11.0500	9.8300	11.0500	+14.508%	7	168	-98.643%
2026-03-11	9.6500	9.6500	9.6500	9.6500	+1.579%	1	167	-98.446%
2026-03-05	9.8000	9.8000	9.5000	9.5000	-13.636%	6	180	-98.421%
2026-03-03	11.0100	11.0100	11.0000	11.0000	+9.453%	21	175	-98.636%
2026-03-02	10.0500	10.0500	10.0500	10.0500	+3.608%	15	175	-98.507%
2026-02-25	9.7000	9.7000	9.7000	9.7000	-15.061%	1	174	-98.454%
2026-02-24	11.4200	11.4200	11.4200	11.4200	-4.674%	18	174	-98.687%
2026-02-23	11.6000	11.9800	11.6000	11.9800	+15.749%	64	183	-98.748%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+2.374%	2	124	-98.551%
2026-02-19	9.7500	10.1500	9.5000	10.1100	-1.366%	40	124	-98.516%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+3.015%	1	106	-98.537%
2026-02-12	10.1000	10.1000	9.9500	9.9500	-4.327%	3	106	-98.492%
2026-02-06	10.4000	10.4000	10.4000	10.4000	+12.432%	1	104	-98.558%
2026-02-05	10.1600	10.1900	9.2500	9.2500	+26.712%	53	104	-98.378%
2026-02-04	7.8500	7.8500	7.2000	7.3000	+1.389%	3	70	-97.945%
2026-02-03	7.0000	7.2000	6.9500	7.2000	+24.783%	67	68	-97.917%
2026-02-02	5.7700	5.7700	5.7700	5.7700	-10.125%	1	16	-97.400%
2026-01-30	5.9500	6.4200	5.8000	6.4200	-8.936%	12	17	-97.664%
2026-01-29	7.0500	7.0500	7.0500	7.0500	+50.000%	3	5	-97.872%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+7.306%	1	2	-96.809%
2026-01-15	4.3800	4.3800	4.3800	4.3800	0.000%	1	1	-96.575%