Dark

MSFT20261120P315
MSFT Nov 20 2026 315.00 Put (MSFT261120P00315000)
option OPRA

EOD

Aug 3, 2026

1.20-20.000%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2600	1.2600	1.1500	1.2000	-20.000%	7	1,760	0.000%
2026-07-31	1.8600	1.8600	1.5000	1.5000	-14.773%	4	1,756	-20.000%
2026-07-30	2.0500	2.0500	1.5500	1.7600	-70.169%	44	1,758	-31.818%
2026-07-29	5.3500	5.9000	5.3500	5.9000	+12.381%	9	1,774	-79.661%
2026-07-28	5.4300	5.4300	5.2500	5.2500	-5.405%	7	1,783	-77.143%
2026-07-27	5.9000	5.9000	5.5000	5.5500	-20.714%	76	1,778	-78.378%
2026-07-24	7.6000	7.6000	6.9000	7.0000	-13.043%	43	1,793	-82.857%
2026-07-23	7.7500	8.7000	7.6400	8.0500	+42.478%	14	1,810	-85.093%
2026-07-20	7.1500	7.1500	5.6500	5.6500	-19.286%	229	1,806	-78.761%
2026-07-17	7.4000	7.7100	6.7500	7.0000	+14.192%	87	1,927	-82.857%
2026-07-16	6.9000	6.9000	6.1300	6.1300	-18.267%	5	1,895	-80.424%
2026-07-13	7.7500	7.7500	7.5000	7.5000	-14.773%	70	1,896	-84.000%
2026-07-10	9.0000	9.0000	8.8000	8.8000	-4.348%	2	1,852	-86.364%
2026-07-09	10.2000	10.2000	9.2000	9.2000	+17.949%	5	1,852	-86.957%
2026-07-07	7.9000	7.9000	7.5000	7.8000	-7.143%	10	1,849	-84.615%
2026-07-06	8.7000	8.7000	8.4000	8.4000	+1.818%	7	1,854	-85.714%
2026-07-02	8.4000	8.4000	8.2500	8.2500	-5.172%	5	1,859	-85.455%
2026-07-01	9.1900	9.2000	8.7000	8.7000	-24.675%	11	1,859	-86.207%
2026-06-30	11.2000	11.5500	11.2000	11.5500	-4.308%	11	1,859	-89.610%
2026-06-29	10.7200	12.2500	10.5000	12.0700	+5.877%	17	1,859	-90.058%
2026-06-26	13.1700	13.1700	11.3000	11.4000	-25.000%	27	1,854	-89.474%
2026-06-25	13.0000	16.0000	12.7500	15.2000	+36.201%	318	1,851	-92.105%
2026-06-24	9.9000	11.1600	9.6500	11.1600	+12.727%	9	1,642	-89.247%
2026-06-23	10.1500	10.1500	9.6000	9.9000	-10.569%	7	1,638	-87.879%
2026-06-22	9.6500	11.0700	9.6500	11.0700	+13.538%	7	1,635	-89.160%
2026-06-18	10.1000	10.1000	8.9000	9.7500	0.000%	14	1,626	-87.692%
2026-06-17	7.8700	9.7500	7.8700	9.7500	+30.348%	4	1,626	-87.692%
2026-06-16	7.4500	7.4800	7.3000	7.4800	+10.815%	4	1,626	-83.957%
2026-06-15	7.2000	7.2000	6.7000	6.7500	-20.118%	8	1,626	-82.222%
2026-06-12	9.2500	9.4200	8.4000	8.4500	-3.977%	435	1,625	-85.799%
2026-06-11	8.0700	8.8000	8.0700	8.8000	+21.045%	47	1,524	-86.364%
2026-06-10	7.1000	7.2700	7.1000	7.2700	+4.604%	6	1,523	-83.494%
2026-06-09	6.4000	6.9500	6.4000	6.9500	+21.930%	27	1,519	-82.734%
2026-06-08	5.7500	5.8000	5.7000	5.7000	+13.546%	57	1,509	-78.947%
2026-06-05	4.8000	5.8000	4.8000	5.0200	+2.449%	15	1,471	-76.096%
2026-06-03	4.8000	4.9500	4.8000	4.9000	+67.808%	96	1,457	-75.510%
2026-06-01	2.9600	3.0000	2.9200	2.9200	-16.571%	24	1,394	-58.904%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-20.455%	10	1,394	-65.714%
2026-05-28	4.9000	4.9500	4.4000	4.4000	-19.266%	86	1,392	-72.727%
2026-05-27	5.4000	5.5500	5.4000	5.4500	0.000%	75	1,329	-77.982%
2026-05-26	5.3500	5.4500	5.3000	5.4500	+2.830%	80	1,263	-77.982%
2026-05-22	5.3500	5.3500	5.1500	5.3000	-1.852%	99	1,188	-77.358%
2026-05-21	5.4500	5.5500	5.3500	5.4000	-1.818%	422	1,117	-77.778%
2026-05-20	5.8000	5.8000	5.4500	5.5000	0.000%	127	1,117	-78.182%
2026-05-19	5.1000	5.5000	5.1000	5.5000	+2.041%	5	671	-78.182%
2026-05-18	5.6500	5.9000	5.3900	5.3900	-3.750%	93	671	-77.737%
2026-05-15	5.4000	5.6000	5.2000	5.6000	-18.841%	30	671	-78.571%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+14.050%	4	629	-82.609%
2026-05-11	6.2500	6.2500	5.9500	6.0500	+4.310%	77	625	-80.165%
2026-05-08	5.6000	5.8000	5.6000	5.8000	+9.434%	18	573	-79.310%
2026-05-07	5.0000	5.3000	5.0000	5.3000	-2.394%	438	555	-77.358%
2026-05-06	5.5500	5.5500	5.4300	5.4300	-0.367%	4	302	-77.901%
2026-05-04	5.7000	5.7000	5.4500	5.4500	-6.034%	28	298	-77.982%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-12.121%	2	289	-79.310%
2026-04-30	7.2000	7.2000	6.6000	6.6000	+3.125%	245	289	-81.818%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	154	-81.250%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-1.961%	1	152	-81.538%
2026-04-23	6.6500	6.6500	6.6300	6.6300	+22.778%	10	151	-81.900%
2026-04-22	5.6100	5.6200	5.3500	5.4000	-11.184%	23	156	-77.778%
2026-04-21	6.0800	6.0800	6.0800	6.0800	-4.252%	1	151	-80.263%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-0.470%	1	150	-81.102%
2026-04-17	6.3900	6.3900	6.3800	6.3800	-12.603%	13	150	-81.191%
2026-04-16	7.4000	7.4000	7.2500	7.3000	-7.945%	26	150	-83.562%
2026-04-15	8.9800	9.0000	7.8800	7.9300	-24.476%	35	150	-84.868%
2026-04-14	10.8200	10.8200	10.5000	10.5000	-20.152%	2	130	-88.571%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-6.406%	1	129	-90.875%
2026-04-06	14.0500	14.0500	14.0500	14.0500	-12.188%	1	128	-91.459%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-4.762%	1	128	-92.500%
2026-03-30	16.8500	16.8500	16.8000	16.8000	-6.770%	3	128	-92.857%
2026-03-27	18.9500	18.9500	17.8000	18.0200	+8.554%	11	127	-93.341%
2026-03-26	15.0000	16.7000	15.0000	16.6000	+12.011%	30	126	-92.771%
2026-03-25	13.9000	14.8200	13.9000	14.8200	+5.480%	7	110	-91.903%
2026-03-24	14.7600	14.7800	14.0500	14.0500	+12.400%	11	108	-91.459%
2026-03-23	12.9500	12.9500	12.5000	12.5000	-2.724%	21	106	-90.400%
2026-03-20	12.8500	12.8500	12.8500	12.8500	+15.766%	1	88	-90.661%
2026-03-18	10.7500	11.1000	10.7500	11.1000	+11.000%	2	87	-89.189%
2026-03-17	10.3000	10.3000	10.0000	10.0000	-9.502%	73	86	-88.000%
2026-03-16	11.0500	11.0500	11.0500	11.0500	-1.339%	13	30	-89.140%
2026-03-09	11.2000	11.2000	11.2000	11.2000	-3.531%	1	17	-89.286%
2026-03-02	11.6100	11.6100	11.6100	11.6100	-9.297%	1	16	-89.664%
2026-02-23	12.8000	12.8000	12.8000	12.8000	+17.972%	1	15	-90.625%
2026-02-20	10.8500	10.8500	10.8500	10.8500	+25.000%	2	15	-88.940%
2026-02-09	9.3400	9.3400	8.6800	8.6800	-26.441%	2	13	-86.175%
2026-02-06	11.7000	11.8000	11.3700	11.8000	-5.976%	12	13	-89.831%
2026-02-05	10.8000	12.5500	10.8000	12.5500	+61.519%	2	2	-90.438%
2026-01-29	7.7700	7.7700	7.7700	7.7700	+73.051%	1	1	-84.556%
2026-01-23	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-73.274%