Dark

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

EOD

Sep 29, 2026

0.19000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1900	0.1800	0.1900	0.000%	6	1,822	0.000%
2026-09-28	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,821	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	-56.250%	1	1,821	+35.714%
2026-09-24	0.2500	0.3200	0.2500	0.3200	+60.000%	5	1,821	-40.625%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,817	-5.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,816	-24.000%
2026-09-18	0.3000	0.3500	0.3000	0.3500	-20.455%	2	1,816	-45.714%
2026-09-17	0.4200	0.4400	0.2900	0.4400	+46.667%	37	1,816	-56.818%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-23.077%	3	1,817	-36.667%
2026-09-09	0.3600	0.3900	0.3600	0.3900	-13.333%	11	1,817	-51.282%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+36.364%	1	1,824	-57.778%
2026-09-04	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,822	-42.424%
2026-09-03	0.3300	0.3400	0.3300	0.3400	-41.379%	5	1,822	-44.118%
2026-09-01	0.5800	0.5800	0.5800	0.5800	+28.889%	1	1,823	-67.241%
2026-08-31	0.4500	0.4500	0.4500	0.4500	+21.622%	1	1,823	-57.778%
2026-08-28	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,822	-48.649%
2026-08-27	0.4400	0.4500	0.4400	0.4500	-6.250%	16	1,821	-57.778%
2026-08-26	0.5500	0.5500	0.4800	0.4800	-18.644%	14	1,822	-60.417%
2026-08-25	0.5700	0.5900	0.5700	0.5900	-3.279%	6	1,812	-67.797%
2026-08-24	0.6300	0.6300	0.6100	0.6100	-23.750%	6	1,813	-68.852%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+8.108%	1	1,808	-76.250%
2026-08-20	0.7400	0.7400	0.7300	0.7400	+10.448%	17	1,807	-74.324%
2026-08-19	0.6600	0.6700	0.6600	0.6700	+6.349%	22	1,792	-71.642%
2026-08-13	0.7400	0.7400	0.6300	0.6300	-11.268%	2	1,770	-69.841%
2026-08-12	0.7300	0.7300	0.6700	0.7100	-8.974%	4	1,769	-73.239%
2026-08-11	0.7700	0.7800	0.7700	0.7800	-2.500%	20	1,766	-75.641%
2026-08-10	0.6800	0.8000	0.6800	0.8000	-28.571%	27	1,766	-76.250%
2026-08-06	1.1800	1.1800	1.1200	1.1200	-4.274%	6	1,765	-83.036%
2026-08-05	1.2000	1.2000	1.1700	1.1700	+6.364%	4	1,766	-83.761%
2026-08-04	1.3500	1.3600	1.1000	1.1000	-8.333%	23	1,764	-82.727%
2026-08-03	1.2600	1.2600	1.1500	1.2000	-20.000%	7	1,760	-84.167%
2026-07-31	1.8600	1.8600	1.5000	1.5000	-14.773%	4	1,756	-87.333%
2026-07-30	2.0500	2.0500	1.5500	1.7600	-70.169%	44	1,758	-89.205%
2026-07-29	5.3500	5.9000	5.3500	5.9000	+12.381%	9	1,774	-96.780%
2026-07-28	5.4300	5.4300	5.2500	5.2500	-5.405%	7	1,783	-96.381%
2026-07-27	5.9000	5.9000	5.5000	5.5500	-20.714%	76	1,778	-96.577%
2026-07-24	7.6000	7.6000	6.9000	7.0000	-13.043%	43	1,793	-97.286%
2026-07-23	7.7500	8.7000	7.6400	8.0500	+42.478%	14	1,810	-97.640%
2026-07-20	7.1500	7.1500	5.6500	5.6500	-19.286%	229	1,806	-96.637%
2026-07-17	7.4000	7.7100	6.7500	7.0000	+14.192%	87	1,927	-97.286%
2026-07-16	6.9000	6.9000	6.1300	6.1300	-18.267%	5	1,895	-96.900%
2026-07-13	7.7500	7.7500	7.5000	7.5000	-14.773%	70	1,896	-97.467%
2026-07-10	9.0000	9.0000	8.8000	8.8000	-4.348%	2	1,852	-97.841%
2026-07-09	10.2000	10.2000	9.2000	9.2000	+17.949%	5	1,852	-97.935%
2026-07-07	7.9000	7.9000	7.5000	7.8000	-7.143%	10	1,849	-97.564%
2026-07-06	8.7000	8.7000	8.4000	8.4000	+1.818%	7	1,854	-97.738%
2026-07-02	8.4000	8.4000	8.2500	8.2500	-5.172%	5	1,859	-97.697%
2026-07-01	9.1900	9.2000	8.7000	8.7000	-24.675%	11	1,859	-97.816%
2026-06-30	11.2000	11.5500	11.2000	11.5500	-4.308%	11	1,859	-98.355%
2026-06-29	10.7200	12.2500	10.5000	12.0700	+5.877%	17	1,859	-98.426%
2026-06-26	13.1700	13.1700	11.3000	11.4000	-25.000%	27	1,854	-98.333%
2026-06-25	13.0000	16.0000	12.7500	15.2000	+36.201%	318	1,851	-98.750%
2026-06-24	9.9000	11.1600	9.6500	11.1600	+12.727%	9	1,642	-98.297%
2026-06-23	10.1500	10.1500	9.6000	9.9000	-10.569%	7	1,638	-98.081%
2026-06-22	9.6500	11.0700	9.6500	11.0700	+13.538%	7	1,635	-98.284%
2026-06-18	10.1000	10.1000	8.9000	9.7500	0.000%	14	1,626	-98.051%
2026-06-17	7.8700	9.7500	7.8700	9.7500	+30.348%	4	1,626	-98.051%
2026-06-16	7.4500	7.4800	7.3000	7.4800	+10.815%	4	1,626	-97.460%
2026-06-15	7.2000	7.2000	6.7000	6.7500	-20.118%	8	1,626	-97.185%
2026-06-12	9.2500	9.4200	8.4000	8.4500	-3.977%	435	1,625	-97.751%
2026-06-11	8.0700	8.8000	8.0700	8.8000	+21.045%	47	1,524	-97.841%
2026-06-10	7.1000	7.2700	7.1000	7.2700	+4.604%	6	1,523	-97.387%
2026-06-09	6.4000	6.9500	6.4000	6.9500	+21.930%	27	1,519	-97.266%
2026-06-08	5.7500	5.8000	5.7000	5.7000	+13.546%	57	1,509	-96.667%
2026-06-05	4.8000	5.8000	4.8000	5.0200	+2.449%	15	1,471	-96.215%
2026-06-03	4.8000	4.9500	4.8000	4.9000	+67.808%	96	1,457	-96.122%
2026-06-01	2.9600	3.0000	2.9200	2.9200	-16.571%	24	1,394	-93.493%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-20.455%	10	1,394	-94.571%
2026-05-28	4.9000	4.9500	4.4000	4.4000	-19.266%	86	1,392	-95.682%
2026-05-27	5.4000	5.5500	5.4000	5.4500	0.000%	75	1,329	-96.514%
2026-05-26	5.3500	5.4500	5.3000	5.4500	+2.830%	80	1,263	-96.514%
2026-05-22	5.3500	5.3500	5.1500	5.3000	-1.852%	99	1,188	-96.415%
2026-05-21	5.4500	5.5500	5.3500	5.4000	-1.818%	422	1,117	-96.481%
2026-05-20	5.8000	5.8000	5.4500	5.5000	0.000%	127	1,117	-96.545%
2026-05-19	5.1000	5.5000	5.1000	5.5000	+2.041%	5	671	-96.545%
2026-05-18	5.6500	5.9000	5.3900	5.3900	-3.750%	93	671	-96.475%
2026-05-15	5.4000	5.6000	5.2000	5.6000	-18.841%	30	671	-96.607%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+14.050%	4	629	-97.246%
2026-05-11	6.2500	6.2500	5.9500	6.0500	+4.310%	77	625	-96.860%
2026-05-08	5.6000	5.8000	5.6000	5.8000	+9.434%	18	573	-96.724%
2026-05-07	5.0000	5.3000	5.0000	5.3000	-2.394%	438	555	-96.415%
2026-05-06	5.5500	5.5500	5.4300	5.4300	-0.367%	4	302	-96.501%
2026-05-04	5.7000	5.7000	5.4500	5.4500	-6.034%	28	298	-96.514%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-12.121%	2	289	-96.724%
2026-04-30	7.2000	7.2000	6.6000	6.6000	+3.125%	245	289	-97.121%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	154	-97.031%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-1.961%	1	152	-97.077%
2026-04-23	6.6500	6.6500	6.6300	6.6300	+22.778%	10	151	-97.134%
2026-04-22	5.6100	5.6200	5.3500	5.4000	-11.184%	23	156	-96.481%
2026-04-21	6.0800	6.0800	6.0800	6.0800	-4.252%	1	151	-96.875%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-0.470%	1	150	-97.008%
2026-04-17	6.3900	6.3900	6.3800	6.3800	-12.603%	13	150	-97.022%
2026-04-16	7.4000	7.4000	7.2500	7.3000	-7.945%	26	150	-97.397%
2026-04-15	8.9800	9.0000	7.8800	7.9300	-24.476%	35	150	-97.604%
2026-04-14	10.8200	10.8200	10.5000	10.5000	-20.152%	2	130	-98.190%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-6.406%	1	129	-98.555%
2026-04-06	14.0500	14.0500	14.0500	14.0500	-12.188%	1	128	-98.648%
2026-04-02	16.0000	16.0000	16.0000	16.0000	-4.762%	1	128	-98.813%
2026-03-30	16.8500	16.8500	16.8000	16.8000	-6.770%	3	128	-98.869%
2026-03-27	18.9500	18.9500	17.8000	18.0200	+8.554%	11	127	-98.946%
2026-03-26	15.0000	16.7000	15.0000	16.6000	+12.011%	30	126	-98.855%
2026-03-25	13.9000	14.8200	13.9000	14.8200	+5.480%	7	110	-98.718%
2026-03-24	14.7600	14.7800	14.0500	14.0500	+12.400%	11	108	-98.648%
2026-03-23	12.9500	12.9500	12.5000	12.5000	-2.724%	21	106	-98.480%
2026-03-20	12.8500	12.8500	12.8500	12.8500	+15.766%	1	88	-98.521%
2026-03-18	10.7500	11.1000	10.7500	11.1000	+11.000%	2	87	-98.288%
2026-03-17	10.3000	10.3000	10.0000	10.0000	-9.502%	73	86	-98.100%
2026-03-16	11.0500	11.0500	11.0500	11.0500	-1.339%	13	30	-98.281%
2026-03-09	11.2000	11.2000	11.2000	11.2000	-3.531%	1	17	-98.304%
2026-03-02	11.6100	11.6100	11.6100	11.6100	-9.297%	1	16	-98.363%
2026-02-23	12.8000	12.8000	12.8000	12.8000	+17.972%	1	15	-98.516%
2026-02-20	10.8500	10.8500	10.8500	10.8500	+25.000%	2	15	-98.249%
2026-02-09	9.3400	9.3400	8.6800	8.6800	-26.441%	2	13	-97.811%
2026-02-06	11.7000	11.8000	11.3700	11.8000	-5.976%	12	13	-98.390%
2026-02-05	10.8000	12.5500	10.8000	12.5500	+61.519%	2	2	-98.486%
2026-01-29	7.7700	7.7700	7.7700	7.7700	+73.051%	1	1	-97.555%
2026-01-23	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-95.768%