Dark

MSFT20261120P320
MSFT Nov 20 2026 320.00 Put (MSFT261120P00320000)
option OPRA

EOD

Sep 29, 2026

0.20000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.2800	0.2000	0.2000	0.000%	4	1,091	0.000%
2026-09-25	0.2200	0.2200	0.1400	0.2000	-9.091%	20	1,094	0.000%
2026-09-24	0.2100	0.2200	0.2100	0.2200	-15.385%	2	1,094	-9.091%
2026-09-23	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,094	-23.077%
2026-09-21	0.3300	0.3400	0.2600	0.2900	-21.622%	63	1,094	-31.034%
2026-09-18	0.4000	0.4000	0.3700	0.3700	-19.565%	2	1,036	-45.946%
2026-09-17	0.4600	0.4600	0.4600	0.4600	0.000%	2	1,035	-56.522%
2026-09-16	0.3700	0.4600	0.3600	0.4600	-4.167%	18	1,033	-56.522%
2026-09-10	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,038	-58.333%
2026-09-09	0.4100	0.5000	0.4100	0.5000	+13.636%	3	1,037	-60.000%
2026-09-08	0.4400	0.4600	0.4000	0.4400	+18.919%	62	1,036	-54.545%
2026-09-04	0.3700	0.3700	0.3700	0.3700	+37.037%	5	1,036	-45.946%
2026-09-03	0.3400	0.3400	0.2700	0.2700	-50.909%	8	1,036	-25.926%
2026-09-02	0.4800	0.5500	0.4800	0.5500	-8.333%	2	1,035	-63.636%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+50.000%	1	1,035	-66.667%
2026-08-31	0.4700	0.4700	0.3200	0.4000	-9.091%	8	1,036	-50.000%
2026-08-28	0.6300	0.6300	0.3500	0.4400	-10.204%	6	1,037	-54.545%
2026-08-27	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,040	-59.184%
2026-08-26	0.4700	0.5500	0.4700	0.5500	-19.118%	14	1,040	-63.636%
2026-08-25	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,049	-70.588%
2026-08-24	0.7600	0.7600	0.6500	0.6500	-20.732%	2	1,050	-69.231%
2026-08-21	0.7700	0.8200	0.7700	0.8200	-1.205%	2	1,049	-75.610%
2026-08-20	0.7500	0.8400	0.7500	0.8300	+10.667%	18	1,047	-75.904%
2026-08-19	0.8100	0.8100	0.7400	0.7500	0.000%	20	1,044	-73.333%
2026-08-17	0.5800	0.7500	0.5800	0.7500	+4.167%	14	1,026	-73.333%
2026-08-14	0.7200	0.7200	0.7200	0.7200	+2.857%	1	1,022	-72.222%
2026-08-13	0.6200	0.7200	0.6200	0.7000	-13.580%	6	1,023	-71.429%
2026-08-12	0.8100	0.8100	0.8100	0.8100	+8.000%	10	1,025	-75.309%
2026-08-11	0.8000	0.9000	0.7500	0.7500	+5.634%	54	1,025	-73.333%
2026-08-10	0.8100	0.8100	0.7100	0.7100	-34.259%	4	1,022	-71.831%
2026-08-07	1.0400	1.0800	0.9700	1.0800	-5.263%	22	1,019	-81.481%
2026-08-06	1.2000	1.2000	1.1400	1.1400	-8.800%	6	1,028	-82.456%
2026-08-05	1.0800	1.2500	1.0800	1.2500	-3.101%	7	1,030	-84.000%
2026-08-04	1.4500	1.4500	1.1800	1.2900	+4.878%	15	1,029	-84.496%
2026-08-03	1.4100	1.4100	1.1800	1.2300	-27.647%	309	1,043	-83.740%
2026-07-31	2.1000	2.1000	1.7000	1.7000	-23.767%	49	1,341	-88.235%
2026-07-30	2.7100	2.7100	1.7700	2.2300	-67.254%	692	1,344	-91.031%
2026-07-29	7.0000	7.0000	6.1500	6.8100	+17.414%	18	1,183	-97.063%
2026-07-28	5.9000	6.5100	5.7800	5.8000	-15.575%	13	1,185	-96.552%
2026-07-27	6.9400	7.0500	6.2500	6.8700	-15.185%	206	1,189	-97.089%
2026-07-24	8.4600	8.6000	7.8500	8.1000	-16.923%	214	1,123	-97.531%
2026-07-23	9.9000	9.9000	9.7400	9.7500	+18.182%	12	1,071	-97.949%
2026-07-22	7.6000	8.2500	7.6000	8.2500	+18.705%	3	1,069	-97.576%
2026-07-21	6.4500	6.9500	6.4500	6.9500	+7.752%	44	1,067	-97.122%
2026-07-20	8.0500	8.0500	6.4500	6.4500	-17.834%	34	1,064	-96.899%
2026-07-17	8.5500	8.5500	7.8500	7.8500	+6.658%	18	1,065	-97.452%
2026-07-16	8.3000	8.3000	7.3600	7.3600	-20.432%	4	1,062	-97.283%
2026-07-14	9.5000	9.5000	9.1500	9.2500	+9.467%	6	1,062	-97.838%
2026-07-13	9.3800	9.3900	8.4500	8.4500	-12.707%	13	1,060	-97.633%
2026-07-10	9.5500	9.8000	9.5500	9.6800	-6.019%	11	1,057	-97.934%
2026-07-09	11.0000	11.4000	10.1800	10.3000	+21.462%	18	1,057	-98.058%
2026-07-07	8.7500	8.7500	8.4800	8.4800	-9.787%	2	1,049	-97.642%
2026-07-06	9.5000	10.0900	9.4000	9.4000	+2.397%	4	1,049	-97.872%
2026-07-02	10.0800	10.0800	9.1800	9.1800	-10.787%	8	1,042	-97.821%
2026-07-01	10.2600	10.2900	10.2600	10.2900	-17.349%	4	1,042	-98.056%
2026-06-30	12.8800	12.8800	12.4500	12.4500	-7.090%	3	1,041	-98.394%
2026-06-29	12.0900	13.4000	11.6500	13.4000	+4.851%	10	1,040	-98.507%
2026-06-26	14.7500	14.8500	12.6000	12.7800	-24.779%	30	1,038	-98.435%
2026-06-25	14.5500	17.0000	14.5200	16.9900	+28.226%	92	1,035	-98.823%
2026-06-24	11.0500	13.2500	10.9500	13.2500	+18.621%	91	977	-98.491%
2026-06-23	11.5100	11.5100	10.7500	11.1700	-6.370%	36	971	-98.209%
2026-06-22	10.7000	12.7500	10.7000	11.9300	+8.950%	56	965	-98.324%
2026-06-18	10.9000	11.2000	10.4000	10.9500	+4.186%	21	913	-98.174%
2026-06-17	8.8000	10.5100	8.7000	10.5100	+30.559%	32	913	-98.097%
2026-06-16	8.3000	8.3400	8.0500	8.0500	-13.904%	3	913	-97.516%
2026-06-12	10.5000	10.6000	9.3500	9.3500	-2.604%	29	910	-97.861%
2026-06-11	8.8600	10.0000	8.8500	9.6000	+19.255%	26	905	-97.917%
2026-06-10	7.7700	8.0500	7.7600	8.0500	+5.229%	7	906	-97.516%
2026-06-09	7.0300	7.8000	7.0300	7.6500	+16.794%	8	906	-97.386%
2026-06-08	6.4500	6.5500	6.4400	6.5500	+15.929%	32	903	-96.947%
2026-06-05	6.4500	6.4500	5.6500	5.6500	+11.881%	14	893	-96.460%
2026-06-04	5.0000	5.0500	4.9500	5.0500	-7.509%	43	882	-96.040%
2026-06-03	5.4000	5.5000	5.3100	5.4600	+29.078%	28	882	-96.337%
2026-06-02	4.2300	4.2400	4.2300	4.2300	+21.552%	24	878	-95.272%
2026-06-01	3.4800	3.4800	3.4800	3.4800	-11.899%	1	864	-94.253%
2026-05-29	4.4500	4.4500	3.9500	3.9500	-22.244%	14	864	-94.937%
2026-05-28	5.2700	5.3500	5.0700	5.0800	-16.721%	6	864	-96.063%
2026-05-27	6.3000	6.3000	6.0500	6.1000	+2.521%	7	861	-96.721%
2026-05-26	5.9900	6.0000	5.9500	5.9500	0.000%	11	859	-96.639%
2026-05-22	5.8500	5.9500	5.6400	5.9500	-2.459%	9	860	-96.639%
2026-05-20	6.8100	6.8100	6.1000	6.1000	-3.175%	37	859	-96.721%
2026-05-19	5.9000	6.3500	5.9000	6.3000	+4.132%	93	845	-96.825%
2026-05-18	6.3000	6.3000	6.0500	6.0500	+6.702%	6	845	-96.694%
2026-05-15	5.9000	6.1000	5.6700	5.6700	-21.468%	19	845	-96.473%
2026-05-14	7.2200	7.2200	7.2200	7.2200	-6.839%	1	839	-97.230%
2026-05-13	7.7000	7.7500	7.2500	7.7500	+13.971%	256	639	-97.419%
2026-05-12	6.8800	6.8800	6.8000	6.8000	+7.087%	2	639	-97.059%
2026-05-08	6.4000	6.4500	6.2000	6.3500	+10.435%	79	639	-96.850%
2026-05-07	5.4000	5.7500	5.4000	5.7500	-8.730%	4	634	-96.522%
2026-05-06	5.9900	6.3000	5.9900	6.3000	-1.563%	8	635	-96.825%
2026-05-05	6.2600	6.4400	6.2600	6.4000	+0.787%	4	637	-96.875%
2026-05-04	6.3500	6.3500	6.3500	6.3500	-1.550%	4	633	-96.850%
2026-05-01	6.5000	6.5000	6.3700	6.4500	-10.541%	6	635	-96.899%
2026-04-30	8.0000	8.0000	7.2100	7.2100	+8.421%	23	635	-97.226%
2026-04-29	6.8700	6.8700	6.6500	6.6500	+3.906%	6	637	-96.992%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-7.112%	1	636	-96.875%
2026-04-27	7.3600	7.3600	6.8900	6.8900	-4.966%	6	635	-97.097%
2026-04-24	7.5000	7.5000	7.2500	7.2500	-11.043%	5	635	-97.241%
2026-04-23	7.1000	8.2500	6.0200	8.1500	+35.382%	155	633	-97.546%
2026-04-22	6.2700	6.3000	6.0200	6.0200	-10.550%	9	600	-96.678%
2026-04-21	6.9000	6.9000	6.7300	6.7300	+0.448%	21	618	-97.028%
2026-04-17	7.0900	7.0900	6.6700	6.7000	-17.284%	11	618	-97.015%
2026-04-16	8.1500	8.5600	8.0000	8.1000	-10.000%	26	618	-97.531%
2026-04-15	10.4100	10.4100	9.0000	9.0000	-22.747%	10	629	-97.778%
2026-04-14	12.0200	12.0200	11.3000	11.6500	-13.060%	5	627	-98.283%
2026-04-13	14.9000	14.9000	13.4000	13.4000	-12.476%	27	622	-98.507%
2026-04-10	14.7500	15.3100	14.7500	15.3100	+3.446%	4	617	-98.694%
2026-04-09	15.7500	15.7500	14.8000	14.8000	+5.714%	7	614	-98.649%
2026-04-08	14.0500	14.0500	13.9600	14.0000	-14.110%	31	611	-98.571%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+1.558%	3	598	-98.773%
2026-03-31	16.5000	16.5000	16.0000	16.0500	-20.070%	3	595	-98.754%
2026-03-30	19.6700	20.1500	19.0000	20.0800	-3.229%	67	596	-99.004%
2026-03-27	19.8200	20.8200	19.3900	20.7500	+14.641%	16	591	-99.036%
2026-03-26	16.3000	18.1000	16.3000	18.1000	+11.043%	20	583	-98.895%
2026-03-25	16.1100	16.4000	16.1100	16.3000	+18.545%	306	583	-98.773%
2026-03-23	12.9500	13.7500	12.9500	13.7500	+10.442%	122	350	-98.545%
2026-03-19	13.0500	13.0500	12.4500	12.4500	+14.220%	31	272	-98.394%
2026-03-17	10.9800	11.2000	10.9000	10.9000	-3.540%	18	252	-98.165%
2026-03-16	11.9600	11.9600	11.3000	11.3000	-12.062%	7	254	-98.230%
2026-03-13	11.4900	12.8500	11.4900	12.8500	+11.739%	14	254	-98.444%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+2.679%	1	240	-98.261%
2026-03-10	11.2000	11.2000	11.2000	11.2000	-4.274%	1	240	-98.214%
2026-03-09	12.4000	12.4000	11.6000	11.7000	+2.632%	13	240	-98.291%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+1.786%	1	240	-98.246%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-2.609%	1	240	-98.214%
2026-03-03	12.5500	12.5500	11.5000	11.5000	-3.604%	5	240	-98.261%
2026-02-26	11.9300	11.9300	11.9300	11.9300	-11.301%	1	240	-98.324%
2026-02-24	13.4500	13.4500	13.4500	13.4500	+17.982%	1	239	-98.513%
2026-02-18	11.0700	11.4000	11.0700	11.4000	-4.762%	36	238	-98.246%
2026-02-17	11.9700	11.9700	11.9700	11.9700	+26.000%	1	203	-98.329%
2026-02-09	10.6000	10.6000	9.5000	9.5000	-18.803%	5	203	-97.895%
2026-02-06	12.3500	12.8000	11.7000	11.7000	-6.995%	23	204	-98.291%
2026-02-05	11.1000	12.5800	11.1000	12.5800	+38.699%	72	188	-98.410%
2026-02-04	8.8300	9.0700	8.8200	9.0700	-6.495%	57	131	-97.795%
2026-02-03	8.3500	9.7000	8.3400	9.7000	+29.679%	49	94	-97.938%
2026-02-02	7.1500	7.4800	7.1500	7.4800	+7.937%	5	72	-97.326%
2026-01-30	7.0100	7.0100	6.9000	6.9300	-17.500%	39	68	-97.114%
2026-01-29	6.0500	8.5000	6.0500	8.4000	+121.053%	12	29	-97.619%
2026-01-27	4.1500	4.1600	3.8000	3.8000	-24.152%	14	18	-94.737%
2026-01-26	5.0000	5.0100	5.0000	5.0100	0.000%	4	4	-96.008%